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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160317,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2050,-10,5,-0.49,177046662,86389,35.05,2070,2070,2035,2675,1445,2060,2049.41,1.78,0,-18705,2111,2085,2039,2013,1967,2098,2026,312,615,500,1480,5,1,62399130,1279,6.88,0.73,12,0.14,298.00,2813.00,2310,20240607,-11.26,1585,20241209,29.34,2260,-9.29,20250213,1875,9.33,20250102,2310,-11.26,20240607,1585,29.34,20241209,2.33,N,017550,500,311 억,,1112838,N,N,21,N,00,N
20250306,150317,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2040,-20,5,-0.97,162121512,79070,32.08,2070,2070,2035,2675,1445,2060,2050.35,1.78,0,-16450,2111,2085,2039,2013,1967,2098,2026,312,615,500,1480,5,1,62399130,1273,6.85,0.73,12,0.13,298.00,2813.00,2310,20240607,-11.69,1585,20241209,28.71,2260,-9.73,20250213,1875,8.80,20250102,2310,-11.69,20240607,1585,28.71,20241209,2.33,N,017550,500,311 억,,1112838,N,N,25,N,00,N
20250306,140316,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2045,-15,5,-0.73,145161492,70745,28.70,2070,2070,2035,2675,1445,2060,2051.90,1.78,0,-15289,2111,2085,2039,2013,1967,2098,2026,312,615,500,1480,5,1,62399130,1276,6.86,0.73,12,0.11,298.00,2813.00,2310,20240607,-11.47,1585,20241209,29.02,2260,-9.51,20250213,1875,9.07,20250102,2310,-11.47,20240607,1585,29.02,20241209,2.33,N,017550,500,311 억,,1112838,N,N,25,N,00,N
20250306,130316,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2045,-15,5,-0.73,134671662,65612,26.62,2070,2070,2035,2675,1445,2060,2052.55,1.78,0,-15257,2111,2085,2039,2013,1967,2098,2026,312,615,500,1480,5,1,62399130,1276,6.86,0.73,12,0.11,298.00,2813.00,2310,20240607,-11.47,1585,20241209,29.02,2260,-9.51,20250213,1875,9.07,20250102,2310,-11.47,20240607,1585,29.02,20241209,2.33,N,017550,500,311 억,,1112838,N,N,25,N,00,N
20250306,120317,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2050,-10,5,-0.49,132507972,64556,26.19,2070,2070,2035,2675,1445,2060,2052.61,1.78,0,-15197,2111,2085,2039,2013,1967,2098,2026,312,615,500,1480,5,1,62399130,1279,6.88,0.73,12,0.10,298.00,2813.00,2310,20240607,-11.26,1585,20241209,29.34,2260,-9.29,20250213,1875,9.33,20250102,2310,-11.26,20240607,1585,29.34,20241209,2.33,N,017550,500,311 억,,1112838,N,N,25,N,00,N
20250306,110315,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2050,-10,5,-0.49,106702512,51951,21.08,2070,2070,2035,2675,1445,2060,2053.91,1.78,0,-17859,2111,2085,2039,2013,1967,2098,2026,312,615,500,1480,5,1,62399130,1279,6.88,0.73,12,0.08,298.00,2813.00,2310,20240607,-11.26,1585,20241209,29.34,2260,-9.29,20250213,1875,9.33,20250102,2310,-11.26,20240607,1585,29.34,20241209,2.33,N,017550,500,311 억,,1112838,N,N,25,N,00,N
20250306,100317,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2055,-5,5,-0.24,55145242,26849,10.89,2070,2070,2035,2675,1445,2060,2053.90,1.78,0,-5519,2111,2085,2039,2013,1967,2098,2026,312,615,500,1480,5,1,62399130,1282,6.90,0.73,12,0.04,298.00,2813.00,2310,20240607,-11.04,1585,20241209,29.65,2260,-9.07,20250213,1875,9.60,20250102,2310,-11.04,20240607,1585,29.65,20241209,2.33,N,017550,500,311 억,,1112838,N,N,25,N,00,N
20250306,090319,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2050,-10,5,-0.49,4734625,2300,0.93,2070,2070,2050,2675,1445,2060,2058.53,1.78,0,-587,2111,2085,2039,2013,1967,2098,2026,312,615,500,1480,5,1,62399130,1279,6.88,0.73,12,0.00,298.00,2813.00,2310,20240607,-11.26,1585,20241209,29.34,2260,-9.29,20250213,1875,9.33,20250102,2310,-11.26,20240607,1585,29.34,20241209,2.33,N,017550,500,311 억,,1112838,N,N,25,N,00,N
20250305,160314,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2060,67,2,3.36,499882596,245721,214.78,1993,2065,1993,2590,1396,1993,2034.30,1.60,0,106008,2094,2043,1994,1943,1894,2019,1919,312,597,500,1430,5,1,62399130,1285,6.91,0.73,12,0.39,298.00,2813.00,2310,20240607,-10.82,1585,20241209,29.97,2260,-8.85,20250213,1875,9.87,20250102,2310,-10.82,20240607,1585,29.97,20241209,2.33,N,017550,500,311 억,,999043,N,N,25,N,00,N
20250305,150316,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2055,62,2,3.11,477877561,235005,205.41,1993,2065,1993,2590,1396,1993,2033.48,1.60,0,106237,2094,2043,1994,1943,1894,2019,1919,312,597,500,1430,5,1,62399130,1282,6.90,0.73,12,0.38,298.00,2813.00,2310,20240607,-11.04,1585,20241209,29.65,2260,-9.07,20250213,1875,9.60,20250102,2310,-11.04,20240607,1585,29.65,20241209,2.33,N,017550,500,311 억,,999043,N,N,24,N,00,N
20250305,140313,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2055,62,2,3.11,380774726,187390,163.80,1993,2065,1993,2590,1396,1993,2031.99,1.60,0,95182,2094,2043,1994,1943,1894,2019,1919,312,597,500,1430,5,1,62399130,1282,6.90,0.73,12,0.30,298.00,2813.00,2310,20240607,-11.04,1585,20241209,29.65,2260,-9.07,20250213,1875,9.60,20250102,2310,-11.04,20240607,1585,29.65,20241209,2.33,N,017550,500,311 억,,999043,N,N,24,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 20250306 160317 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2050 -10 5 -0.49 177046662 86389 35.05 2070 2070 2035 2675 1445 2060 2049.41 1.78 0 -18705 2111 2085 2039 2013 1967 2098 2026 312 615 500 1480 5 1 62399130 1279 6.88 0.73 12 0.14 298.00 2813.00 2310 20240607 -11.26 1585 20241209 29.34 2260 -9.29 20250213 1875 9.33 20250102 2310 -11.26 20240607 1585 29.34 20241209 2.33 N 017550 500 311 억 1112838 N N 21 N 00 N
3 20250306 150317 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2040 -20 5 -0.97 162121512 79070 32.08 2070 2070 2035 2675 1445 2060 2050.35 1.78 0 -16450 2111 2085 2039 2013 1967 2098 2026 312 615 500 1480 5 1 62399130 1273 6.85 0.73 12 0.13 298.00 2813.00 2310 20240607 -11.69 1585 20241209 28.71 2260 -9.73 20250213 1875 8.80 20250102 2310 -11.69 20240607 1585 28.71 20241209 2.33 N 017550 500 311 억 1112838 N N 25 N 00 N
4 20250306 140316 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2045 -15 5 -0.73 145161492 70745 28.70 2070 2070 2035 2675 1445 2060 2051.90 1.78 0 -15289 2111 2085 2039 2013 1967 2098 2026 312 615 500 1480 5 1 62399130 1276 6.86 0.73 12 0.11 298.00 2813.00 2310 20240607 -11.47 1585 20241209 29.02 2260 -9.51 20250213 1875 9.07 20250102 2310 -11.47 20240607 1585 29.02 20241209 2.33 N 017550 500 311 억 1112838 N N 25 N 00 N
5 20250306 130316 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2045 -15 5 -0.73 134671662 65612 26.62 2070 2070 2035 2675 1445 2060 2052.55 1.78 0 -15257 2111 2085 2039 2013 1967 2098 2026 312 615 500 1480 5 1 62399130 1276 6.86 0.73 12 0.11 298.00 2813.00 2310 20240607 -11.47 1585 20241209 29.02 2260 -9.51 20250213 1875 9.07 20250102 2310 -11.47 20240607 1585 29.02 20241209 2.33 N 017550 500 311 억 1112838 N N 25 N 00 N
6 20250306 120317 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2050 -10 5 -0.49 132507972 64556 26.19 2070 2070 2035 2675 1445 2060 2052.61 1.78 0 -15197 2111 2085 2039 2013 1967 2098 2026 312 615 500 1480 5 1 62399130 1279 6.88 0.73 12 0.10 298.00 2813.00 2310 20240607 -11.26 1585 20241209 29.34 2260 -9.29 20250213 1875 9.33 20250102 2310 -11.26 20240607 1585 29.34 20241209 2.33 N 017550 500 311 억 1112838 N N 25 N 00 N
7 20250306 110315 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2050 -10 5 -0.49 106702512 51951 21.08 2070 2070 2035 2675 1445 2060 2053.91 1.78 0 -17859 2111 2085 2039 2013 1967 2098 2026 312 615 500 1480 5 1 62399130 1279 6.88 0.73 12 0.08 298.00 2813.00 2310 20240607 -11.26 1585 20241209 29.34 2260 -9.29 20250213 1875 9.33 20250102 2310 -11.26 20240607 1585 29.34 20241209 2.33 N 017550 500 311 억 1112838 N N 25 N 00 N
8 20250306 100317 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2055 -5 5 -0.24 55145242 26849 10.89 2070 2070 2035 2675 1445 2060 2053.90 1.78 0 -5519 2111 2085 2039 2013 1967 2098 2026 312 615 500 1480 5 1 62399130 1282 6.90 0.73 12 0.04 298.00 2813.00 2310 20240607 -11.04 1585 20241209 29.65 2260 -9.07 20250213 1875 9.60 20250102 2310 -11.04 20240607 1585 29.65 20241209 2.33 N 017550 500 311 억 1112838 N N 25 N 00 N
9 20250306 090319 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2050 -10 5 -0.49 4734625 2300 0.93 2070 2070 2050 2675 1445 2060 2058.53 1.78 0 -587 2111 2085 2039 2013 1967 2098 2026 312 615 500 1480 5 1 62399130 1279 6.88 0.73 12 0.00 298.00 2813.00 2310 20240607 -11.26 1585 20241209 29.34 2260 -9.29 20250213 1875 9.33 20250102 2310 -11.26 20240607 1585 29.34 20241209 2.33 N 017550 500 311 억 1112838 N N 25 N 00 N
10 20250305 160314 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2060 67 2 3.36 499882596 245721 214.78 1993 2065 1993 2590 1396 1993 2034.30 1.60 0 106008 2094 2043 1994 1943 1894 2019 1919 312 597 500 1430 5 1 62399130 1285 6.91 0.73 12 0.39 298.00 2813.00 2310 20240607 -10.82 1585 20241209 29.97 2260 -8.85 20250213 1875 9.87 20250102 2310 -10.82 20240607 1585 29.97 20241209 2.33 N 017550 500 311 억 999043 N N 25 N 00 N
11 20250305 150316 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2055 62 2 3.11 477877561 235005 205.41 1993 2065 1993 2590 1396 1993 2033.48 1.60 0 106237 2094 2043 1994 1943 1894 2019 1919 312 597 500 1430 5 1 62399130 1282 6.90 0.73 12 0.38 298.00 2813.00 2310 20240607 -11.04 1585 20241209 29.65 2260 -9.07 20250213 1875 9.60 20250102 2310 -11.04 20240607 1585 29.65 20241209 2.33 N 017550 500 311 억 999043 N N 24 N 00 N
12 20250305 140313 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2055 62 2 3.11 380774726 187390 163.80 1993 2065 1993 2590 1396 1993 2031.99 1.60 0 95182 2094 2043 1994 1943 1894 2019 1919 312 597 500 1430 5 1 62399130 1282 6.90 0.73 12 0.30 298.00 2813.00 2310 20240607 -11.04 1585 20241209 29.65 2260 -9.07 20250213 1875 9.60 20250102 2310 -11.04 20240607 1585 29.65 20241209 2.33 N 017550 500 311 억 999043 N N 24 N 00 N