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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160317,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1855,-28,5,-1.49,176194237,94597,72.25,1865,1883,1851,2445,1319,1883,1862.58,1.96,0,-42823,1931,1906,1865,1840,1799,1919,1853,312,562,500,1350,1,1,62399130,1158,12.53,0.62,12,0.15,148.00,2985.00,2310,20240607,-19.70,1585,20241209,17.03,2260,-17.92,20250213,1617,14.72,20250407,2310,-19.70,20240607,1585,17.03,20241209,2.26,Y,017550,500,311 억,,1223591,N,N,25,N,00,N
20250422,150322,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1860,-23,5,-1.22,165465767,88817,67.83,1865,1883,1851,2445,1319,1883,1863.00,1.96,0,-40086,1931,1906,1865,1840,1799,1919,1853,312,562,500,1350,1,1,62399130,1161,12.57,0.62,12,0.14,148.00,2985.00,2310,20240607,-19.48,1585,20241209,17.35,2260,-17.70,20250213,1617,15.03,20250407,2310,-19.48,20240607,1585,17.35,20241209,2.26,Y,017550,500,311 억,,1223591,N,N,50,N,00,N
20250422,140323,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1863,-20,5,-1.06,120245143,64484,49.25,1865,1883,1851,2445,1319,1883,1864.73,1.96,0,-35739,1931,1906,1865,1840,1799,1919,1853,312,562,500,1350,1,1,62399130,1162,12.59,0.62,12,0.10,148.00,2985.00,2310,20240607,-19.35,1585,20241209,17.54,2260,-17.57,20250213,1617,15.21,20250407,2310,-19.35,20240607,1585,17.54,20241209,2.26,Y,017550,500,311 억,,1223591,N,N,50,N,00,N
20250422,130322,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1878,-5,5,-0.27,112485325,60333,46.08,1865,1883,1851,2445,1319,1883,1864.41,1.96,0,-32790,1931,1906,1865,1840,1799,1919,1853,312,562,500,1350,1,1,62399130,1172,12.69,0.63,12,0.10,148.00,2985.00,2310,20240607,-18.70,1585,20241209,18.49,2260,-16.90,20250213,1617,16.14,20250407,2310,-18.70,20240607,1585,18.49,20241209,2.26,Y,017550,500,311 억,,1223591,N,N,50,N,00,N
20250422,120323,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1856,-27,5,-1.43,82697751,44399,33.91,1865,1883,1851,2445,1319,1883,1862.60,1.96,0,-24948,1931,1906,1865,1840,1799,1919,1853,312,562,500,1350,1,1,62399130,1158,12.54,0.62,12,0.07,148.00,2985.00,2310,20240607,-19.65,1585,20241209,17.10,2260,-17.88,20250213,1617,14.78,20250407,2310,-19.65,20240607,1585,17.10,20241209,2.26,Y,017550,500,311 억,,1223591,N,N,50,N,00,N
20250422,110322,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1857,-26,5,-1.38,69912453,37524,28.66,1865,1883,1851,2445,1319,1883,1863.14,1.96,0,-19200,1931,1906,1865,1840,1799,1919,1853,312,562,500,1350,1,1,62399130,1159,12.55,0.62,12,0.06,148.00,2985.00,2310,20240607,-19.61,1585,20241209,17.16,2260,-17.83,20250213,1617,14.84,20250407,2310,-19.61,20240607,1585,17.16,20241209,2.26,Y,017550,500,311 억,,1223591,N,N,50,N,00,N
20250422,100323,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1861,-22,5,-1.17,38502718,20712,15.82,1865,1875,1851,2445,1319,1883,1858.96,1.96,0,-11998,1931,1906,1865,1840,1799,1919,1853,312,562,500,1350,1,1,62399130,1161,12.57,0.62,12,0.03,148.00,2985.00,2310,20240607,-19.44,1585,20241209,17.41,2260,-17.65,20250213,1617,15.09,20250407,2310,-19.44,20240607,1585,17.41,20241209,2.26,Y,017550,500,311 억,,1223591,N,N,50,N,00,N
20250422,090323,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1875,-8,5,-0.42,1773619,951,0.73,1865,1875,1863,2445,1319,1883,1865.00,1.96,0,595,1931,1906,1865,1840,1799,1919,1853,312,562,500,1350,1,1,62399130,1170,12.67,0.63,12,0.00,148.00,2985.00,2310,20240607,-18.83,1585,20241209,18.30,2260,-17.04,20250213,1617,15.96,20250407,2310,-18.83,20240607,1585,18.30,20241209,2.26,Y,017550,500,311 억,,1223591,N,N,50,N,00,N
20250421,160316,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1883,44,2,2.39,240093424,130420,133.15,1832,1890,1824,2390,1288,1839,1840.92,2.01,0,-33414,1874,1856,1833,1815,1792,1865,1824,312,551,500,1320,1,1,62399130,1175,12.72,0.63,12,0.21,148.00,2985.00,2310,20240607,-18.48,1585,20241209,18.80,2260,-16.68,20250213,1617,16.45,20250407,2310,-18.48,20240607,1585,18.80,20241209,2.25,Y,017550,500,311 억,,1255321,N,N,50,N,00,N
20250421,150321,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1839,0,3,0.00,160962604,87869,89.71,1832,1845,1824,2390,1288,1839,1831.85,2.01,0,-28848,1874,1856,1833,1815,1792,1865,1824,312,551,500,1320,1,1,62399130,1148,12.43,0.62,12,0.14,148.00,2985.00,2310,20240607,-20.39,1585,20241209,16.03,2260,-18.63,20250213,1617,13.73,20250407,2310,-20.39,20240607,1585,16.03,20241209,2.25,Y,017550,500,311 억,,1255321,N,N,484,N,00,N
20250421,140322,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1828,-11,5,-0.60,126998491,69314,70.77,1832,1845,1824,2390,1288,1839,1832.22,2.01,0,-17653,1874,1856,1833,1815,1792,1865,1824,312,551,500,1320,1,1,62399130,1141,12.35,0.61,12,0.11,148.00,2985.00,2310,20240607,-20.87,1585,20241209,15.33,2260,-19.12,20250213,1617,13.05,20250407,2310,-20.87,20240607,1585,15.33,20241209,2.25,Y,017550,500,311 억,,1255321,N,N,484,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 20250422 160317 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1855 -28 5 -1.49 176194237 94597 72.25 1865 1883 1851 2445 1319 1883 1862.58 1.96 0 -42823 1931 1906 1865 1840 1799 1919 1853 312 562 500 1350 1 1 62399130 1158 12.53 0.62 12 0.15 148.00 2985.00 2310 20240607 -19.70 1585 20241209 17.03 2260 -17.92 20250213 1617 14.72 20250407 2310 -19.70 20240607 1585 17.03 20241209 2.26 Y 017550 500 311 억 1223591 N N 25 N 00 N
3 20250422 150322 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1860 -23 5 -1.22 165465767 88817 67.83 1865 1883 1851 2445 1319 1883 1863.00 1.96 0 -40086 1931 1906 1865 1840 1799 1919 1853 312 562 500 1350 1 1 62399130 1161 12.57 0.62 12 0.14 148.00 2985.00 2310 20240607 -19.48 1585 20241209 17.35 2260 -17.70 20250213 1617 15.03 20250407 2310 -19.48 20240607 1585 17.35 20241209 2.26 Y 017550 500 311 억 1223591 N N 50 N 00 N
4 20250422 140323 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1863 -20 5 -1.06 120245143 64484 49.25 1865 1883 1851 2445 1319 1883 1864.73 1.96 0 -35739 1931 1906 1865 1840 1799 1919 1853 312 562 500 1350 1 1 62399130 1162 12.59 0.62 12 0.10 148.00 2985.00 2310 20240607 -19.35 1585 20241209 17.54 2260 -17.57 20250213 1617 15.21 20250407 2310 -19.35 20240607 1585 17.54 20241209 2.26 Y 017550 500 311 억 1223591 N N 50 N 00 N
5 20250422 130322 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1878 -5 5 -0.27 112485325 60333 46.08 1865 1883 1851 2445 1319 1883 1864.41 1.96 0 -32790 1931 1906 1865 1840 1799 1919 1853 312 562 500 1350 1 1 62399130 1172 12.69 0.63 12 0.10 148.00 2985.00 2310 20240607 -18.70 1585 20241209 18.49 2260 -16.90 20250213 1617 16.14 20250407 2310 -18.70 20240607 1585 18.49 20241209 2.26 Y 017550 500 311 억 1223591 N N 50 N 00 N
6 20250422 120323 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1856 -27 5 -1.43 82697751 44399 33.91 1865 1883 1851 2445 1319 1883 1862.60 1.96 0 -24948 1931 1906 1865 1840 1799 1919 1853 312 562 500 1350 1 1 62399130 1158 12.54 0.62 12 0.07 148.00 2985.00 2310 20240607 -19.65 1585 20241209 17.10 2260 -17.88 20250213 1617 14.78 20250407 2310 -19.65 20240607 1585 17.10 20241209 2.26 Y 017550 500 311 억 1223591 N N 50 N 00 N
7 20250422 110322 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1857 -26 5 -1.38 69912453 37524 28.66 1865 1883 1851 2445 1319 1883 1863.14 1.96 0 -19200 1931 1906 1865 1840 1799 1919 1853 312 562 500 1350 1 1 62399130 1159 12.55 0.62 12 0.06 148.00 2985.00 2310 20240607 -19.61 1585 20241209 17.16 2260 -17.83 20250213 1617 14.84 20250407 2310 -19.61 20240607 1585 17.16 20241209 2.26 Y 017550 500 311 억 1223591 N N 50 N 00 N
8 20250422 100323 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1861 -22 5 -1.17 38502718 20712 15.82 1865 1875 1851 2445 1319 1883 1858.96 1.96 0 -11998 1931 1906 1865 1840 1799 1919 1853 312 562 500 1350 1 1 62399130 1161 12.57 0.62 12 0.03 148.00 2985.00 2310 20240607 -19.44 1585 20241209 17.41 2260 -17.65 20250213 1617 15.09 20250407 2310 -19.44 20240607 1585 17.41 20241209 2.26 Y 017550 500 311 억 1223591 N N 50 N 00 N
9 20250422 090323 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1875 -8 5 -0.42 1773619 951 0.73 1865 1875 1863 2445 1319 1883 1865.00 1.96 0 595 1931 1906 1865 1840 1799 1919 1853 312 562 500 1350 1 1 62399130 1170 12.67 0.63 12 0.00 148.00 2985.00 2310 20240607 -18.83 1585 20241209 18.30 2260 -17.04 20250213 1617 15.96 20250407 2310 -18.83 20240607 1585 18.30 20241209 2.26 Y 017550 500 311 억 1223591 N N 50 N 00 N
10 20250421 160316 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1883 44 2 2.39 240093424 130420 133.15 1832 1890 1824 2390 1288 1839 1840.92 2.01 0 -33414 1874 1856 1833 1815 1792 1865 1824 312 551 500 1320 1 1 62399130 1175 12.72 0.63 12 0.21 148.00 2985.00 2310 20240607 -18.48 1585 20241209 18.80 2260 -16.68 20250213 1617 16.45 20250407 2310 -18.48 20240607 1585 18.80 20241209 2.25 Y 017550 500 311 억 1255321 N N 50 N 00 N
11 20250421 150321 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1839 0 3 0.00 160962604 87869 89.71 1832 1845 1824 2390 1288 1839 1831.85 2.01 0 -28848 1874 1856 1833 1815 1792 1865 1824 312 551 500 1320 1 1 62399130 1148 12.43 0.62 12 0.14 148.00 2985.00 2310 20240607 -20.39 1585 20241209 16.03 2260 -18.63 20250213 1617 13.73 20250407 2310 -20.39 20240607 1585 16.03 20241209 2.25 Y 017550 500 311 억 1255321 N N 484 N 00 N
12 20250421 140322 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1828 -11 5 -0.60 126998491 69314 70.77 1832 1845 1824 2390 1288 1839 1832.22 2.01 0 -17653 1874 1856 1833 1815 1792 1865 1824 312 551 500 1320 1 1 62399130 1141 12.35 0.61 12 0.11 148.00 2985.00 2310 20240607 -20.87 1585 20241209 15.33 2260 -19.12 20250213 1617 13.05 20250407 2310 -20.87 20240607 1585 15.33 20241209 2.25 Y 017550 500 311 억 1255321 N N 484 N 00 N