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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160318,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2000,-50,5,-2.44,195711959,97209,111.88,2050,2050,2000,2665,1435,2050,2013.31,1.77,0,-9761,2086,2067,2051,2032,2016,2060,2025,312,615,500,1470,5,1,62399130,1248,6.71,0.71,12,0.16,298.00,2813.00,2310,20240607,-13.42,1585,20241209,26.18,2260,-11.50,20250213,1875,6.67,20250102,2310,-13.42,20240607,1585,26.18,20241209,2.31,N,017550,500,311 억,,1102925,N,N,21,N,00,N
20250307,150319,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2010,-40,5,-1.95,177119599,87928,101.19,2050,2050,2000,2665,1435,2050,2014.37,1.77,0,-4669,2086,2067,2051,2032,2016,2060,2025,312,615,500,1470,5,1,62399130,1254,6.74,0.71,12,0.14,298.00,2813.00,2310,20240607,-12.99,1585,20241209,26.81,2260,-11.06,20250213,1875,7.20,20250102,2310,-12.99,20240607,1585,26.81,20241209,2.31,N,017550,500,311 억,,1102925,N,N,21,N,00,N
20250307,140318,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2020,-30,5,-1.46,137714579,68268,78.57,2050,2050,2000,2665,1435,2050,2017.26,1.77,0,760,2086,2067,2051,2032,2016,2060,2025,312,615,500,1470,5,1,62399130,1260,6.78,0.72,12,0.11,298.00,2813.00,2310,20240607,-12.55,1585,20241209,27.44,2260,-10.62,20250213,1875,7.73,20250102,2310,-12.55,20240607,1585,27.44,20241209,2.31,N,017550,500,311 억,,1102925,N,N,21,N,00,N
20250307,130319,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2020,-30,5,-1.46,110349554,54649,62.89,2050,2050,2000,2665,1435,2050,2019.24,1.77,0,-494,2086,2067,2051,2032,2016,2060,2025,312,615,500,1470,5,1,62399130,1260,6.78,0.72,12,0.09,298.00,2813.00,2310,20240607,-12.55,1585,20241209,27.44,2260,-10.62,20250213,1875,7.73,20250102,2310,-12.55,20240607,1585,27.44,20241209,2.31,N,017550,500,311 억,,1102925,N,N,21,N,00,N
20250307,120319,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2020,-30,5,-1.46,93305774,46194,53.16,2050,2050,2000,2665,1435,2050,2019.87,1.77,0,-1505,2086,2067,2051,2032,2016,2060,2025,312,615,500,1470,5,1,62399130,1260,6.78,0.72,12,0.07,298.00,2813.00,2310,20240607,-12.55,1585,20241209,27.44,2260,-10.62,20250213,1875,7.73,20250102,2310,-12.55,20240607,1585,27.44,20241209,2.31,N,017550,500,311 억,,1102925,N,N,21,N,00,N
20250307,110318,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2035,-15,5,-0.73,77052143,38155,43.91,2050,2050,2000,2665,1435,2050,2019.45,1.77,0,-1650,2086,2067,2051,2032,2016,2060,2025,312,615,500,1470,5,1,62399130,1270,6.83,0.72,12,0.06,298.00,2813.00,2310,20240607,-11.90,1585,20241209,28.39,2260,-9.96,20250213,1875,8.53,20250102,2310,-11.90,20240607,1585,28.39,20241209,2.31,N,017550,500,311 억,,1102925,N,N,21,N,00,N
20250307,100317,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2030,-20,5,-0.98,54723823,27164,31.26,2050,2050,2000,2665,1435,2050,2014.57,1.77,0,1829,2086,2067,2051,2032,2016,2060,2025,312,615,500,1470,5,1,62399130,1267,6.81,0.72,12,0.04,298.00,2813.00,2310,20240607,-12.12,1585,20241209,28.08,2260,-10.18,20250213,1875,8.27,20250102,2310,-12.12,20240607,1585,28.08,20241209,2.31,N,017550,500,311 억,,1102925,N,N,21,N,00,N
20250307,090319,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2020,-30,5,-1.46,2854250,1409,1.62,2050,2050,2010,2665,1435,2050,2025.73,1.77,0,-812,2086,2067,2051,2032,2016,2060,2025,312,615,500,1470,5,1,62399130,1260,6.78,0.72,12,0.00,298.00,2813.00,2310,20240607,-12.55,1585,20241209,27.44,2260,-10.62,20250213,1875,7.73,20250102,2310,-12.55,20240607,1585,27.44,20241209,2.31,N,017550,500,311 억,,1102925,N,N,21,N,00,N
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
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 20250307 160318 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2000 -50 5 -2.44 195711959 97209 111.88 2050 2050 2000 2665 1435 2050 2013.31 1.77 0 -9761 2086 2067 2051 2032 2016 2060 2025 312 615 500 1470 5 1 62399130 1248 6.71 0.71 12 0.16 298.00 2813.00 2310 20240607 -13.42 1585 20241209 26.18 2260 -11.50 20250213 1875 6.67 20250102 2310 -13.42 20240607 1585 26.18 20241209 2.31 N 017550 500 311 억 1102925 N N 21 N 00 N
3 20250307 150319 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2010 -40 5 -1.95 177119599 87928 101.19 2050 2050 2000 2665 1435 2050 2014.37 1.77 0 -4669 2086 2067 2051 2032 2016 2060 2025 312 615 500 1470 5 1 62399130 1254 6.74 0.71 12 0.14 298.00 2813.00 2310 20240607 -12.99 1585 20241209 26.81 2260 -11.06 20250213 1875 7.20 20250102 2310 -12.99 20240607 1585 26.81 20241209 2.31 N 017550 500 311 억 1102925 N N 21 N 00 N
4 20250307 140318 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2020 -30 5 -1.46 137714579 68268 78.57 2050 2050 2000 2665 1435 2050 2017.26 1.77 0 760 2086 2067 2051 2032 2016 2060 2025 312 615 500 1470 5 1 62399130 1260 6.78 0.72 12 0.11 298.00 2813.00 2310 20240607 -12.55 1585 20241209 27.44 2260 -10.62 20250213 1875 7.73 20250102 2310 -12.55 20240607 1585 27.44 20241209 2.31 N 017550 500 311 억 1102925 N N 21 N 00 N
5 20250307 130319 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2020 -30 5 -1.46 110349554 54649 62.89 2050 2050 2000 2665 1435 2050 2019.24 1.77 0 -494 2086 2067 2051 2032 2016 2060 2025 312 615 500 1470 5 1 62399130 1260 6.78 0.72 12 0.09 298.00 2813.00 2310 20240607 -12.55 1585 20241209 27.44 2260 -10.62 20250213 1875 7.73 20250102 2310 -12.55 20240607 1585 27.44 20241209 2.31 N 017550 500 311 억 1102925 N N 21 N 00 N
6 20250307 120319 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2020 -30 5 -1.46 93305774 46194 53.16 2050 2050 2000 2665 1435 2050 2019.87 1.77 0 -1505 2086 2067 2051 2032 2016 2060 2025 312 615 500 1470 5 1 62399130 1260 6.78 0.72 12 0.07 298.00 2813.00 2310 20240607 -12.55 1585 20241209 27.44 2260 -10.62 20250213 1875 7.73 20250102 2310 -12.55 20240607 1585 27.44 20241209 2.31 N 017550 500 311 억 1102925 N N 21 N 00 N
7 20250307 110318 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2035 -15 5 -0.73 77052143 38155 43.91 2050 2050 2000 2665 1435 2050 2019.45 1.77 0 -1650 2086 2067 2051 2032 2016 2060 2025 312 615 500 1470 5 1 62399130 1270 6.83 0.72 12 0.06 298.00 2813.00 2310 20240607 -11.90 1585 20241209 28.39 2260 -9.96 20250213 1875 8.53 20250102 2310 -11.90 20240607 1585 28.39 20241209 2.31 N 017550 500 311 억 1102925 N N 21 N 00 N
8 20250307 100317 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2030 -20 5 -0.98 54723823 27164 31.26 2050 2050 2000 2665 1435 2050 2014.57 1.77 0 1829 2086 2067 2051 2032 2016 2060 2025 312 615 500 1470 5 1 62399130 1267 6.81 0.72 12 0.04 298.00 2813.00 2310 20240607 -12.12 1585 20241209 28.08 2260 -10.18 20250213 1875 8.27 20250102 2310 -12.12 20240607 1585 28.08 20241209 2.31 N 017550 500 311 억 1102925 N N 21 N 00 N
9 20250307 090319 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2020 -30 5 -1.46 2854250 1409 1.62 2050 2050 2010 2665 1435 2050 2025.73 1.77 0 -812 2086 2067 2051 2032 2016 2060 2025 312 615 500 1470 5 1 62399130 1260 6.78 0.72 12 0.00 298.00 2813.00 2310 20240607 -12.55 1585 20241209 27.44 2260 -10.62 20250213 1875 7.73 20250102 2310 -12.55 20240607 1585 27.44 20241209 2.31 N 017550 500 311 억 1102925 N N 21 N 00 N
10 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
11 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
12 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