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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130325,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2210,25,2,1.14,263863640,120248,68.20,2190,2215,2180,2840,1530,2185,2194.33,1.44,0,17276,2221,2202,2186,2167,2151,2195,2160,312,655,500,1570,5,1,62399130,1379,7.42,0.79,12,0.19,298.00,2813.00,2310,20240607,-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
20250218,120325,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2200,15,2,0.69,180458480,82358,46.71,2190,2210,2180,2840,1530,2185,2191.15,1.44,0,14281,2221,2202,2186,2167,2151,2195,2160,312,655,500,1570,5,1,62399130,1373,7.38,0.78,12,0.13,298.00,2813.00,2310,20240607,-4.76,1585,20241209,38.80,2260,-2.65,20250213,1875,17.33,20250102,2310,-4.76,20240607,1585,38.80,20241209,2.43,N,017550,500,311 억,,901107,N,N,24,N,00,N
20250218,110325,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2190,5,2,0.23,165174250,75385,42.75,2190,2210,2180,2840,1530,2185,2191.08,1.44,0,13820,2221,2202,2186,2167,2151,2195,2160,312,655,500,1570,5,1,62399130,1367,7.35,0.78,12,0.12,298.00,2813.00,2310,20240607,-5.19,1585,20241209,38.17,2260,-3.10,20250213,1875,16.80,20250102,2310,-5.19,20240607,1585,38.17,20241209,2.43,N,017550,500,311 억,,901107,N,N,24,N,00,N
20250218,100326,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2195,10,2,0.46,117421580,53596,30.40,2190,2210,2180,2840,1530,2185,2190.86,1.44,0,3576,2221,2202,2186,2167,2151,2195,2160,312,655,500,1570,5,1,62399130,1370,7.37,0.78,12,0.09,298.00,2813.00,2310,20240607,-4.98,1585,20241209,38.49,2260,-2.88,20250213,1875,17.07,20250102,2310,-4.98,20240607,1585,38.49,20241209,2.43,N,017550,500,311 억,,901107,N,N,24,N,00,N
20250218,090325,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2185,0,3,0.00,22302555,10133,5.75,2190,2210,2185,2840,1530,2185,2200.98,1.44,0,-1835,2221,2202,2186,2167,2151,2195,2160,312,655,500,1570,5,1,62399130,1363,7.33,0.78,12,0.02,298.00,2813.00,2310,20240607,-5.41,1585,20241209,37.85,2260,-3.32,20250213,1875,16.53,20250102,2310,-5.41,20240607,1585,37.85,20241209,2.43,N,017550,500,311 억,,901107,N,N,24,N,00,N
20250217,160325,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2185,-20,5,-0.91,375993680,172215,58.05,2205,2205,2170,2865,1545,2205,2183.28,1.43,0,7398,2245,2225,2195,2175,2145,2235,2185,312,660,500,1580,5,1,62399130,1363,7.33,0.78,12,0.28,298.00,2813.00,2310,20240607,-5.41,1585,20241209,37.85,2260,-3.32,20250213,1875,16.53,20250102,2310,-5.41,20240607,1585,37.85,20241209,2.32,N,017550,500,311 억,,893033,N,N,24,N,00,N
20250217,150325,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2190,-15,5,-0.68,349544925,160102,53.97,2205,2205,2170,2865,1545,2205,2183.26,1.43,0,7954,2245,2225,2195,2175,2145,2235,2185,312,660,500,1580,5,1,62399130,1367,7.35,0.78,12,0.26,298.00,2813.00,2310,20240607,-5.19,1585,20241209,38.17,2260,-3.10,20250213,1875,16.80,20250102,2310,-5.19,20240607,1585,38.17,20241209,2.32,N,017550,500,311 억,,893033,N,N,44,N,00,N
20250217,140324,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,2180,-25,5,-1.13,298982045,137034,46.19,2205,2205,2170,2865,1545,2205,2181.81,1.43,0,9995,2245,2225,2195,2175,2145,2235,2185,312,660,500,1580,5,1,62399130,1360,7.32,0.77,12,0.22,298.00,2813.00,2310,20240607,-5.63,1585,20241209,37.54,2260,-3.54,20250213,1875,16.27,20250102,2310,-5.63,20240607,1585,37.54,20241209,2.32,N,017550,500,311 억,,893033,N,N,44,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 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
3 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
4 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
5 20250218 130325 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2210 25 2 1.14 263863640 120248 68.20 2190 2215 2180 2840 1530 2185 2194.33 1.44 0 17276 2221 2202 2186 2167 2151 2195 2160 312 655 500 1570 5 1 62399130 1379 7.42 0.79 12 0.19 298.00 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
6 20250218 120325 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2200 15 2 0.69 180458480 82358 46.71 2190 2210 2180 2840 1530 2185 2191.15 1.44 0 14281 2221 2202 2186 2167 2151 2195 2160 312 655 500 1570 5 1 62399130 1373 7.38 0.78 12 0.13 298.00 2813.00 2310 20240607 -4.76 1585 20241209 38.80 2260 -2.65 20250213 1875 17.33 20250102 2310 -4.76 20240607 1585 38.80 20241209 2.43 N 017550 500 311 억 901107 N N 24 N 00 N
7 20250218 110325 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2190 5 2 0.23 165174250 75385 42.75 2190 2210 2180 2840 1530 2185 2191.08 1.44 0 13820 2221 2202 2186 2167 2151 2195 2160 312 655 500 1570 5 1 62399130 1367 7.35 0.78 12 0.12 298.00 2813.00 2310 20240607 -5.19 1585 20241209 38.17 2260 -3.10 20250213 1875 16.80 20250102 2310 -5.19 20240607 1585 38.17 20241209 2.43 N 017550 500 311 억 901107 N N 24 N 00 N
8 20250218 100326 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2195 10 2 0.46 117421580 53596 30.40 2190 2210 2180 2840 1530 2185 2190.86 1.44 0 3576 2221 2202 2186 2167 2151 2195 2160 312 655 500 1570 5 1 62399130 1370 7.37 0.78 12 0.09 298.00 2813.00 2310 20240607 -4.98 1585 20241209 38.49 2260 -2.88 20250213 1875 17.07 20250102 2310 -4.98 20240607 1585 38.49 20241209 2.43 N 017550 500 311 억 901107 N N 24 N 00 N
9 20250218 090325 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2185 0 3 0.00 22302555 10133 5.75 2190 2210 2185 2840 1530 2185 2200.98 1.44 0 -1835 2221 2202 2186 2167 2151 2195 2160 312 655 500 1570 5 1 62399130 1363 7.33 0.78 12 0.02 298.00 2813.00 2310 20240607 -5.41 1585 20241209 37.85 2260 -3.32 20250213 1875 16.53 20250102 2310 -5.41 20240607 1585 37.85 20241209 2.43 N 017550 500 311 억 901107 N N 24 N 00 N
10 20250217 160325 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2185 -20 5 -0.91 375993680 172215 58.05 2205 2205 2170 2865 1545 2205 2183.28 1.43 0 7398 2245 2225 2195 2175 2145 2235 2185 312 660 500 1580 5 1 62399130 1363 7.33 0.78 12 0.28 298.00 2813.00 2310 20240607 -5.41 1585 20241209 37.85 2260 -3.32 20250213 1875 16.53 20250102 2310 -5.41 20240607 1585 37.85 20241209 2.32 N 017550 500 311 억 893033 N N 24 N 00 N
11 20250217 150325 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2190 -15 5 -0.68 349544925 160102 53.97 2205 2205 2170 2865 1545 2205 2183.26 1.43 0 7954 2245 2225 2195 2175 2145 2235 2185 312 660 500 1580 5 1 62399130 1367 7.35 0.78 12 0.26 298.00 2813.00 2310 20240607 -5.19 1585 20241209 38.17 2260 -3.10 20250213 1875 16.80 20250102 2310 -5.19 20240607 1585 38.17 20241209 2.32 N 017550 500 311 억 893033 N N 44 N 00 N
12 20250217 140324 55 60.00 KOSPI 기계·장비 N N N Y 60 N 2180 -25 5 -1.13 298982045 137034 46.19 2205 2205 2170 2865 1545 2205 2181.81 1.43 0 9995 2245 2225 2195 2175 2145 2235 2185 312 660 500 1580 5 1 62399130 1360 7.32 0.77 12 0.22 298.00 2813.00 2310 20240607 -5.63 1585 20241209 37.54 2260 -3.54 20250213 1875 16.27 20250102 2310 -5.63 20240607 1585 37.54 20241209 2.32 N 017550 500 311 억 893033 N N 44 N 00 N