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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160327,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1875,-50,5,-2.60,270943609,143833,78.74,1914,1915,1860,2500,1348,1925,1883.79,1.56,0,-12000,1999,1962,1937,1900,1875,1949,1887,312,575,500,1380,1,1,62399130,1170,6.29,0.67,12,0.23,298.00,2813.00,2310,20240607,-18.83,1585,20241209,18.30,2260,-17.04,20250213,1860,0.81,20250321,2310,-18.83,20240607,1585,18.30,20241209,2.29,N,017550,500,311 억,,975755,N,N,108,N,00,N
20250321,150328,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1880,-45,5,-2.34,254811745,135237,74.03,1914,1915,1860,2500,1348,1925,1884.19,1.56,0,-9625,1999,1962,1937,1900,1875,1949,1887,312,575,500,1380,1,1,62399130,1173,6.31,0.67,12,0.22,298.00,2813.00,2310,20240607,-18.61,1585,20241209,18.61,2260,-16.81,20250213,1860,1.08,20250321,2310,-18.61,20240607,1585,18.61,20241209,2.29,N,017550,500,311 억,,975755,N,N,12,N,00,N
20250321,140327,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1876,-49,5,-2.55,239957190,127331,69.71,1914,1915,1860,2500,1348,1925,1884.52,1.56,0,-7580,1999,1962,1937,1900,1875,1949,1887,312,575,500,1380,1,1,62399130,1171,6.30,0.67,12,0.20,298.00,2813.00,2310,20240607,-18.79,1585,20241209,18.36,2260,-16.99,20250213,1860,0.86,20250321,2310,-18.79,20240607,1585,18.36,20241209,2.29,N,017550,500,311 억,,975755,N,N,12,N,00,N
20250321,130328,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1887,-38,5,-1.97,201293888,106763,58.45,1914,1915,1860,2500,1348,1925,1885.43,1.56,0,-7367,1999,1962,1937,1900,1875,1949,1887,312,575,500,1380,1,1,62399130,1177,6.33,0.67,12,0.17,298.00,2813.00,2310,20240607,-18.31,1585,20241209,19.05,2260,-16.50,20250213,1860,1.45,20250321,2310,-18.31,20240607,1585,19.05,20241209,2.29,N,017550,500,311 억,,975755,N,N,12,N,00,N
20250321,120329,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1887,-38,5,-1.97,186038042,98664,54.01,1914,1915,1860,2500,1348,1925,1885.57,1.56,0,-4928,1999,1962,1937,1900,1875,1949,1887,312,575,500,1380,1,1,62399130,1177,6.33,0.67,12,0.16,298.00,2813.00,2310,20240607,-18.31,1585,20241209,19.05,2260,-16.50,20250213,1860,1.45,20250321,2310,-18.31,20240607,1585,19.05,20241209,2.29,N,017550,500,311 억,,975755,N,N,12,N,00,N
20250321,110328,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1883,-42,5,-2.18,171354653,90856,49.74,1914,1915,1860,2500,1348,1925,1886.00,1.56,0,-4797,1999,1962,1937,1900,1875,1949,1887,312,575,500,1380,1,1,62399130,1175,6.32,0.67,12,0.15,298.00,2813.00,2310,20240607,-18.48,1585,20241209,18.80,2260,-16.68,20250213,1860,1.24,20250321,2310,-18.48,20240607,1585,18.80,20241209,2.29,N,017550,500,311 억,,975755,N,N,12,N,00,N
20250321,100329,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1872,-53,5,-2.75,145257433,76926,42.11,1914,1915,1860,2500,1348,1925,1888.27,1.56,0,-7854,1999,1962,1937,1900,1875,1949,1887,312,575,500,1380,1,1,62399130,1168,6.28,0.67,12,0.12,298.00,2813.00,2310,20240607,-18.96,1585,20241209,18.11,2260,-17.17,20250213,1860,0.65,20250321,2310,-18.96,20240607,1585,18.11,20241209,2.29,N,017550,500,311 억,,975755,N,N,12,N,00,N
20250321,090330,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1909,-16,5,-0.83,6644447,3473,1.90,1914,1915,1909,2500,1348,1925,1913.17,1.56,0,-343,1999,1962,1937,1900,1875,1949,1887,312,575,500,1380,1,1,62399130,1191,6.41,0.68,12,0.01,298.00,2813.00,2310,20240607,-17.36,1585,20241209,20.44,2260,-15.53,20250213,1875,1.81,20250102,2310,-17.36,20240607,1585,20.44,20241209,2.29,N,017550,500,311 억,,975755,N,N,12,N,00,N
20250320,160347,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1925,-41,5,-2.09,351989943,182662,219.76,1966,1974,1912,2555,1377,1966,1927.00,1.67,0,-63091,1991,1978,1969,1956,1947,1974,1952,312,589,500,1410,1,1,62399130,1201,6.46,0.68,12,0.29,298.00,2813.00,2310,20240607,-16.67,1585,20241209,21.45,2260,-14.82,20250213,1875,2.67,20250102,2310,-16.67,20240607,1585,21.45,20241209,2.27,N,017550,500,311 억,,1040688,N,N,12,N,00,N
20250320,150328,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1914,-52,5,-2.64,315964292,163897,197.19,1966,1974,1913,2555,1377,1966,1927.82,1.67,0,-57433,1991,1978,1969,1956,1947,1974,1952,312,589,500,1410,1,1,62399130,1194,6.42,0.68,12,0.26,298.00,2813.00,2310,20240607,-17.14,1585,20241209,20.76,2260,-15.31,20250213,1875,2.08,20250102,2310,-17.14,20240607,1585,20.76,20241209,2.27,N,017550,500,311 억,,1040688,N,N,6,N,00,N
20250320,140329,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1919,-47,5,-2.39,270937351,140418,168.94,1966,1974,1918,2555,1377,1966,1929.51,1.67,0,-53551,1991,1978,1969,1956,1947,1974,1952,312,589,500,1410,1,1,62399130,1197,6.44,0.68,12,0.23,298.00,2813.00,2310,20240607,-16.93,1585,20241209,21.07,2260,-15.09,20250213,1875,2.35,20250102,2310,-16.93,20240607,1585,21.07,20241209,2.27,N,017550,500,311 억,,1040688,N,N,6,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 20250321 160327 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1875 -50 5 -2.60 270943609 143833 78.74 1914 1915 1860 2500 1348 1925 1883.79 1.56 0 -12000 1999 1962 1937 1900 1875 1949 1887 312 575 500 1380 1 1 62399130 1170 6.29 0.67 12 0.23 298.00 2813.00 2310 20240607 -18.83 1585 20241209 18.30 2260 -17.04 20250213 1860 0.81 20250321 2310 -18.83 20240607 1585 18.30 20241209 2.29 N 017550 500 311 억 975755 N N 108 N 00 N
3 20250321 150328 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1880 -45 5 -2.34 254811745 135237 74.03 1914 1915 1860 2500 1348 1925 1884.19 1.56 0 -9625 1999 1962 1937 1900 1875 1949 1887 312 575 500 1380 1 1 62399130 1173 6.31 0.67 12 0.22 298.00 2813.00 2310 20240607 -18.61 1585 20241209 18.61 2260 -16.81 20250213 1860 1.08 20250321 2310 -18.61 20240607 1585 18.61 20241209 2.29 N 017550 500 311 억 975755 N N 12 N 00 N
4 20250321 140327 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1876 -49 5 -2.55 239957190 127331 69.71 1914 1915 1860 2500 1348 1925 1884.52 1.56 0 -7580 1999 1962 1937 1900 1875 1949 1887 312 575 500 1380 1 1 62399130 1171 6.30 0.67 12 0.20 298.00 2813.00 2310 20240607 -18.79 1585 20241209 18.36 2260 -16.99 20250213 1860 0.86 20250321 2310 -18.79 20240607 1585 18.36 20241209 2.29 N 017550 500 311 억 975755 N N 12 N 00 N
5 20250321 130328 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1887 -38 5 -1.97 201293888 106763 58.45 1914 1915 1860 2500 1348 1925 1885.43 1.56 0 -7367 1999 1962 1937 1900 1875 1949 1887 312 575 500 1380 1 1 62399130 1177 6.33 0.67 12 0.17 298.00 2813.00 2310 20240607 -18.31 1585 20241209 19.05 2260 -16.50 20250213 1860 1.45 20250321 2310 -18.31 20240607 1585 19.05 20241209 2.29 N 017550 500 311 억 975755 N N 12 N 00 N
6 20250321 120329 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1887 -38 5 -1.97 186038042 98664 54.01 1914 1915 1860 2500 1348 1925 1885.57 1.56 0 -4928 1999 1962 1937 1900 1875 1949 1887 312 575 500 1380 1 1 62399130 1177 6.33 0.67 12 0.16 298.00 2813.00 2310 20240607 -18.31 1585 20241209 19.05 2260 -16.50 20250213 1860 1.45 20250321 2310 -18.31 20240607 1585 19.05 20241209 2.29 N 017550 500 311 억 975755 N N 12 N 00 N
7 20250321 110328 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1883 -42 5 -2.18 171354653 90856 49.74 1914 1915 1860 2500 1348 1925 1886.00 1.56 0 -4797 1999 1962 1937 1900 1875 1949 1887 312 575 500 1380 1 1 62399130 1175 6.32 0.67 12 0.15 298.00 2813.00 2310 20240607 -18.48 1585 20241209 18.80 2260 -16.68 20250213 1860 1.24 20250321 2310 -18.48 20240607 1585 18.80 20241209 2.29 N 017550 500 311 억 975755 N N 12 N 00 N
8 20250321 100329 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1872 -53 5 -2.75 145257433 76926 42.11 1914 1915 1860 2500 1348 1925 1888.27 1.56 0 -7854 1999 1962 1937 1900 1875 1949 1887 312 575 500 1380 1 1 62399130 1168 6.28 0.67 12 0.12 298.00 2813.00 2310 20240607 -18.96 1585 20241209 18.11 2260 -17.17 20250213 1860 0.65 20250321 2310 -18.96 20240607 1585 18.11 20241209 2.29 N 017550 500 311 억 975755 N N 12 N 00 N
9 20250321 090330 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1909 -16 5 -0.83 6644447 3473 1.90 1914 1915 1909 2500 1348 1925 1913.17 1.56 0 -343 1999 1962 1937 1900 1875 1949 1887 312 575 500 1380 1 1 62399130 1191 6.41 0.68 12 0.01 298.00 2813.00 2310 20240607 -17.36 1585 20241209 20.44 2260 -15.53 20250213 1875 1.81 20250102 2310 -17.36 20240607 1585 20.44 20241209 2.29 N 017550 500 311 억 975755 N N 12 N 00 N
10 20250320 160347 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1925 -41 5 -2.09 351989943 182662 219.76 1966 1974 1912 2555 1377 1966 1927.00 1.67 0 -63091 1991 1978 1969 1956 1947 1974 1952 312 589 500 1410 1 1 62399130 1201 6.46 0.68 12 0.29 298.00 2813.00 2310 20240607 -16.67 1585 20241209 21.45 2260 -14.82 20250213 1875 2.67 20250102 2310 -16.67 20240607 1585 21.45 20241209 2.27 N 017550 500 311 억 1040688 N N 12 N 00 N
11 20250320 150328 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1914 -52 5 -2.64 315964292 163897 197.19 1966 1974 1913 2555 1377 1966 1927.82 1.67 0 -57433 1991 1978 1969 1956 1947 1974 1952 312 589 500 1410 1 1 62399130 1194 6.42 0.68 12 0.26 298.00 2813.00 2310 20240607 -17.14 1585 20241209 20.76 2260 -15.31 20250213 1875 2.08 20250102 2310 -17.14 20240607 1585 20.76 20241209 2.27 N 017550 500 311 억 1040688 N N 6 N 00 N
12 20250320 140329 55 60.00 KOSPI 기계·장비 N N N Y 60 N 1919 -47 5 -2.39 270937351 140418 168.94 1966 1974 1918 2555 1377 1966 1929.51 1.67 0 -53551 1991 1978 1969 1956 1947 1974 1952 312 589 500 1410 1 1 62399130 1197 6.44 0.68 12 0.23 298.00 2813.00 2310 20240607 -16.93 1585 20241209 21.07 2260 -15.09 20250213 1875 2.35 20250102 2310 -16.93 20240607 1585 21.07 20241209 2.27 N 017550 500 311 억 1040688 N N 6 N 00 N