ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025890/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250321,160359,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1734,-13,5,-0.74,21168264,12185,562.56,1734,1750,1733,2270,1223,1747,1737.24,3.16,0,-1022,1769,1757,1748,1736,1727,1753,1732,57,523,500,1220,1,1,11309259,196,7.85,0.58,12,0.11,221.00,2998.00,2865,20240716,-39.48,1733,20250321,0.06,1969,-11.93,20250107,1733,0.06,20250321,2865,-39.48,20240716,1733,0.06,20250321,0.00,N,025890,500,56 억,,357321,N,N,18,N,00,N
20250321,150358,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1748,1,2,0.06,16552302,9524,439.70,1734,1750,1733,2270,1223,1747,1737.96,3.16,0,-1184,1769,1757,1748,1736,1727,1753,1732,57,523,500,1220,1,1,11309259,198,7.91,0.58,12,0.08,221.00,2998.00,2865,20240716,-38.99,1733,20250321,0.87,1969,-11.22,20250107,1733,0.87,20250321,2865,-38.99,20240716,1733,0.87,20250321,0.00,N,025890,500,56 억,,357321,N,N,3,N,00,N
20250321,140358,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1748,1,2,0.06,16552302,9524,439.70,1734,1750,1733,2270,1223,1747,1737.96,3.16,0,-1184,1769,1757,1748,1736,1727,1753,1732,57,523,500,1220,1,1,11309259,198,7.91,0.58,12,0.08,221.00,2998.00,2865,20240716,-38.99,1733,20250321,0.87,1969,-11.22,20250107,1733,0.87,20250321,2865,-38.99,20240716,1733,0.87,20250321,0.00,N,025890,500,56 억,,357321,N,N,3,N,00,N
20250321,130359,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1750,3,2,0.17,16499862,9494,438.32,1734,1750,1733,2270,1223,1747,1737.93,3.16,0,-1184,1769,1757,1748,1736,1727,1753,1732,57,523,500,1220,1,1,11309259,198,7.92,0.58,12,0.08,221.00,2998.00,2865,20240716,-38.92,1733,20250321,0.98,1969,-11.12,20250107,1733,0.98,20250321,2865,-38.92,20240716,1733,0.98,20250321,0.00,N,025890,500,56 억,,357321,N,N,3,N,00,N
20250321,120400,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1750,3,2,0.17,9460558,5441,251.20,1734,1750,1733,2270,1223,1747,1738.75,3.16,0,-1184,1769,1757,1748,1736,1727,1753,1732,57,523,500,1220,1,1,11309259,198,7.92,0.58,12,0.05,221.00,2998.00,2865,20240716,-38.92,1733,20250321,0.98,1969,-11.12,20250107,1733,0.98,20250321,2865,-38.92,20240716,1733,0.98,20250321,0.00,N,025890,500,56 억,,357321,N,N,3,N,00,N
20250321,110359,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1745,-2,5,-0.11,9018931,5188,239.52,1734,1750,1733,2270,1223,1747,1738.42,3.16,0,-1186,1769,1757,1748,1736,1727,1753,1732,57,523,500,1220,1,1,11309259,197,7.90,0.58,12,0.05,221.00,2998.00,2865,20240716,-39.09,1733,20250321,0.69,1969,-11.38,20250107,1733,0.69,20250321,2865,-39.09,20240716,1733,0.69,20250321,0.00,N,025890,500,56 억,,357321,N,N,3,N,00,N
20250321,100400,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1750,3,2,0.17,8015791,4614,213.02,1734,1750,1733,2270,1223,1747,1737.28,3.16,0,-727,1769,1757,1748,1736,1727,1753,1732,57,523,500,1220,1,1,11309259,198,7.92,0.58,12,0.04,221.00,2998.00,2865,20240716,-38.92,1733,20250321,0.98,1969,-11.12,20250107,1733,0.98,20250321,2865,-38.92,20240716,1733,0.98,20250321,0.00,N,025890,500,56 억,,357321,N,N,3,N,00,N
20250321,090401,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1740,-7,5,-0.40,807102,465,21.47,1734,1740,1733,2270,1223,1747,1735.70,3.16,0,150,1769,1757,1748,1736,1727,1753,1732,57,523,500,1220,1,1,11309259,197,7.87,0.58,12,0.00,221.00,2998.00,2865,20240716,-39.27,1733,20250321,0.40,1969,-11.63,20250107,1733,0.40,20250321,2865,-39.27,20240716,1733,0.40,20250321,0.00,N,025890,500,56 억,,357321,N,N,3,N,00,N
20250320,160417,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1747,-11,5,-0.63,3789885,2166,30.10,1760,1760,1739,2285,1231,1758,1749.72,3.16,0,-51,1772,1764,1755,1747,1738,1760,1743,57,527,500,1230,1,1,11309259,198,7.90,0.58,12,0.02,221.00,2998.00,2865,20240716,-39.02,1733,20250318,0.81,1969,-11.27,20250107,1733,0.81,20250318,2865,-39.02,20240716,1733,0.81,20250318,0.00,N,025890,500,56 억,,357379,N,N,3,N,00,N
20250320,150359,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1752,-6,5,-0.34,3519095,2011,27.94,1760,1760,1739,2285,1231,1758,1749.92,3.16,0,100,1772,1764,1755,1747,1738,1760,1743,57,527,500,1230,1,1,11309259,198,7.93,0.58,12,0.02,221.00,2998.00,2865,20240716,-38.85,1733,20250318,1.10,1969,-11.02,20250107,1733,1.10,20250318,2865,-38.85,20240716,1733,1.10,20250318,0.00,N,025890,500,56 억,,357379,N,N,2,N,00,N
20250320,140400,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1749,-9,5,-0.51,3489361,1994,27.71,1760,1760,1739,2285,1231,1758,1749.93,3.16,0,96,1772,1764,1755,1747,1738,1760,1743,57,527,500,1230,1,1,11309259,198,7.91,0.58,12,0.02,221.00,2998.00,2865,20240716,-38.95,1733,20250318,0.92,1969,-11.17,20250107,1733,0.92,20250318,2865,-38.95,20240716,1733,0.92,20250318,0.00,N,025890,500,56 억,,357379,N,N,2,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250321 160359 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1734 -13 5 -0.74 21168264 12185 562.56 1734 1750 1733 2270 1223 1747 1737.24 3.16 0 -1022 1769 1757 1748 1736 1727 1753 1732 57 523 500 1220 1 1 11309259 196 7.85 0.58 12 0.11 221.00 2998.00 2865 20240716 -39.48 1733 20250321 0.06 1969 -11.93 20250107 1733 0.06 20250321 2865 -39.48 20240716 1733 0.06 20250321 0.00 N 025890 500 56 억 357321 N N 18 N 00 N
3 20250321 150358 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1748 1 2 0.06 16552302 9524 439.70 1734 1750 1733 2270 1223 1747 1737.96 3.16 0 -1184 1769 1757 1748 1736 1727 1753 1732 57 523 500 1220 1 1 11309259 198 7.91 0.58 12 0.08 221.00 2998.00 2865 20240716 -38.99 1733 20250321 0.87 1969 -11.22 20250107 1733 0.87 20250321 2865 -38.99 20240716 1733 0.87 20250321 0.00 N 025890 500 56 억 357321 N N 3 N 00 N
4 20250321 140358 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1748 1 2 0.06 16552302 9524 439.70 1734 1750 1733 2270 1223 1747 1737.96 3.16 0 -1184 1769 1757 1748 1736 1727 1753 1732 57 523 500 1220 1 1 11309259 198 7.91 0.58 12 0.08 221.00 2998.00 2865 20240716 -38.99 1733 20250321 0.87 1969 -11.22 20250107 1733 0.87 20250321 2865 -38.99 20240716 1733 0.87 20250321 0.00 N 025890 500 56 억 357321 N N 3 N 00 N
5 20250321 130359 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1750 3 2 0.17 16499862 9494 438.32 1734 1750 1733 2270 1223 1747 1737.93 3.16 0 -1184 1769 1757 1748 1736 1727 1753 1732 57 523 500 1220 1 1 11309259 198 7.92 0.58 12 0.08 221.00 2998.00 2865 20240716 -38.92 1733 20250321 0.98 1969 -11.12 20250107 1733 0.98 20250321 2865 -38.92 20240716 1733 0.98 20250321 0.00 N 025890 500 56 억 357321 N N 3 N 00 N
6 20250321 120400 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1750 3 2 0.17 9460558 5441 251.20 1734 1750 1733 2270 1223 1747 1738.75 3.16 0 -1184 1769 1757 1748 1736 1727 1753 1732 57 523 500 1220 1 1 11309259 198 7.92 0.58 12 0.05 221.00 2998.00 2865 20240716 -38.92 1733 20250321 0.98 1969 -11.12 20250107 1733 0.98 20250321 2865 -38.92 20240716 1733 0.98 20250321 0.00 N 025890 500 56 억 357321 N N 3 N 00 N
7 20250321 110359 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1745 -2 5 -0.11 9018931 5188 239.52 1734 1750 1733 2270 1223 1747 1738.42 3.16 0 -1186 1769 1757 1748 1736 1727 1753 1732 57 523 500 1220 1 1 11309259 197 7.90 0.58 12 0.05 221.00 2998.00 2865 20240716 -39.09 1733 20250321 0.69 1969 -11.38 20250107 1733 0.69 20250321 2865 -39.09 20240716 1733 0.69 20250321 0.00 N 025890 500 56 억 357321 N N 3 N 00 N
8 20250321 100400 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1750 3 2 0.17 8015791 4614 213.02 1734 1750 1733 2270 1223 1747 1737.28 3.16 0 -727 1769 1757 1748 1736 1727 1753 1732 57 523 500 1220 1 1 11309259 198 7.92 0.58 12 0.04 221.00 2998.00 2865 20240716 -38.92 1733 20250321 0.98 1969 -11.12 20250107 1733 0.98 20250321 2865 -38.92 20240716 1733 0.98 20250321 0.00 N 025890 500 56 억 357321 N N 3 N 00 N
9 20250321 090401 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1740 -7 5 -0.40 807102 465 21.47 1734 1740 1733 2270 1223 1747 1735.70 3.16 0 150 1769 1757 1748 1736 1727 1753 1732 57 523 500 1220 1 1 11309259 197 7.87 0.58 12 0.00 221.00 2998.00 2865 20240716 -39.27 1733 20250321 0.40 1969 -11.63 20250107 1733 0.40 20250321 2865 -39.27 20240716 1733 0.40 20250321 0.00 N 025890 500 56 억 357321 N N 3 N 00 N
10 20250320 160417 57 100.00 KOSPI 기계·장비 N N N N N 1747 -11 5 -0.63 3789885 2166 30.10 1760 1760 1739 2285 1231 1758 1749.72 3.16 0 -51 1772 1764 1755 1747 1738 1760 1743 57 527 500 1230 1 1 11309259 198 7.90 0.58 12 0.02 221.00 2998.00 2865 20240716 -39.02 1733 20250318 0.81 1969 -11.27 20250107 1733 0.81 20250318 2865 -39.02 20240716 1733 0.81 20250318 0.00 N 025890 500 56 억 357379 N N 3 N 00 N
11 20250320 150359 57 100.00 KOSPI 기계·장비 N N N N N 1752 -6 5 -0.34 3519095 2011 27.94 1760 1760 1739 2285 1231 1758 1749.92 3.16 0 100 1772 1764 1755 1747 1738 1760 1743 57 527 500 1230 1 1 11309259 198 7.93 0.58 12 0.02 221.00 2998.00 2865 20240716 -38.85 1733 20250318 1.10 1969 -11.02 20250107 1733 1.10 20250318 2865 -38.85 20240716 1733 1.10 20250318 0.00 N 025890 500 56 억 357379 N N 2 N 00 N
12 20250320 140400 57 100.00 KOSPI 기계·장비 N N N N N 1749 -9 5 -0.51 3489361 1994 27.71 1760 1760 1739 2285 1231 1758 1749.93 3.16 0 96 1772 1764 1755 1747 1738 1760 1743 57 527 500 1230 1 1 11309259 198 7.91 0.58 12 0.02 221.00 2998.00 2865 20240716 -38.95 1733 20250318 0.92 1969 -11.17 20250107 1733 0.92 20250318 2865 -38.95 20240716 1733 0.92 20250318 0.00 N 025890 500 56 억 357379 N N 2 N 00 N