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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160316,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1825,11,2,0.61,124104386,68238,73.77,1821,1826,1799,2355,1270,1814,1818.70,2.04,0,-10691,1865,1839,1789,1763,1713,1852,1776,312,541,500,1300,1,1,62399130,1139,12.33,0.61,12,0.11,148.00,2985.00,2310,20240607,-21.00,1585,20241209,15.14,2260,-19.25,20250213,1617,12.86,20250407,2310,-21.00,20240607,1585,15.14,20241209,2.24,Y,017550,500,311 억,,1274543,N,N,15,N,00,N
20250414,150318,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1819,5,2,0.28,91175099,50176,54.25,1821,1825,1799,2355,1270,1814,1817.11,2.04,0,-15277,1865,1839,1789,1763,1713,1852,1776,312,541,500,1300,1,1,62399130,1135,12.29,0.61,12,0.08,148.00,2985.00,2310,20240607,-21.26,1585,20241209,14.76,2260,-19.51,20250213,1617,12.49,20250407,2310,-21.26,20240607,1585,14.76,20241209,2.24,Y,017550,500,311 억,,1274543,N,N,15,N,00,N
20250414,140318,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1821,7,2,0.39,82928478,45642,49.34,1821,1825,1799,2355,1270,1814,1816.93,2.04,0,-15788,1865,1839,1789,1763,1713,1852,1776,312,541,500,1300,1,1,62399130,1136,12.30,0.61,12,0.07,148.00,2985.00,2310,20240607,-21.17,1585,20241209,14.89,2260,-19.42,20250213,1617,12.62,20250407,2310,-21.17,20240607,1585,14.89,20241209,2.24,Y,017550,500,311 억,,1274543,N,N,15,N,00,N
20250414,130318,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1813,-1,5,-0.06,72117868,39696,42.92,1821,1825,1799,2355,1270,1814,1816.75,2.04,0,-15394,1865,1839,1789,1763,1713,1852,1776,312,541,500,1300,1,1,62399130,1131,12.25,0.61,12,0.06,148.00,2985.00,2310,20240607,-21.52,1585,20241209,14.38,2260,-19.78,20250213,1617,12.12,20250407,2310,-21.52,20240607,1585,14.38,20241209,2.24,Y,017550,500,311 억,,1274543,N,N,15,N,00,N
20250414,120318,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1815,1,2,0.06,63871814,35156,38.01,1821,1825,1799,2355,1270,1814,1816.81,2.04,0,-14275,1865,1839,1789,1763,1713,1852,1776,312,541,500,1300,1,1,62399130,1133,12.26,0.61,12,0.06,148.00,2985.00,2310,20240607,-21.43,1585,20241209,14.51,2260,-19.69,20250213,1617,12.24,20250407,2310,-21.43,20240607,1585,14.51,20241209,2.24,Y,017550,500,311 억,,1274543,N,N,15,N,00,N
20250414,110316,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1817,3,2,0.17,60095420,33071,35.75,1821,1825,1799,2355,1270,1814,1817.16,2.04,0,-13850,1865,1839,1789,1763,1713,1852,1776,312,541,500,1300,1,1,62399130,1134,12.28,0.61,12,0.05,148.00,2985.00,2310,20240607,-21.34,1585,20241209,14.64,2260,-19.60,20250213,1617,12.37,20250407,2310,-21.34,20240607,1585,14.64,20241209,2.24,Y,017550,500,311 억,,1274543,N,N,15,N,00,N
20250414,100318,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1820,6,2,0.33,32956232,18114,19.58,1821,1825,1799,2355,1270,1814,1819.38,2.04,0,-8759,1865,1839,1789,1763,1713,1852,1776,312,541,500,1300,1,1,62399130,1136,12.30,0.61,12,0.03,148.00,2985.00,2310,20240607,-21.21,1585,20241209,14.83,2260,-19.47,20250213,1617,12.55,20250407,2310,-21.21,20240607,1585,14.83,20241209,2.24,Y,017550,500,311 억,,1274543,N,N,15,N,00,N
20250414,090318,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1823,9,2,0.50,2038540,1123,1.21,1821,1824,1799,2355,1270,1814,1815.26,2.04,0,-73,1865,1839,1789,1763,1713,1852,1776,312,541,500,1300,1,1,62399130,1138,12.32,0.61,12,0.00,148.00,2985.00,2310,20240607,-21.08,1585,20241209,15.02,2260,-19.34,20250213,1617,12.74,20250407,2310,-21.08,20240607,1585,15.02,20241209,2.24,Y,017550,500,311 억,,1274543,N,N,15,N,00,N
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
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 20250414 160316 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1825 11 2 0.61 124104386 68238 73.77 1821 1826 1799 2355 1270 1814 1818.70 2.04 0 -10691 1865 1839 1789 1763 1713 1852 1776 312 541 500 1300 1 1 62399130 1139 12.33 0.61 12 0.11 148.00 2985.00 2310 20240607 -21.00 1585 20241209 15.14 2260 -19.25 20250213 1617 12.86 20250407 2310 -21.00 20240607 1585 15.14 20241209 2.24 Y 017550 500 311 억 1274543 N N 15 N 00 N
3 20250414 150318 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1819 5 2 0.28 91175099 50176 54.25 1821 1825 1799 2355 1270 1814 1817.11 2.04 0 -15277 1865 1839 1789 1763 1713 1852 1776 312 541 500 1300 1 1 62399130 1135 12.29 0.61 12 0.08 148.00 2985.00 2310 20240607 -21.26 1585 20241209 14.76 2260 -19.51 20250213 1617 12.49 20250407 2310 -21.26 20240607 1585 14.76 20241209 2.24 Y 017550 500 311 억 1274543 N N 15 N 00 N
4 20250414 140318 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1821 7 2 0.39 82928478 45642 49.34 1821 1825 1799 2355 1270 1814 1816.93 2.04 0 -15788 1865 1839 1789 1763 1713 1852 1776 312 541 500 1300 1 1 62399130 1136 12.30 0.61 12 0.07 148.00 2985.00 2310 20240607 -21.17 1585 20241209 14.89 2260 -19.42 20250213 1617 12.62 20250407 2310 -21.17 20240607 1585 14.89 20241209 2.24 Y 017550 500 311 억 1274543 N N 15 N 00 N
5 20250414 130318 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1813 -1 5 -0.06 72117868 39696 42.92 1821 1825 1799 2355 1270 1814 1816.75 2.04 0 -15394 1865 1839 1789 1763 1713 1852 1776 312 541 500 1300 1 1 62399130 1131 12.25 0.61 12 0.06 148.00 2985.00 2310 20240607 -21.52 1585 20241209 14.38 2260 -19.78 20250213 1617 12.12 20250407 2310 -21.52 20240607 1585 14.38 20241209 2.24 Y 017550 500 311 억 1274543 N N 15 N 00 N
6 20250414 120318 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1815 1 2 0.06 63871814 35156 38.01 1821 1825 1799 2355 1270 1814 1816.81 2.04 0 -14275 1865 1839 1789 1763 1713 1852 1776 312 541 500 1300 1 1 62399130 1133 12.26 0.61 12 0.06 148.00 2985.00 2310 20240607 -21.43 1585 20241209 14.51 2260 -19.69 20250213 1617 12.24 20250407 2310 -21.43 20240607 1585 14.51 20241209 2.24 Y 017550 500 311 억 1274543 N N 15 N 00 N
7 20250414 110316 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1817 3 2 0.17 60095420 33071 35.75 1821 1825 1799 2355 1270 1814 1817.16 2.04 0 -13850 1865 1839 1789 1763 1713 1852 1776 312 541 500 1300 1 1 62399130 1134 12.28 0.61 12 0.05 148.00 2985.00 2310 20240607 -21.34 1585 20241209 14.64 2260 -19.60 20250213 1617 12.37 20250407 2310 -21.34 20240607 1585 14.64 20241209 2.24 Y 017550 500 311 억 1274543 N N 15 N 00 N
8 20250414 100318 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1820 6 2 0.33 32956232 18114 19.58 1821 1825 1799 2355 1270 1814 1819.38 2.04 0 -8759 1865 1839 1789 1763 1713 1852 1776 312 541 500 1300 1 1 62399130 1136 12.30 0.61 12 0.03 148.00 2985.00 2310 20240607 -21.21 1585 20241209 14.83 2260 -19.47 20250213 1617 12.55 20250407 2310 -21.21 20240607 1585 14.83 20241209 2.24 Y 017550 500 311 억 1274543 N N 15 N 00 N
9 20250414 090318 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1823 9 2 0.50 2038540 1123 1.21 1821 1824 1799 2355 1270 1814 1815.26 2.04 0 -73 1865 1839 1789 1763 1713 1852 1776 312 541 500 1300 1 1 62399130 1138 12.32 0.61 12 0.00 148.00 2985.00 2310 20240607 -21.08 1585 20241209 15.02 2260 -19.34 20250213 1617 12.74 20250407 2310 -21.08 20240607 1585 15.02 20241209 2.24 Y 017550 500 311 억 1274543 N N 15 N 00 N
10 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
11 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
12 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