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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017550/price/prices-20250201.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
20250219,160325,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2150,-55,5,-2.49,783525250,364413,210.29,2205,2220,2130,2865,1545,2205,2150.10,1.48,0,30757,2248,2226,2203,2181,2158,2237,2192,312,660,500,1580,5,1,62399130,1342,7.21,0.76,12,0.58,298.00,2813.00,2310,20240607,-6.93,1585,20241209,35.65,2260,-4.87,20250213,1875,14.67,20250102,2310,-6.93,20240607,1585,35.65,20241209,2.40,N,017550,500,311 억,,925618,N,N,60,N,00,N
20250219,150327,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2145,-60,5,-2.72,641928475,298168,172.06,2205,2220,2130,2865,1545,2205,2152.91,1.48,0,31325,2248,2226,2203,2181,2158,2237,2192,312,660,500,1580,5,1,62399130,1338,7.20,0.76,12,0.48,298.00,2813.00,2310,20240607,-7.14,1585,20241209,35.33,2260,-5.09,20250213,1875,14.40,20250102,2310,-7.14,20240607,1585,35.33,20241209,2.40,N,017550,500,311 억,,925618,N,N,0,N,00,N
20250219,140325,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2155,-50,5,-2.27,589223440,273639,157.91,2205,2220,2130,2865,1545,2205,2153.29,1.48,0,36295,2248,2226,2203,2181,2158,2237,2192,312,660,500,1580,5,1,62399130,1345,7.23,0.77,12,0.44,298.00,2813.00,2310,20240607,-6.71,1585,20241209,35.96,2260,-4.65,20250213,1875,14.93,20250102,2310,-6.71,20240607,1585,35.96,20241209,2.40,N,017550,500,311 억,,925618,N,N,0,N,00,N
20250219,130326,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2170,-35,5,-1.59,533019925,247697,142.94,2205,2220,2130,2865,1545,2205,2151.90,1.48,0,50675,2248,2226,2203,2181,2158,2237,2192,312,660,500,1580,5,1,62399130,1354,7.28,0.77,12,0.40,298.00,2813.00,2310,20240607,-6.06,1585,20241209,36.91,2260,-3.98,20250213,1875,15.73,20250102,2310,-6.06,20240607,1585,36.91,20241209,2.40,N,017550,500,311 억,,925618,N,N,0,N,00,N
20250219,120326,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2150,-55,5,-2.49,517346735,240442,138.75,2205,2220,2130,2865,1545,2205,2151.65,1.48,0,50542,2248,2226,2203,2181,2158,2237,2192,312,660,500,1580,5,1,62399130,1342,7.21,0.76,12,0.39,298.00,2813.00,2310,20240607,-6.93,1585,20241209,35.65,2260,-4.87,20250213,1875,14.67,20250102,2310,-6.93,20240607,1585,35.65,20241209,2.40,N,017550,500,311 억,,925618,N,N,0,N,00,N
20250219,110326,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2155,-50,5,-2.27,486441085,226096,130.47,2205,2220,2130,2865,1545,2205,2151.48,1.48,0,52761,2248,2226,2203,2181,2158,2237,2192,312,660,500,1580,5,1,62399130,1345,7.23,0.77,12,0.36,298.00,2813.00,2310,20240607,-6.71,1585,20241209,35.96,2260,-4.65,20250213,1875,14.93,20250102,2310,-6.71,20240607,1585,35.96,20241209,2.40,N,017550,500,311 억,,925618,N,N,0,N,00,N
20250219,100325,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2140,-65,5,-2.95,400126600,185875,107.26,2205,2220,2130,2865,1545,2205,2152.66,1.48,0,43636,2248,2226,2203,2181,2158,2237,2192,312,660,500,1580,5,1,62399130,1335,7.18,0.76,12,0.30,298.00,2813.00,2310,20240607,-7.36,1585,20241209,35.02,2260,-5.31,20250213,1875,14.13,20250102,2310,-7.36,20240607,1585,35.02,20241209,2.40,N,017550,500,311 억,,925618,N,N,0,N,00,N
20250219,090327,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2210,5,2,0.23,2003595,907,0.52,2205,2220,2205,2865,1545,2205,2209.04,1.48,0,-210,2248,2226,2203,2181,2158,2237,2192,312,660,500,1580,5,1,62399130,1379,7.42,0.79,12,0.00,298.00,2813.00,2310,20240607,-4.33,1585,20241209,39.43,2260,-2.21,20250213,1875,17.87,20250102,2310,-4.33,20240607,1585,39.43,20241209,2.40,N,017550,500,311 억,,925618,N,N,0,N,00,N
20250218,160325,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2205,20,2,0.92,365606465,166299,94.31,2190,2225,2180,2840,1530,2185,2198.48,1.44,0,24924,2221,2202,2186,2167,2151,2195,2160,312,655,500,1570,5,1,62399130,1376,7.40,0.78,12,0.27,298.00,2813.00,2310,20240607,-4.55,1585,20241209,39.12,2260,-2.43,20250213,1875,17.60,20250102,2310,-4.55,20240607,1585,39.12,20241209,2.43,N,017550,500,311 억,,901107,N,N,24,N,00,N
20250218,150326,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2205,20,2,0.92,339216430,154349,87.54,2190,2225,2180,2840,1530,2185,2197.72,1.44,0,25900,2221,2202,2186,2167,2151,2195,2160,312,655,500,1570,5,1,62399130,1376,7.40,0.78,12,0.25,298.00,2813.00,2310,20240607,-4.55,1585,20241209,39.12,2260,-2.43,20250213,1875,17.60,20250102,2310,-4.55,20240607,1585,39.12,20241209,2.43,N,017550,500,311 억,,901107,N,N,24,N,00,N
20250218,140326,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2210,25,2,1.14,325500500,148135,84.01,2190,2225,2180,2840,1530,2185,2197.32,1.44,0,26022,2221,2202,2186,2167,2151,2195,2160,312,655,500,1570,5,1,62399130,1379,7.42,0.79,12,0.24,298.00,2813.00,2310,20240607,-4.33,1585,20241209,39.43,2260,-2.21,20250213,1875,17.87,20250102,2310,-4.33,20240607,1585,39.43,20241209,2.43,N,017550,500,311 억,,901107,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 20250219 160325 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2150 -55 5 -2.49 783525250 364413 210.29 2205 2220 2130 2865 1545 2205 2150.10 1.48 0 30757 2248 2226 2203 2181 2158 2237 2192 312 660 500 1580 5 1 62399130 1342 7.21 0.76 12 0.58 298.00 2813.00 2310 20240607 -6.93 1585 20241209 35.65 2260 -4.87 20250213 1875 14.67 20250102 2310 -6.93 20240607 1585 35.65 20241209 2.40 N 017550 500 311 억 925618 N N 60 N 00 N
3 20250219 150327 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2145 -60 5 -2.72 641928475 298168 172.06 2205 2220 2130 2865 1545 2205 2152.91 1.48 0 31325 2248 2226 2203 2181 2158 2237 2192 312 660 500 1580 5 1 62399130 1338 7.20 0.76 12 0.48 298.00 2813.00 2310 20240607 -7.14 1585 20241209 35.33 2260 -5.09 20250213 1875 14.40 20250102 2310 -7.14 20240607 1585 35.33 20241209 2.40 N 017550 500 311 억 925618 N N 0 N 00 N
4 20250219 140325 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2155 -50 5 -2.27 589223440 273639 157.91 2205 2220 2130 2865 1545 2205 2153.29 1.48 0 36295 2248 2226 2203 2181 2158 2237 2192 312 660 500 1580 5 1 62399130 1345 7.23 0.77 12 0.44 298.00 2813.00 2310 20240607 -6.71 1585 20241209 35.96 2260 -4.65 20250213 1875 14.93 20250102 2310 -6.71 20240607 1585 35.96 20241209 2.40 N 017550 500 311 억 925618 N N 0 N 00 N
5 20250219 130326 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2170 -35 5 -1.59 533019925 247697 142.94 2205 2220 2130 2865 1545 2205 2151.90 1.48 0 50675 2248 2226 2203 2181 2158 2237 2192 312 660 500 1580 5 1 62399130 1354 7.28 0.77 12 0.40 298.00 2813.00 2310 20240607 -6.06 1585 20241209 36.91 2260 -3.98 20250213 1875 15.73 20250102 2310 -6.06 20240607 1585 36.91 20241209 2.40 N 017550 500 311 억 925618 N N 0 N 00 N
6 20250219 120326 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2150 -55 5 -2.49 517346735 240442 138.75 2205 2220 2130 2865 1545 2205 2151.65 1.48 0 50542 2248 2226 2203 2181 2158 2237 2192 312 660 500 1580 5 1 62399130 1342 7.21 0.76 12 0.39 298.00 2813.00 2310 20240607 -6.93 1585 20241209 35.65 2260 -4.87 20250213 1875 14.67 20250102 2310 -6.93 20240607 1585 35.65 20241209 2.40 N 017550 500 311 억 925618 N N 0 N 00 N
7 20250219 110326 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2155 -50 5 -2.27 486441085 226096 130.47 2205 2220 2130 2865 1545 2205 2151.48 1.48 0 52761 2248 2226 2203 2181 2158 2237 2192 312 660 500 1580 5 1 62399130 1345 7.23 0.77 12 0.36 298.00 2813.00 2310 20240607 -6.71 1585 20241209 35.96 2260 -4.65 20250213 1875 14.93 20250102 2310 -6.71 20240607 1585 35.96 20241209 2.40 N 017550 500 311 억 925618 N N 0 N 00 N
8 20250219 100325 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2140 -65 5 -2.95 400126600 185875 107.26 2205 2220 2130 2865 1545 2205 2152.66 1.48 0 43636 2248 2226 2203 2181 2158 2237 2192 312 660 500 1580 5 1 62399130 1335 7.18 0.76 12 0.30 298.00 2813.00 2310 20240607 -7.36 1585 20241209 35.02 2260 -5.31 20250213 1875 14.13 20250102 2310 -7.36 20240607 1585 35.02 20241209 2.40 N 017550 500 311 억 925618 N N 0 N 00 N
9 20250219 090327 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2210 5 2 0.23 2003595 907 0.52 2205 2220 2205 2865 1545 2205 2209.04 1.48 0 -210 2248 2226 2203 2181 2158 2237 2192 312 660 500 1580 5 1 62399130 1379 7.42 0.79 12 0.00 298.00 2813.00 2310 20240607 -4.33 1585 20241209 39.43 2260 -2.21 20250213 1875 17.87 20250102 2310 -4.33 20240607 1585 39.43 20241209 2.40 N 017550 500 311 억 925618 N N 0 N 00 N
10 20250218 160325 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2205 20 2 0.92 365606465 166299 94.31 2190 2225 2180 2840 1530 2185 2198.48 1.44 0 24924 2221 2202 2186 2167 2151 2195 2160 312 655 500 1570 5 1 62399130 1376 7.40 0.78 12 0.27 298.00 2813.00 2310 20240607 -4.55 1585 20241209 39.12 2260 -2.43 20250213 1875 17.60 20250102 2310 -4.55 20240607 1585 39.12 20241209 2.43 N 017550 500 311 억 901107 N N 24 N 00 N
11 20250218 150326 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2205 20 2 0.92 339216430 154349 87.54 2190 2225 2180 2840 1530 2185 2197.72 1.44 0 25900 2221 2202 2186 2167 2151 2195 2160 312 655 500 1570 5 1 62399130 1376 7.40 0.78 12 0.25 298.00 2813.00 2310 20240607 -4.55 1585 20241209 39.12 2260 -2.43 20250213 1875 17.60 20250102 2310 -4.55 20240607 1585 39.12 20241209 2.43 N 017550 500 311 억 901107 N N 24 N 00 N
12 20250218 140326 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2210 25 2 1.14 325500500 148135 84.01 2190 2225 2180 2840 1530 2185 2197.32 1.44 0 26022 2221 2202 2186 2167 2151 2195 2160 312 655 500 1570 5 1 62399130 1379 7.42 0.79 12 0.24 298.00 2813.00 2310 20240607 -4.33 1585 20241209 39.43 2260 -2.21 20250213 1875 17.87 20250102 2310 -4.33 20240607 1585 39.43 20241209 2.43 N 017550 500 311 억 901107 N N 24 N 00 N