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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130325,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1975,15,2,0.77,98258751,50087,92.37,1961,1975,1946,2545,1372,1960,1961.76,1.71,0,10343,1992,1976,1963,1947,1934,1969,1940,312,585,500,1410,1,1,62399130,1232,6.63,0.70,12,0.08,298.00,2813.00,2310,20240607,-14.50,1585,20241209,24.61,2260,-12.61,20250213,1875,5.33,20250102,2310,-14.50,20240607,1585,24.61,20241209,2.28,N,017550,500,311 억,,1064501,N,N,16,N,00,N
20250317,120324,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1972,12,2,0.61,89945666,45875,84.60,1961,1973,1946,2545,1372,1960,1960.67,1.71,0,10586,1992,1976,1963,1947,1934,1969,1940,312,585,500,1410,1,1,62399130,1231,6.62,0.70,12,0.07,298.00,2813.00,2310,20240607,-14.63,1585,20241209,24.42,2260,-12.74,20250213,1875,5.17,20250102,2310,-14.63,20240607,1585,24.42,20241209,2.28,N,017550,500,311 억,,1064501,N,N,16,N,00,N
20250317,110325,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1973,13,2,0.66,87075158,44418,81.91,1961,1973,1946,2545,1372,1960,1960.36,1.71,0,10099,1992,1976,1963,1947,1934,1969,1940,312,585,500,1410,1,1,62399130,1231,6.62,0.70,12,0.07,298.00,2813.00,2310,20240607,-14.59,1585,20241209,24.48,2260,-12.70,20250213,1875,5.23,20250102,2310,-14.59,20240607,1585,24.48,20241209,2.28,N,017550,500,311 억,,1064501,N,N,16,N,00,N
20250317,100326,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1968,8,2,0.41,60329578,30817,56.83,1961,1970,1946,2545,1372,1960,1957.67,1.71,0,12291,1992,1976,1963,1947,1934,1969,1940,312,585,500,1410,1,1,62399130,1228,6.60,0.70,12,0.05,298.00,2813.00,2310,20240607,-14.81,1585,20241209,24.16,2260,-12.92,20250213,1875,4.96,20250102,2310,-14.81,20240607,1585,24.16,20241209,2.28,N,017550,500,311 억,,1064501,N,N,16,N,00,N
20250317,090325,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1952,-8,5,-0.41,7742052,3961,7.30,1961,1961,1951,2545,1372,1960,1954.57,1.71,0,-1579,1992,1976,1963,1947,1934,1969,1940,312,585,500,1410,1,1,62399130,1218,6.55,0.69,12,0.01,298.00,2813.00,2310,20240607,-15.50,1585,20241209,23.15,2260,-13.63,20250213,1875,4.11,20250102,2310,-15.50,20240607,1585,23.15,20241209,2.28,N,017550,500,311 억,,1064501,N,N,16,N,00,N
20250314,160324,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1960,-9,5,-0.46,106359130,54226,74.10,1969,1979,1950,2555,1379,1969,1961.41,1.70,0,962,2017,1993,1981,1957,1945,1987,1951,312,586,500,1410,1,1,62399130,1223,6.58,0.70,12,0.09,298.00,2813.00,2310,20240607,-15.15,1585,20241209,23.66,2260,-13.27,20250213,1875,4.53,20250102,2310,-15.15,20240607,1585,23.66,20241209,2.29,N,017550,500,311 억,,1058262,N,N,16,N,00,N
20250314,150327,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1963,-6,5,-0.30,99288832,50620,69.17,1969,1979,1950,2555,1379,1969,1961.45,1.70,0,1189,2017,1993,1981,1957,1945,1987,1951,312,586,500,1410,1,1,62399130,1225,6.59,0.70,12,0.08,298.00,2813.00,2310,20240607,-15.02,1585,20241209,23.85,2260,-13.14,20250213,1875,4.69,20250102,2310,-15.02,20240607,1585,23.85,20241209,2.29,N,017550,500,311 억,,1058262,N,N,159,N,00,N
20250314,140324,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1961,-8,5,-0.41,81468565,41534,56.76,1969,1979,1950,2555,1379,1969,1961.49,1.70,0,2040,2017,1993,1981,1957,1945,1987,1951,312,586,500,1410,1,1,62399130,1224,6.58,0.70,12,0.07,298.00,2813.00,2310,20240607,-15.11,1585,20241209,23.72,2260,-13.23,20250213,1875,4.59,20250102,2310,-15.11,20240607,1585,23.72,20241209,2.29,N,017550,500,311 억,,1058262,N,N,159,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 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
3 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
4 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
5 20250317 130325 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1975 15 2 0.77 98258751 50087 92.37 1961 1975 1946 2545 1372 1960 1961.76 1.71 0 10343 1992 1976 1963 1947 1934 1969 1940 312 585 500 1410 1 1 62399130 1232 6.63 0.70 12 0.08 298.00 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 2.28 N 017550 500 311 억 1064501 N N 16 N 00 N
6 20250317 120324 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1972 12 2 0.61 89945666 45875 84.60 1961 1973 1946 2545 1372 1960 1960.67 1.71 0 10586 1992 1976 1963 1947 1934 1969 1940 312 585 500 1410 1 1 62399130 1231 6.62 0.70 12 0.07 298.00 2813.00 2310 20240607 -14.63 1585 20241209 24.42 2260 -12.74 20250213 1875 5.17 20250102 2310 -14.63 20240607 1585 24.42 20241209 2.28 N 017550 500 311 억 1064501 N N 16 N 00 N
7 20250317 110325 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1973 13 2 0.66 87075158 44418 81.91 1961 1973 1946 2545 1372 1960 1960.36 1.71 0 10099 1992 1976 1963 1947 1934 1969 1940 312 585 500 1410 1 1 62399130 1231 6.62 0.70 12 0.07 298.00 2813.00 2310 20240607 -14.59 1585 20241209 24.48 2260 -12.70 20250213 1875 5.23 20250102 2310 -14.59 20240607 1585 24.48 20241209 2.28 N 017550 500 311 억 1064501 N N 16 N 00 N
8 20250317 100326 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1968 8 2 0.41 60329578 30817 56.83 1961 1970 1946 2545 1372 1960 1957.67 1.71 0 12291 1992 1976 1963 1947 1934 1969 1940 312 585 500 1410 1 1 62399130 1228 6.60 0.70 12 0.05 298.00 2813.00 2310 20240607 -14.81 1585 20241209 24.16 2260 -12.92 20250213 1875 4.96 20250102 2310 -14.81 20240607 1585 24.16 20241209 2.28 N 017550 500 311 억 1064501 N N 16 N 00 N
9 20250317 090325 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1952 -8 5 -0.41 7742052 3961 7.30 1961 1961 1951 2545 1372 1960 1954.57 1.71 0 -1579 1992 1976 1963 1947 1934 1969 1940 312 585 500 1410 1 1 62399130 1218 6.55 0.69 12 0.01 298.00 2813.00 2310 20240607 -15.50 1585 20241209 23.15 2260 -13.63 20250213 1875 4.11 20250102 2310 -15.50 20240607 1585 23.15 20241209 2.28 N 017550 500 311 억 1064501 N N 16 N 00 N
10 20250314 160324 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1960 -9 5 -0.46 106359130 54226 74.10 1969 1979 1950 2555 1379 1969 1961.41 1.70 0 962 2017 1993 1981 1957 1945 1987 1951 312 586 500 1410 1 1 62399130 1223 6.58 0.70 12 0.09 298.00 2813.00 2310 20240607 -15.15 1585 20241209 23.66 2260 -13.27 20250213 1875 4.53 20250102 2310 -15.15 20240607 1585 23.66 20241209 2.29 N 017550 500 311 억 1058262 N N 16 N 00 N
11 20250314 150327 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1963 -6 5 -0.30 99288832 50620 69.17 1969 1979 1950 2555 1379 1969 1961.45 1.70 0 1189 2017 1993 1981 1957 1945 1987 1951 312 586 500 1410 1 1 62399130 1225 6.59 0.70 12 0.08 298.00 2813.00 2310 20240607 -15.02 1585 20241209 23.85 2260 -13.14 20250213 1875 4.69 20250102 2310 -15.02 20240607 1585 23.85 20241209 2.29 N 017550 500 311 억 1058262 N N 159 N 00 N
12 20250314 140324 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1961 -8 5 -0.41 81468565 41534 56.76 1969 1979 1950 2555 1379 1969 1961.49 1.70 0 2040 2017 1993 1981 1957 1945 1987 1951 312 586 500 1410 1 1 62399130 1224 6.58 0.70 12 0.07 298.00 2813.00 2310 20240607 -15.11 1585 20241209 23.72 2260 -13.23 20250213 1875 4.59 20250102 2310 -15.11 20240607 1585 23.72 20241209 2.29 N 017550 500 311 억 1058262 N N 159 N 00 N