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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160315,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1814,50,2,2.83,163205333,91494,99.98,1747,1815,1739,2290,1235,1764,1783.78,2.01,0,19136,1800,1782,1747,1729,1694,1791,1738,312,526,500,1270,1,1,62399130,1132,12.26,0.61,12,0.15,148.00,2985.00,2310,20240607,-21.47,1585,20241209,14.45,2260,-19.73,20250213,1617,12.18,20250407,2310,-21.47,20240607,1585,14.45,20241209,2.28,Y,017550,500,311 억,,1255042,N,N,15,N,00,N
20250411,150317,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1810,46,2,2.61,156724128,87918,96.07,1747,1815,1739,2290,1235,1764,1782.62,2.01,0,19818,1800,1782,1747,1729,1694,1791,1738,312,526,500,1270,1,1,62399130,1129,12.23,0.61,12,0.14,148.00,2985.00,2310,20240607,-21.65,1585,20241209,14.20,2260,-19.91,20250213,1617,11.94,20250407,2310,-21.65,20240607,1585,14.20,20241209,2.28,Y,017550,500,311 억,,1255042,N,N,176,N,00,N
20250411,140317,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1806,42,2,2.38,151786305,85191,93.09,1747,1814,1739,2290,1235,1764,1781.72,2.01,0,19564,1800,1782,1747,1729,1694,1791,1738,312,526,500,1270,1,1,62399130,1127,12.20,0.61,12,0.14,148.00,2985.00,2310,20240607,-21.82,1585,20241209,13.94,2260,-20.09,20250213,1617,11.69,20250407,2310,-21.82,20240607,1585,13.94,20241209,2.28,Y,017550,500,311 억,,1255042,N,N,176,N,00,N
20250411,130318,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1805,41,2,2.32,138620146,77906,85.13,1747,1808,1739,2290,1235,1764,1779.33,2.01,0,20318,1800,1782,1747,1729,1694,1791,1738,312,526,500,1270,1,1,62399130,1126,12.20,0.60,12,0.12,148.00,2985.00,2310,20240607,-21.86,1585,20241209,13.88,2260,-20.13,20250213,1617,11.63,20250407,2310,-21.86,20240607,1585,13.88,20241209,2.28,Y,017550,500,311 억,,1255042,N,N,176,N,00,N
20250411,120318,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1795,31,2,1.76,106470681,60049,65.62,1747,1796,1739,2290,1235,1764,1773.06,2.01,0,20476,1800,1782,1747,1729,1694,1791,1738,312,526,500,1270,1,1,62399130,1120,12.13,0.60,12,0.10,148.00,2985.00,2310,20240607,-22.29,1585,20241209,13.25,2260,-20.58,20250213,1617,11.01,20250407,2310,-22.29,20240607,1585,13.25,20241209,2.28,Y,017550,500,311 억,,1255042,N,N,176,N,00,N
20250411,110316,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1785,21,2,1.19,76991102,43581,47.62,1747,1790,1739,2290,1235,1764,1766.62,2.01,0,12574,1800,1782,1747,1729,1694,1791,1738,312,526,500,1270,1,1,62399130,1114,12.06,0.60,12,0.07,148.00,2985.00,2310,20240607,-22.73,1585,20241209,12.62,2260,-21.02,20250213,1617,10.39,20250407,2310,-22.73,20240607,1585,12.62,20241209,2.28,Y,017550,500,311 억,,1255042,N,N,176,N,00,N
20250411,100317,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1781,17,2,0.96,53346989,30335,33.15,1747,1782,1739,2290,1235,1764,1758.60,2.01,0,8718,1800,1782,1747,1729,1694,1791,1738,312,526,500,1270,1,1,62399130,1111,12.03,0.60,12,0.05,148.00,2985.00,2310,20240607,-22.90,1585,20241209,12.37,2260,-21.19,20250213,1617,10.14,20250407,2310,-22.90,20240607,1585,12.37,20241209,2.28,Y,017550,500,311 억,,1255042,N,N,176,N,00,N
20250411,090319,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1755,-9,5,-0.51,10064761,5774,6.31,1747,1755,1739,2290,1235,1764,1743.12,2.01,0,596,1800,1782,1747,1729,1694,1791,1738,312,526,500,1270,1,1,62399130,1095,11.86,0.59,12,0.01,148.00,2985.00,2310,20240607,-24.03,1585,20241209,10.73,2260,-22.35,20250213,1617,8.53,20250407,2310,-24.03,20240607,1585,10.73,20241209,2.28,Y,017550,500,311 억,,1255042,N,N,176,N,00,N
20250410,160316,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1764,82,2,4.88,157978678,90696,81.40,1729,1765,1712,2185,1178,1682,1741.85,1.83,0,42844,1730,1705,1682,1657,1634,1694,1646,312,503,500,1210,1,1,62399130,1101,11.92,0.59,12,0.15,148.00,2985.00,2310,20240607,-23.64,1585,20241209,11.29,2260,-21.95,20250213,1617,9.09,20250407,2310,-23.64,20240607,1585,11.29,20241209,2.31,Y,017550,500,311 억,,1141571,N,N,176,N,00,N
20250410,150316,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1765,83,2,4.93,146583170,84232,75.59,1729,1765,1712,2185,1178,1682,1740.23,1.83,0,40686,1730,1705,1682,1657,1634,1694,1646,312,503,500,1210,1,1,62399130,1101,11.93,0.59,12,0.13,148.00,2985.00,2310,20240607,-23.59,1585,20241209,11.36,2260,-21.90,20250213,1617,9.15,20250407,2310,-23.59,20240607,1585,11.36,20241209,2.31,Y,017550,500,311 억,,1141571,N,N,160,N,00,N
20250410,140316,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1750,68,2,4.04,126625677,72904,65.43,1729,1765,1712,2185,1178,1682,1736.88,1.83,0,38669,1730,1705,1682,1657,1634,1694,1646,312,503,500,1210,1,1,62399130,1092,11.82,0.59,12,0.12,148.00,2985.00,2310,20240607,-24.24,1585,20241209,10.41,2260,-22.57,20250213,1617,8.23,20250407,2310,-24.24,20240607,1585,10.41,20241209,2.31,Y,017550,500,311 억,,1141571,N,N,160,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 20250411 160315 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1814 50 2 2.83 163205333 91494 99.98 1747 1815 1739 2290 1235 1764 1783.78 2.01 0 19136 1800 1782 1747 1729 1694 1791 1738 312 526 500 1270 1 1 62399130 1132 12.26 0.61 12 0.15 148.00 2985.00 2310 20240607 -21.47 1585 20241209 14.45 2260 -19.73 20250213 1617 12.18 20250407 2310 -21.47 20240607 1585 14.45 20241209 2.28 Y 017550 500 311 억 1255042 N N 15 N 00 N
3 20250411 150317 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1810 46 2 2.61 156724128 87918 96.07 1747 1815 1739 2290 1235 1764 1782.62 2.01 0 19818 1800 1782 1747 1729 1694 1791 1738 312 526 500 1270 1 1 62399130 1129 12.23 0.61 12 0.14 148.00 2985.00 2310 20240607 -21.65 1585 20241209 14.20 2260 -19.91 20250213 1617 11.94 20250407 2310 -21.65 20240607 1585 14.20 20241209 2.28 Y 017550 500 311 억 1255042 N N 176 N 00 N
4 20250411 140317 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1806 42 2 2.38 151786305 85191 93.09 1747 1814 1739 2290 1235 1764 1781.72 2.01 0 19564 1800 1782 1747 1729 1694 1791 1738 312 526 500 1270 1 1 62399130 1127 12.20 0.61 12 0.14 148.00 2985.00 2310 20240607 -21.82 1585 20241209 13.94 2260 -20.09 20250213 1617 11.69 20250407 2310 -21.82 20240607 1585 13.94 20241209 2.28 Y 017550 500 311 억 1255042 N N 176 N 00 N
5 20250411 130318 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1805 41 2 2.32 138620146 77906 85.13 1747 1808 1739 2290 1235 1764 1779.33 2.01 0 20318 1800 1782 1747 1729 1694 1791 1738 312 526 500 1270 1 1 62399130 1126 12.20 0.60 12 0.12 148.00 2985.00 2310 20240607 -21.86 1585 20241209 13.88 2260 -20.13 20250213 1617 11.63 20250407 2310 -21.86 20240607 1585 13.88 20241209 2.28 Y 017550 500 311 억 1255042 N N 176 N 00 N
6 20250411 120318 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1795 31 2 1.76 106470681 60049 65.62 1747 1796 1739 2290 1235 1764 1773.06 2.01 0 20476 1800 1782 1747 1729 1694 1791 1738 312 526 500 1270 1 1 62399130 1120 12.13 0.60 12 0.10 148.00 2985.00 2310 20240607 -22.29 1585 20241209 13.25 2260 -20.58 20250213 1617 11.01 20250407 2310 -22.29 20240607 1585 13.25 20241209 2.28 Y 017550 500 311 억 1255042 N N 176 N 00 N
7 20250411 110316 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1785 21 2 1.19 76991102 43581 47.62 1747 1790 1739 2290 1235 1764 1766.62 2.01 0 12574 1800 1782 1747 1729 1694 1791 1738 312 526 500 1270 1 1 62399130 1114 12.06 0.60 12 0.07 148.00 2985.00 2310 20240607 -22.73 1585 20241209 12.62 2260 -21.02 20250213 1617 10.39 20250407 2310 -22.73 20240607 1585 12.62 20241209 2.28 Y 017550 500 311 억 1255042 N N 176 N 00 N
8 20250411 100317 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1781 17 2 0.96 53346989 30335 33.15 1747 1782 1739 2290 1235 1764 1758.60 2.01 0 8718 1800 1782 1747 1729 1694 1791 1738 312 526 500 1270 1 1 62399130 1111 12.03 0.60 12 0.05 148.00 2985.00 2310 20240607 -22.90 1585 20241209 12.37 2260 -21.19 20250213 1617 10.14 20250407 2310 -22.90 20240607 1585 12.37 20241209 2.28 Y 017550 500 311 억 1255042 N N 176 N 00 N
9 20250411 090319 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1755 -9 5 -0.51 10064761 5774 6.31 1747 1755 1739 2290 1235 1764 1743.12 2.01 0 596 1800 1782 1747 1729 1694 1791 1738 312 526 500 1270 1 1 62399130 1095 11.86 0.59 12 0.01 148.00 2985.00 2310 20240607 -24.03 1585 20241209 10.73 2260 -22.35 20250213 1617 8.53 20250407 2310 -24.03 20240607 1585 10.73 20241209 2.28 Y 017550 500 311 억 1255042 N N 176 N 00 N
10 20250410 160316 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1764 82 2 4.88 157978678 90696 81.40 1729 1765 1712 2185 1178 1682 1741.85 1.83 0 42844 1730 1705 1682 1657 1634 1694 1646 312 503 500 1210 1 1 62399130 1101 11.92 0.59 12 0.15 148.00 2985.00 2310 20240607 -23.64 1585 20241209 11.29 2260 -21.95 20250213 1617 9.09 20250407 2310 -23.64 20240607 1585 11.29 20241209 2.31 Y 017550 500 311 억 1141571 N N 176 N 00 N
11 20250410 150316 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1765 83 2 4.93 146583170 84232 75.59 1729 1765 1712 2185 1178 1682 1740.23 1.83 0 40686 1730 1705 1682 1657 1634 1694 1646 312 503 500 1210 1 1 62399130 1101 11.93 0.59 12 0.13 148.00 2985.00 2310 20240607 -23.59 1585 20241209 11.36 2260 -21.90 20250213 1617 9.15 20250407 2310 -23.59 20240607 1585 11.36 20241209 2.31 Y 017550 500 311 억 1141571 N N 160 N 00 N
12 20250410 140316 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1750 68 2 4.04 126625677 72904 65.43 1729 1765 1712 2185 1178 1682 1736.88 1.83 0 38669 1730 1705 1682 1657 1634 1694 1646 312 503 500 1210 1 1 62399130 1092 11.82 0.59 12 0.12 148.00 2985.00 2310 20240607 -24.24 1585 20241209 10.41 2260 -22.57 20250213 1617 8.23 20250407 2310 -24.24 20240607 1585 10.41 20241209 2.31 Y 017550 500 311 억 1141571 N N 160 N 00 N