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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017550/price/prices-20250401.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
20250407,160309,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1698,-97,5,-5.40,365501983,214464,213.13,1795,1795,1617,2330,1257,1795,1704.26,1.67,0,-41045,1848,1821,1787,1760,1726,1835,1774,312,535,500,1290,1,1,62399130,1060,11.47,0.57,12,0.34,148.00,2985.00,2310,20240607,-26.49,1585,20241209,7.13,2260,-24.87,20250213,1617,5.01,20250407,2310,-26.49,20240607,1585,7.13,20241209,2.35,Y,017550,500,311 억,,1044618,N,N,27,N,00,N
20250407,150312,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1697,-98,5,-5.46,359798044,211102,209.79,1795,1795,1617,2330,1257,1795,1704.38,1.67,0,-40465,1848,1821,1787,1760,1726,1835,1774,312,535,500,1290,1,1,62399130,1059,11.47,0.57,12,0.34,148.00,2985.00,2310,20240607,-26.54,1585,20241209,7.07,2260,-24.91,20250213,1617,4.95,20250407,2310,-26.54,20240607,1585,7.07,20241209,2.35,Y,017550,500,311 억,,1044618,N,N,36,N,00,N
20250407,140312,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1690,-105,5,-5.85,323580237,189787,188.61,1795,1795,1617,2330,1257,1795,1704.97,1.67,0,-32630,1848,1821,1787,1760,1726,1835,1774,312,535,500,1290,1,1,62399130,1055,11.42,0.57,12,0.30,148.00,2985.00,2310,20240607,-26.84,1585,20241209,6.62,2260,-25.22,20250213,1617,4.51,20250407,2310,-26.84,20240607,1585,6.62,20241209,2.35,Y,017550,500,311 억,,1044618,N,N,36,N,00,N
20250407,130310,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1702,-93,5,-5.18,279885046,163939,162.92,1795,1795,1617,2330,1257,1795,1707.25,1.67,0,-33397,1848,1821,1787,1760,1726,1835,1774,312,535,500,1290,1,1,62399130,1062,11.50,0.57,12,0.26,148.00,2985.00,2310,20240607,-26.32,1585,20241209,7.38,2260,-24.69,20250213,1617,5.26,20250407,2310,-26.32,20240607,1585,7.38,20241209,2.35,Y,017550,500,311 억,,1044618,N,N,36,N,00,N
20250407,120310,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1718,-77,5,-4.29,252054160,147583,146.67,1795,1795,1617,2330,1257,1795,1707.88,1.67,0,-27796,1848,1821,1787,1760,1726,1835,1774,312,535,500,1290,1,1,62399130,1072,11.61,0.58,12,0.24,148.00,2985.00,2310,20240607,-25.63,1585,20241209,8.39,2260,-23.98,20250213,1617,6.25,20250407,2310,-25.63,20240607,1585,8.39,20241209,2.35,Y,017550,500,311 억,,1044618,N,N,36,N,00,N
20250407,110310,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1716,-79,5,-4.40,220972921,129413,128.61,1795,1795,1617,2330,1257,1795,1707.50,1.67,0,-29671,1848,1821,1787,1760,1726,1835,1774,312,535,500,1290,1,1,62399130,1071,11.59,0.57,12,0.21,148.00,2985.00,2310,20240607,-25.71,1585,20241209,8.26,2260,-24.07,20250213,1617,6.12,20250407,2310,-25.71,20240607,1585,8.26,20241209,2.35,Y,017550,500,311 억,,1044618,N,N,36,N,00,N
20250407,100311,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1702,-93,5,-5.18,125649808,72893,72.44,1795,1795,1700,2330,1257,1795,1723.76,1.67,0,-23452,1848,1821,1787,1760,1726,1835,1774,312,535,500,1290,1,1,62399130,1062,11.50,0.57,12,0.12,148.00,2985.00,2310,20240607,-26.32,1585,20241209,7.38,2260,-24.69,20250213,1700,0.12,20250407,2310,-26.32,20240607,1585,7.38,20241209,2.35,Y,017550,500,311 억,,1044618,N,N,36,N,00,N
20250407,090311,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1772,-23,5,-1.28,13715032,7661,7.61,1795,1795,1763,2330,1257,1795,1790.24,1.67,0,-2099,1848,1821,1787,1760,1726,1835,1774,312,535,500,1290,1,1,62399130,1106,11.97,0.59,12,0.01,148.00,2985.00,2310,20240607,-23.29,1585,20241209,11.80,2260,-21.59,20250213,1738,1.96,20250331,2310,-23.29,20240607,1585,11.80,20241209,2.35,Y,017550,500,311 억,,1044618,N,N,36,N,00,N
20250404,160310,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1795,9,2,0.50,180404301,100615,197.87,1786,1814,1753,2320,1251,1786,1793.02,1.70,0,-16463,1823,1804,1782,1763,1741,1793,1752,312,534,500,1280,1,1,62399130,1120,12.13,0.60,12,0.16,148.00,2985.00,2310,20240607,-22.29,1585,20241209,13.25,2260,-20.58,20250213,1738,3.28,20250331,2310,-22.29,20240607,1585,13.25,20241209,2.36,Y,017550,500,311 억,,1061160,N,N,36,N,00,N
20250404,150312,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1789,3,2,0.17,166802861,93032,182.96,1786,1814,1753,2320,1251,1786,1792.96,1.70,0,-20569,1823,1804,1782,1763,1741,1793,1752,312,534,500,1280,1,1,62399130,1116,12.09,0.60,12,0.15,148.00,2985.00,2310,20240607,-22.55,1585,20241209,12.87,2260,-20.84,20250213,1738,2.93,20250331,2310,-22.55,20240607,1585,12.87,20241209,2.36,Y,017550,500,311 억,,1061160,N,N,0,N,00,N
20250404,140313,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1779,-7,5,-0.39,156265446,87123,171.34,1786,1814,1753,2320,1251,1786,1793.62,1.70,0,-22775,1823,1804,1782,1763,1741,1793,1752,312,534,500,1280,1,1,62399130,1110,12.02,0.60,12,0.14,148.00,2985.00,2310,20240607,-22.99,1585,20241209,12.24,2260,-21.28,20250213,1738,2.36,20250331,2310,-22.99,20240607,1585,12.24,20241209,2.36,Y,017550,500,311 억,,1061160,N,N,0,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 20250407 160309 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1698 -97 5 -5.40 365501983 214464 213.13 1795 1795 1617 2330 1257 1795 1704.26 1.67 0 -41045 1848 1821 1787 1760 1726 1835 1774 312 535 500 1290 1 1 62399130 1060 11.47 0.57 12 0.34 148.00 2985.00 2310 20240607 -26.49 1585 20241209 7.13 2260 -24.87 20250213 1617 5.01 20250407 2310 -26.49 20240607 1585 7.13 20241209 2.35 Y 017550 500 311 억 1044618 N N 27 N 00 N
3 20250407 150312 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1697 -98 5 -5.46 359798044 211102 209.79 1795 1795 1617 2330 1257 1795 1704.38 1.67 0 -40465 1848 1821 1787 1760 1726 1835 1774 312 535 500 1290 1 1 62399130 1059 11.47 0.57 12 0.34 148.00 2985.00 2310 20240607 -26.54 1585 20241209 7.07 2260 -24.91 20250213 1617 4.95 20250407 2310 -26.54 20240607 1585 7.07 20241209 2.35 Y 017550 500 311 억 1044618 N N 36 N 00 N
4 20250407 140312 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1690 -105 5 -5.85 323580237 189787 188.61 1795 1795 1617 2330 1257 1795 1704.97 1.67 0 -32630 1848 1821 1787 1760 1726 1835 1774 312 535 500 1290 1 1 62399130 1055 11.42 0.57 12 0.30 148.00 2985.00 2310 20240607 -26.84 1585 20241209 6.62 2260 -25.22 20250213 1617 4.51 20250407 2310 -26.84 20240607 1585 6.62 20241209 2.35 Y 017550 500 311 억 1044618 N N 36 N 00 N
5 20250407 130310 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1702 -93 5 -5.18 279885046 163939 162.92 1795 1795 1617 2330 1257 1795 1707.25 1.67 0 -33397 1848 1821 1787 1760 1726 1835 1774 312 535 500 1290 1 1 62399130 1062 11.50 0.57 12 0.26 148.00 2985.00 2310 20240607 -26.32 1585 20241209 7.38 2260 -24.69 20250213 1617 5.26 20250407 2310 -26.32 20240607 1585 7.38 20241209 2.35 Y 017550 500 311 억 1044618 N N 36 N 00 N
6 20250407 120310 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1718 -77 5 -4.29 252054160 147583 146.67 1795 1795 1617 2330 1257 1795 1707.88 1.67 0 -27796 1848 1821 1787 1760 1726 1835 1774 312 535 500 1290 1 1 62399130 1072 11.61 0.58 12 0.24 148.00 2985.00 2310 20240607 -25.63 1585 20241209 8.39 2260 -23.98 20250213 1617 6.25 20250407 2310 -25.63 20240607 1585 8.39 20241209 2.35 Y 017550 500 311 억 1044618 N N 36 N 00 N
7 20250407 110310 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1716 -79 5 -4.40 220972921 129413 128.61 1795 1795 1617 2330 1257 1795 1707.50 1.67 0 -29671 1848 1821 1787 1760 1726 1835 1774 312 535 500 1290 1 1 62399130 1071 11.59 0.57 12 0.21 148.00 2985.00 2310 20240607 -25.71 1585 20241209 8.26 2260 -24.07 20250213 1617 6.12 20250407 2310 -25.71 20240607 1585 8.26 20241209 2.35 Y 017550 500 311 억 1044618 N N 36 N 00 N
8 20250407 100311 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1702 -93 5 -5.18 125649808 72893 72.44 1795 1795 1700 2330 1257 1795 1723.76 1.67 0 -23452 1848 1821 1787 1760 1726 1835 1774 312 535 500 1290 1 1 62399130 1062 11.50 0.57 12 0.12 148.00 2985.00 2310 20240607 -26.32 1585 20241209 7.38 2260 -24.69 20250213 1700 0.12 20250407 2310 -26.32 20240607 1585 7.38 20241209 2.35 Y 017550 500 311 억 1044618 N N 36 N 00 N
9 20250407 090311 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1772 -23 5 -1.28 13715032 7661 7.61 1795 1795 1763 2330 1257 1795 1790.24 1.67 0 -2099 1848 1821 1787 1760 1726 1835 1774 312 535 500 1290 1 1 62399130 1106 11.97 0.59 12 0.01 148.00 2985.00 2310 20240607 -23.29 1585 20241209 11.80 2260 -21.59 20250213 1738 1.96 20250331 2310 -23.29 20240607 1585 11.80 20241209 2.35 Y 017550 500 311 억 1044618 N N 36 N 00 N
10 20250404 160310 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1795 9 2 0.50 180404301 100615 197.87 1786 1814 1753 2320 1251 1786 1793.02 1.70 0 -16463 1823 1804 1782 1763 1741 1793 1752 312 534 500 1280 1 1 62399130 1120 12.13 0.60 12 0.16 148.00 2985.00 2310 20240607 -22.29 1585 20241209 13.25 2260 -20.58 20250213 1738 3.28 20250331 2310 -22.29 20240607 1585 13.25 20241209 2.36 Y 017550 500 311 억 1061160 N N 36 N 00 N
11 20250404 150312 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1789 3 2 0.17 166802861 93032 182.96 1786 1814 1753 2320 1251 1786 1792.96 1.70 0 -20569 1823 1804 1782 1763 1741 1793 1752 312 534 500 1280 1 1 62399130 1116 12.09 0.60 12 0.15 148.00 2985.00 2310 20240607 -22.55 1585 20241209 12.87 2260 -20.84 20250213 1738 2.93 20250331 2310 -22.55 20240607 1585 12.87 20241209 2.36 Y 017550 500 311 억 1061160 N N 0 N 00 N
12 20250404 140313 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1779 -7 5 -0.39 156265446 87123 171.34 1786 1814 1753 2320 1251 1786 1793.62 1.70 0 -22775 1823 1804 1782 1763 1741 1793 1752 312 534 500 1280 1 1 62399130 1110 12.02 0.60 12 0.14 148.00 2985.00 2310 20240607 -22.99 1585 20241209 12.24 2260 -21.28 20250213 1738 2.36 20250331 2310 -22.99 20240607 1585 12.24 20241209 2.36 Y 017550 500 311 억 1061160 N N 0 N 00 N