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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160325,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1978,-7,5,-0.35,160178911,80933,113.38,1985,1992,1974,2580,1390,1985,1979.15,1.73,0,-32454,2011,1998,1972,1959,1933,2004,1965,312,595,500,1420,1,1,62399130,1234,6.64,0.70,12,0.13,298.00,2813.00,2310,20240607,-14.37,1585,20241209,24.79,2260,-12.48,20250213,1875,5.49,20250102,2310,-14.37,20240607,1585,24.79,20241209,2.27,N,017550,500,311 억,,1079915,N,N,49,N,00,N
20250318,150328,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1975,-10,5,-0.50,153270837,77436,108.48,1985,1992,1974,2580,1390,1985,1979.32,1.73,0,-30920,2011,1998,1972,1959,1933,2004,1965,312,595,500,1420,1,1,62399130,1232,6.63,0.70,12,0.12,298.00,2813.00,2310,20240607,-14.50,1585,20241209,24.61,2260,-12.61,20250213,1875,5.33,20250102,2310,-14.50,20240607,1585,24.61,20241209,2.27,N,017550,500,311 억,,1079915,N,N,15,N,00,N
20250318,140327,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1980,-5,5,-0.25,134202058,67780,94.95,1985,1992,1976,2580,1390,1985,1979.97,1.73,0,-29360,2011,1998,1972,1959,1933,2004,1965,312,595,500,1420,1,1,62399130,1236,6.64,0.70,12,0.11,298.00,2813.00,2310,20240607,-14.29,1585,20241209,24.92,2260,-12.39,20250213,1875,5.60,20250102,2310,-14.29,20240607,1585,24.92,20241209,2.27,N,017550,500,311 억,,1079915,N,N,15,N,00,N
20250318,130326,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1982,-3,5,-0.15,98656382,49807,69.77,1985,1992,1976,2580,1390,1985,1980.77,1.73,0,-25582,2011,1998,1972,1959,1933,2004,1965,312,595,500,1420,1,1,62399130,1237,6.65,0.70,12,0.08,298.00,2813.00,2310,20240607,-14.20,1585,20241209,25.05,2260,-12.30,20250213,1875,5.71,20250102,2310,-14.20,20240607,1585,25.05,20241209,2.27,N,017550,500,311 억,,1079915,N,N,15,N,00,N
20250318,120326,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1984,-1,5,-0.05,82182576,41487,58.12,1985,1992,1976,2580,1390,1985,1980.92,1.73,0,-23953,2011,1998,1972,1959,1933,2004,1965,312,595,500,1420,1,1,62399130,1238,6.66,0.71,12,0.07,298.00,2813.00,2310,20240607,-14.11,1585,20241209,25.17,2260,-12.21,20250213,1875,5.81,20250102,2310,-14.11,20240607,1585,25.17,20241209,2.27,N,017550,500,311 억,,1079915,N,N,15,N,00,N
20250318,110326,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1976,-9,5,-0.45,80251576,40511,56.75,1985,1992,1976,2580,1390,1985,1980.98,1.73,0,-23535,2011,1998,1972,1959,1933,2004,1965,312,595,500,1420,1,1,62399130,1233,6.63,0.70,12,0.06,298.00,2813.00,2310,20240607,-14.46,1585,20241209,24.67,2260,-12.57,20250213,1875,5.39,20250102,2310,-14.46,20240607,1585,24.67,20241209,2.27,N,017550,500,311 억,,1079915,N,N,15,N,00,N
20250318,100327,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1985,0,3,0.00,21529019,10869,15.23,1985,1992,1976,2580,1390,1985,1980.77,1.73,0,-2266,2011,1998,1972,1959,1933,2004,1965,312,595,500,1420,1,1,62399130,1239,6.66,0.71,12,0.02,298.00,2813.00,2310,20240607,-14.07,1585,20241209,25.24,2260,-12.17,20250213,1875,5.87,20250102,2310,-14.07,20240607,1585,25.24,20241209,2.27,N,017550,500,311 억,,1079915,N,N,15,N,00,N
20250318,090327,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1980,-5,5,-0.25,2374274,1197,1.68,1985,1992,1980,2580,1390,1985,1983.52,1.73,0,-608,2011,1998,1972,1959,1933,2004,1965,312,595,500,1420,1,1,62399130,1236,6.64,0.70,12,0.00,298.00,2813.00,2310,20240607,-14.29,1585,20241209,24.92,2260,-12.39,20250213,1875,5.60,20250102,2310,-14.29,20240607,1585,24.92,20241209,2.27,N,017550,500,311 억,,1079915,N,N,15,N,00,N
20250317,160326,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1985,25,2,1.28,140186101,71272,131.44,1961,1985,1946,2545,1372,1960,1966.92,1.71,0,15050,1992,1976,1963,1947,1934,1969,1940,312,585,500,1410,1,1,62399130,1239,6.66,0.71,12,0.11,298.00,2813.00,2310,20240607,-14.07,1585,20241209,25.24,2260,-12.17,20250213,1875,5.87,20250102,2310,-14.07,20240607,1585,25.24,20241209,2.28,N,017550,500,311 억,,1064501,N,N,15,N,00,N
20250317,150326,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1984,24,2,1.22,130993437,66636,122.89,1961,1984,1946,2545,1372,1960,1965.81,1.71,0,17366,1992,1976,1963,1947,1934,1969,1940,312,585,500,1410,1,1,62399130,1238,6.66,0.71,12,0.11,298.00,2813.00,2310,20240607,-14.11,1585,20241209,25.17,2260,-12.21,20250213,1875,5.81,20250102,2310,-14.11,20240607,1585,25.17,20241209,2.28,N,017550,500,311 억,,1064501,N,N,16,N,00,N
20250317,140326,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1977,17,2,0.87,115097875,58608,108.08,1961,1979,1946,2545,1372,1960,1963.86,1.71,0,13489,1992,1976,1963,1947,1934,1969,1940,312,585,500,1410,1,1,62399130,1234,6.63,0.70,12,0.09,298.00,2813.00,2310,20240607,-14.42,1585,20241209,24.73,2260,-12.52,20250213,1875,5.44,20250102,2310,-14.42,20240607,1585,24.73,20241209,2.28,N,017550,500,311 억,,1064501,N,N,16,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 20250318 160325 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1978 -7 5 -0.35 160178911 80933 113.38 1985 1992 1974 2580 1390 1985 1979.15 1.73 0 -32454 2011 1998 1972 1959 1933 2004 1965 312 595 500 1420 1 1 62399130 1234 6.64 0.70 12 0.13 298.00 2813.00 2310 20240607 -14.37 1585 20241209 24.79 2260 -12.48 20250213 1875 5.49 20250102 2310 -14.37 20240607 1585 24.79 20241209 2.27 N 017550 500 311 억 1079915 N N 49 N 00 N
3 20250318 150328 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1975 -10 5 -0.50 153270837 77436 108.48 1985 1992 1974 2580 1390 1985 1979.32 1.73 0 -30920 2011 1998 1972 1959 1933 2004 1965 312 595 500 1420 1 1 62399130 1232 6.63 0.70 12 0.12 298.00 2813.00 2310 20240607 -14.50 1585 20241209 24.61 2260 -12.61 20250213 1875 5.33 20250102 2310 -14.50 20240607 1585 24.61 20241209 2.27 N 017550 500 311 억 1079915 N N 15 N 00 N
4 20250318 140327 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1980 -5 5 -0.25 134202058 67780 94.95 1985 1992 1976 2580 1390 1985 1979.97 1.73 0 -29360 2011 1998 1972 1959 1933 2004 1965 312 595 500 1420 1 1 62399130 1236 6.64 0.70 12 0.11 298.00 2813.00 2310 20240607 -14.29 1585 20241209 24.92 2260 -12.39 20250213 1875 5.60 20250102 2310 -14.29 20240607 1585 24.92 20241209 2.27 N 017550 500 311 억 1079915 N N 15 N 00 N
5 20250318 130326 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1982 -3 5 -0.15 98656382 49807 69.77 1985 1992 1976 2580 1390 1985 1980.77 1.73 0 -25582 2011 1998 1972 1959 1933 2004 1965 312 595 500 1420 1 1 62399130 1237 6.65 0.70 12 0.08 298.00 2813.00 2310 20240607 -14.20 1585 20241209 25.05 2260 -12.30 20250213 1875 5.71 20250102 2310 -14.20 20240607 1585 25.05 20241209 2.27 N 017550 500 311 억 1079915 N N 15 N 00 N
6 20250318 120326 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1984 -1 5 -0.05 82182576 41487 58.12 1985 1992 1976 2580 1390 1985 1980.92 1.73 0 -23953 2011 1998 1972 1959 1933 2004 1965 312 595 500 1420 1 1 62399130 1238 6.66 0.71 12 0.07 298.00 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 2.27 N 017550 500 311 억 1079915 N N 15 N 00 N
7 20250318 110326 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1976 -9 5 -0.45 80251576 40511 56.75 1985 1992 1976 2580 1390 1985 1980.98 1.73 0 -23535 2011 1998 1972 1959 1933 2004 1965 312 595 500 1420 1 1 62399130 1233 6.63 0.70 12 0.06 298.00 2813.00 2310 20240607 -14.46 1585 20241209 24.67 2260 -12.57 20250213 1875 5.39 20250102 2310 -14.46 20240607 1585 24.67 20241209 2.27 N 017550 500 311 억 1079915 N N 15 N 00 N
8 20250318 100327 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1985 0 3 0.00 21529019 10869 15.23 1985 1992 1976 2580 1390 1985 1980.77 1.73 0 -2266 2011 1998 1972 1959 1933 2004 1965 312 595 500 1420 1 1 62399130 1239 6.66 0.71 12 0.02 298.00 2813.00 2310 20240607 -14.07 1585 20241209 25.24 2260 -12.17 20250213 1875 5.87 20250102 2310 -14.07 20240607 1585 25.24 20241209 2.27 N 017550 500 311 억 1079915 N N 15 N 00 N
9 20250318 090327 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1980 -5 5 -0.25 2374274 1197 1.68 1985 1992 1980 2580 1390 1985 1983.52 1.73 0 -608 2011 1998 1972 1959 1933 2004 1965 312 595 500 1420 1 1 62399130 1236 6.64 0.70 12 0.00 298.00 2813.00 2310 20240607 -14.29 1585 20241209 24.92 2260 -12.39 20250213 1875 5.60 20250102 2310 -14.29 20240607 1585 24.92 20241209 2.27 N 017550 500 311 억 1079915 N N 15 N 00 N
10 20250317 160326 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1985 25 2 1.28 140186101 71272 131.44 1961 1985 1946 2545 1372 1960 1966.92 1.71 0 15050 1992 1976 1963 1947 1934 1969 1940 312 585 500 1410 1 1 62399130 1239 6.66 0.71 12 0.11 298.00 2813.00 2310 20240607 -14.07 1585 20241209 25.24 2260 -12.17 20250213 1875 5.87 20250102 2310 -14.07 20240607 1585 25.24 20241209 2.28 N 017550 500 311 억 1064501 N N 15 N 00 N
11 20250317 150326 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1984 24 2 1.22 130993437 66636 122.89 1961 1984 1946 2545 1372 1960 1965.81 1.71 0 17366 1992 1976 1963 1947 1934 1969 1940 312 585 500 1410 1 1 62399130 1238 6.66 0.71 12 0.11 298.00 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 2.28 N 017550 500 311 억 1064501 N N 16 N 00 N
12 20250317 140326 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1977 17 2 0.87 115097875 58608 108.08 1961 1979 1946 2545 1372 1960 1963.86 1.71 0 13489 1992 1976 1963 1947 1934 1969 1940 312 585 500 1410 1 1 62399130 1234 6.63 0.70 12 0.09 298.00 2813.00 2310 20240607 -14.42 1585 20241209 24.73 2260 -12.52 20250213 1875 5.44 20250102 2310 -14.42 20240607 1585 24.73 20241209 2.28 N 017550 500 311 억 1064501 N N 16 N 00 N