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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017550/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
20250312,160321,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1989,2,2,0.10,151097366,75591,111.77,1998,2020,1982,2580,1391,1987,1998.88,1.75,0,-21729,2011,1999,1977,1965,1943,2005,1971,312,593,500,1430,1,1,62399130,1241,6.67,0.71,12,0.12,298.00,2813.00,2310,20240607,-13.90,1585,20241209,25.49,2260,-11.99,20250213,1875,6.08,20250102,2310,-13.90,20240607,1585,25.49,20241209,2.30,N,017550,500,311 억,,1089680,N,N,66,N,00,N
20250312,150322,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1986,-1,5,-0.05,140248137,70128,103.69,1998,2020,1982,2580,1391,1987,1999.89,1.75,0,-18417,2011,1999,1977,1965,1943,2005,1971,312,593,500,1430,1,1,62399130,1239,6.66,0.71,12,0.11,298.00,2813.00,2310,20240607,-14.03,1585,20241209,25.30,2260,-12.12,20250213,1875,5.92,20250102,2310,-14.03,20240607,1585,25.30,20241209,2.30,N,017550,500,311 억,,1089680,N,N,8,N,00,N
20250312,140321,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2005,18,2,0.91,118899229,59387,87.81,1998,2020,1986,2580,1391,1987,2002.11,1.75,0,-17156,2011,1999,1977,1965,1943,2005,1971,312,593,500,1430,5,1,62399130,1251,6.73,0.71,12,0.10,298.00,2813.00,2310,20240607,-13.20,1585,20241209,26.50,2260,-11.28,20250213,1875,6.93,20250102,2310,-13.20,20240607,1585,26.50,20241209,2.30,N,017550,500,311 억,,1089680,N,N,8,N,00,N
20250312,130321,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2000,13,2,0.65,97867670,48828,72.20,1998,2020,1998,2580,1391,1987,2004.34,1.75,0,-14947,2011,1999,1977,1965,1943,2005,1971,312,593,500,1430,5,1,62399130,1248,6.71,0.71,12,0.08,298.00,2813.00,2310,20240607,-13.42,1585,20241209,26.18,2260,-11.50,20250213,1875,6.67,20250102,2310,-13.42,20240607,1585,26.18,20241209,2.30,N,017550,500,311 억,,1089680,N,N,8,N,00,N
20250312,120322,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2005,18,2,0.91,73927848,36870,54.52,1998,2020,1998,2580,1391,1987,2005.09,1.75,0,-4150,2011,1999,1977,1965,1943,2005,1971,312,593,500,1430,5,1,62399130,1251,6.73,0.71,12,0.06,298.00,2813.00,2310,20240607,-13.20,1585,20241209,26.50,2260,-11.28,20250213,1875,6.93,20250102,2310,-13.20,20240607,1585,26.50,20241209,2.30,N,017550,500,311 억,,1089680,N,N,8,N,00,N
20250312,110320,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2005,18,2,0.91,58036943,28945,42.80,1998,2020,1998,2580,1391,1987,2005.08,1.75,0,-7282,2011,1999,1977,1965,1943,2005,1971,312,593,500,1430,5,1,62399130,1251,6.73,0.71,12,0.05,298.00,2813.00,2310,20240607,-13.20,1585,20241209,26.50,2260,-11.28,20250213,1875,6.93,20250102,2310,-13.20,20240607,1585,26.50,20241209,2.30,N,017550,500,311 억,,1089680,N,N,8,N,00,N
20250312,100321,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2015,28,2,1.41,39994123,19941,29.48,1998,2020,1998,2580,1391,1987,2005.62,1.75,0,-6944,2011,1999,1977,1965,1943,2005,1971,312,593,500,1430,5,1,62399130,1257,6.76,0.72,12,0.03,298.00,2813.00,2310,20240607,-12.77,1585,20241209,27.13,2260,-10.84,20250213,1875,7.47,20250102,2310,-12.77,20240607,1585,27.13,20241209,2.30,N,017550,500,311 억,,1089680,N,N,8,N,00,N
20250312,090322,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2015,28,2,1.41,7290163,3643,5.39,1998,2015,1998,2580,1391,1987,2001.14,1.75,0,1031,2011,1999,1977,1965,1943,2005,1971,312,593,500,1430,5,1,62399130,1257,6.76,0.72,12,0.01,298.00,2813.00,2310,20240607,-12.77,1585,20241209,27.13,2260,-10.84,20250213,1875,7.47,20250102,2310,-12.77,20240607,1585,27.13,20241209,2.30,N,017550,500,311 억,,1089680,N,N,8,N,00,N
20250311,160319,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1987,-10,5,-0.50,131164210,66520,93.87,1983,1989,1955,2595,1398,1997,1971.80,1.75,0,-1509,2049,2023,1989,1963,1929,2036,1976,312,598,500,1430,1,1,62399130,1240,6.67,0.71,12,0.11,298.00,2813.00,2310,20240607,-13.98,1585,20241209,25.36,2260,-12.08,20250213,1875,5.97,20250102,2310,-13.98,20240607,1585,25.36,20241209,2.31,N,017550,500,311 억,,1092319,N,N,8,N,00,N
20250311,150320,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1984,-13,5,-0.65,118891129,60329,85.13,1983,1989,1955,2595,1398,1997,1970.71,1.75,0,-1902,2049,2023,1989,1963,1929,2036,1976,312,598,500,1430,1,1,62399130,1238,6.66,0.71,12,0.10,298.00,2813.00,2310,20240607,-14.11,1585,20241209,25.17,2260,-12.21,20250213,1875,5.81,20250102,2310,-14.11,20240607,1585,25.17,20241209,2.31,N,017550,500,311 억,,1092319,N,N,8,N,00,N
20250311,140320,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1987,-10,5,-0.50,113021127,57369,80.96,1983,1988,1955,2595,1398,1997,1970.07,1.75,0,-1720,2049,2023,1989,1963,1929,2036,1976,312,598,500,1430,1,1,62399130,1240,6.67,0.71,12,0.09,298.00,2813.00,2310,20240607,-13.98,1585,20241209,25.36,2260,-12.08,20250213,1875,5.97,20250102,2310,-13.98,20240607,1585,25.36,20241209,2.31,N,017550,500,311 억,,1092319,N,N,8,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 20250312 160321 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1989 2 2 0.10 151097366 75591 111.77 1998 2020 1982 2580 1391 1987 1998.88 1.75 0 -21729 2011 1999 1977 1965 1943 2005 1971 312 593 500 1430 1 1 62399130 1241 6.67 0.71 12 0.12 298.00 2813.00 2310 20240607 -13.90 1585 20241209 25.49 2260 -11.99 20250213 1875 6.08 20250102 2310 -13.90 20240607 1585 25.49 20241209 2.30 N 017550 500 311 억 1089680 N N 66 N 00 N
3 20250312 150322 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1986 -1 5 -0.05 140248137 70128 103.69 1998 2020 1982 2580 1391 1987 1999.89 1.75 0 -18417 2011 1999 1977 1965 1943 2005 1971 312 593 500 1430 1 1 62399130 1239 6.66 0.71 12 0.11 298.00 2813.00 2310 20240607 -14.03 1585 20241209 25.30 2260 -12.12 20250213 1875 5.92 20250102 2310 -14.03 20240607 1585 25.30 20241209 2.30 N 017550 500 311 억 1089680 N N 8 N 00 N
4 20250312 140321 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2005 18 2 0.91 118899229 59387 87.81 1998 2020 1986 2580 1391 1987 2002.11 1.75 0 -17156 2011 1999 1977 1965 1943 2005 1971 312 593 500 1430 5 1 62399130 1251 6.73 0.71 12 0.10 298.00 2813.00 2310 20240607 -13.20 1585 20241209 26.50 2260 -11.28 20250213 1875 6.93 20250102 2310 -13.20 20240607 1585 26.50 20241209 2.30 N 017550 500 311 억 1089680 N N 8 N 00 N
5 20250312 130321 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2000 13 2 0.65 97867670 48828 72.20 1998 2020 1998 2580 1391 1987 2004.34 1.75 0 -14947 2011 1999 1977 1965 1943 2005 1971 312 593 500 1430 5 1 62399130 1248 6.71 0.71 12 0.08 298.00 2813.00 2310 20240607 -13.42 1585 20241209 26.18 2260 -11.50 20250213 1875 6.67 20250102 2310 -13.42 20240607 1585 26.18 20241209 2.30 N 017550 500 311 억 1089680 N N 8 N 00 N
6 20250312 120322 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2005 18 2 0.91 73927848 36870 54.52 1998 2020 1998 2580 1391 1987 2005.09 1.75 0 -4150 2011 1999 1977 1965 1943 2005 1971 312 593 500 1430 5 1 62399130 1251 6.73 0.71 12 0.06 298.00 2813.00 2310 20240607 -13.20 1585 20241209 26.50 2260 -11.28 20250213 1875 6.93 20250102 2310 -13.20 20240607 1585 26.50 20241209 2.30 N 017550 500 311 억 1089680 N N 8 N 00 N
7 20250312 110320 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2005 18 2 0.91 58036943 28945 42.80 1998 2020 1998 2580 1391 1987 2005.08 1.75 0 -7282 2011 1999 1977 1965 1943 2005 1971 312 593 500 1430 5 1 62399130 1251 6.73 0.71 12 0.05 298.00 2813.00 2310 20240607 -13.20 1585 20241209 26.50 2260 -11.28 20250213 1875 6.93 20250102 2310 -13.20 20240607 1585 26.50 20241209 2.30 N 017550 500 311 억 1089680 N N 8 N 00 N
8 20250312 100321 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2015 28 2 1.41 39994123 19941 29.48 1998 2020 1998 2580 1391 1987 2005.62 1.75 0 -6944 2011 1999 1977 1965 1943 2005 1971 312 593 500 1430 5 1 62399130 1257 6.76 0.72 12 0.03 298.00 2813.00 2310 20240607 -12.77 1585 20241209 27.13 2260 -10.84 20250213 1875 7.47 20250102 2310 -12.77 20240607 1585 27.13 20241209 2.30 N 017550 500 311 억 1089680 N N 8 N 00 N
9 20250312 090322 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2015 28 2 1.41 7290163 3643 5.39 1998 2015 1998 2580 1391 1987 2001.14 1.75 0 1031 2011 1999 1977 1965 1943 2005 1971 312 593 500 1430 5 1 62399130 1257 6.76 0.72 12 0.01 298.00 2813.00 2310 20240607 -12.77 1585 20241209 27.13 2260 -10.84 20250213 1875 7.47 20250102 2310 -12.77 20240607 1585 27.13 20241209 2.30 N 017550 500 311 억 1089680 N N 8 N 00 N
10 20250311 160319 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1987 -10 5 -0.50 131164210 66520 93.87 1983 1989 1955 2595 1398 1997 1971.80 1.75 0 -1509 2049 2023 1989 1963 1929 2036 1976 312 598 500 1430 1 1 62399130 1240 6.67 0.71 12 0.11 298.00 2813.00 2310 20240607 -13.98 1585 20241209 25.36 2260 -12.08 20250213 1875 5.97 20250102 2310 -13.98 20240607 1585 25.36 20241209 2.31 N 017550 500 311 억 1092319 N N 8 N 00 N
11 20250311 150320 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1984 -13 5 -0.65 118891129 60329 85.13 1983 1989 1955 2595 1398 1997 1970.71 1.75 0 -1902 2049 2023 1989 1963 1929 2036 1976 312 598 500 1430 1 1 62399130 1238 6.66 0.71 12 0.10 298.00 2813.00 2310 20240607 -14.11 1585 20241209 25.17 2260 -12.21 20250213 1875 5.81 20250102 2310 -14.11 20240607 1585 25.17 20241209 2.31 N 017550 500 311 억 1092319 N N 8 N 00 N
12 20250311 140320 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1987 -10 5 -0.50 113021127 57369 80.96 1983 1988 1955 2595 1398 1997 1970.07 1.75 0 -1720 2049 2023 1989 1963 1929 2036 1976 312 598 500 1430 1 1 62399130 1240 6.67 0.71 12 0.09 298.00 2813.00 2310 20240607 -13.98 1585 20241209 25.36 2260 -12.08 20250213 1875 5.97 20250102 2310 -13.98 20240607 1585 25.36 20241209 2.31 N 017550 500 311 억 1092319 N N 8 N 00 N