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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017390/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
20250228,160336,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49250,-700,5,-1.40,196420550,3972,81.51,49800,49800,49050,64900,35000,49950,49451.40,1.43,0,-603,50416,50182,49966,49732,49516,50300,49850,350,14950,5000,37960,50,1,5000000,2463,12.22,0.22,12,0.08,4029.00,221474.00,63400,20240220,-22.32,48050,20250213,2.50,50300,-2.09,20250103,48050,2.50,20250213,60200,-18.19,20240228,48050,2.50,20250213,0.00,N,017390,5000,350 억,,71376,N,N,0,N,00,N
20250228,150337,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49150,-800,5,-1.60,194059200,3924,80.53,49800,49800,49050,64900,35000,49950,49454.43,1.43,0,-597,50416,50182,49966,49732,49516,50300,49850,350,14950,5000,37960,50,1,5000000,2458,12.20,0.22,12,0.08,4029.00,221474.00,63400,20240220,-22.48,48050,20250213,2.29,50300,-2.29,20250103,48050,2.29,20250213,60200,-18.36,20240228,48050,2.29,20250213,0.00,N,017390,5000,350 억,,71376,N,N,0,N,00,N
20250228,140338,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49550,-400,5,-0.80,120781050,2436,49.99,49800,49800,49400,64900,35000,49950,49581.71,1.43,0,-92,50416,50182,49966,49732,49516,50300,49850,350,14950,5000,37960,50,1,5000000,2478,12.30,0.22,12,0.05,4029.00,221474.00,63400,20240220,-21.85,48050,20250213,3.12,50300,-1.49,20250103,48050,3.12,20250213,60200,-17.69,20240228,48050,3.12,20250213,0.00,N,017390,5000,350 억,,71376,N,N,0,N,00,N
20250228,130337,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49500,-450,5,-0.90,96286400,1941,39.83,49800,49800,49500,64900,35000,49950,49606.59,1.43,0,194,50416,50182,49966,49732,49516,50300,49850,350,14950,5000,37960,50,1,5000000,2475,12.29,0.22,12,0.04,4029.00,221474.00,63400,20240220,-21.92,48050,20250213,3.02,50300,-1.59,20250103,48050,3.02,20250213,60200,-17.77,20240228,48050,3.02,20250213,0.00,N,017390,5000,350 억,,71376,N,N,0,N,00,N
20250228,120335,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49600,-350,5,-0.70,77854900,1569,32.20,49800,49800,49500,64900,35000,49950,49620.71,1.43,0,94,50416,50182,49966,49732,49516,50300,49850,350,14950,5000,37960,50,1,5000000,2480,12.31,0.22,12,0.03,4029.00,221474.00,63400,20240220,-21.77,48050,20250213,3.23,50300,-1.39,20250103,48050,3.23,20250213,60200,-17.61,20240228,48050,3.23,20250213,0.00,N,017390,5000,350 억,,71376,N,N,0,N,00,N
20250228,110335,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49700,-250,5,-0.50,29954800,603,12.37,49800,49800,49550,64900,35000,49950,49676.29,1.43,0,45,50416,50182,49966,49732,49516,50300,49850,350,14950,5000,37960,50,1,5000000,2485,12.34,0.22,12,0.01,4029.00,221474.00,63400,20240220,-21.61,48050,20250213,3.43,50300,-1.19,20250103,48050,3.43,20250213,60200,-17.44,20240228,48050,3.43,20250213,0.00,N,017390,5000,350 억,,71376,N,N,0,N,00,N
20250228,100335,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49700,-250,5,-0.50,21704250,437,8.97,49800,49800,49550,64900,35000,49950,49666.48,1.43,0,5,50416,50182,49966,49732,49516,50300,49850,350,14950,5000,37960,50,1,5000000,2485,12.34,0.22,12,0.01,4029.00,221474.00,63400,20240220,-21.61,48050,20250213,3.43,50300,-1.19,20250103,48050,3.43,20250213,60200,-17.44,20240228,48050,3.43,20250213,0.00,N,017390,5000,350 억,,71376,N,N,0,N,00,N
20250228,090336,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49600,-350,5,-0.70,3178600,64,1.31,49800,49800,49600,64900,35000,49950,49665.62,1.43,0,-8,50416,50182,49966,49732,49516,50300,49850,350,14950,5000,37960,50,1,5000000,2480,12.31,0.22,12,0.00,4029.00,221474.00,63400,20240220,-21.77,48050,20250213,3.23,50300,-1.39,20250103,48050,3.23,20250213,60200,-17.61,20240228,48050,3.23,20250213,0.00,N,017390,5000,350 억,,71376,N,N,0,N,00,N
20250227,160335,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49950,0,3,0.00,243744750,4873,106.49,49850,50200,49750,64900,35000,49950,50019.44,1.44,0,-415,50450,50200,49750,49500,49050,50325,49625,350,14950,5000,37960,50,1,5000000,2498,12.40,0.23,12,0.10,4029.00,221474.00,63400,20240220,-21.21,48050,20250213,3.95,50300,-0.70,20250103,48050,3.95,20250213,60500,-17.44,20240227,48050,3.95,20250213,0.00,N,017390,5000,350 억,,71757,N,N,3,N,00,N
20250227,150333,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50100,150,2,0.30,231897100,4636,101.31,49850,50200,49750,64900,35000,49950,50020.94,1.44,0,-447,50450,50200,49750,49500,49050,50325,49625,350,14950,5000,37960,100,1,5000000,2505,12.43,0.23,12,0.09,4029.00,221474.00,63400,20240220,-20.98,48050,20250213,4.27,50300,-0.40,20250103,48050,4.27,20250213,60500,-17.19,20240227,48050,4.27,20250213,0.00,N,017390,5000,350 억,,71757,N,N,3,N,00,N
20250227,140334,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50000,50,2,0.10,172508100,3452,75.44,49850,50200,49750,64900,35000,49950,49973.38,1.44,0,-101,50450,50200,49750,49500,49050,50325,49625,350,14950,5000,37960,100,1,5000000,2500,12.41,0.23,12,0.07,4029.00,221474.00,63400,20240220,-21.14,48050,20250213,4.06,50300,-0.60,20250103,48050,4.06,20250213,60500,-17.36,20240227,48050,4.06,20250213,0.00,N,017390,5000,350 억,,71757,N,N,3,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 20250228 160336 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49250 -700 5 -1.40 196420550 3972 81.51 49800 49800 49050 64900 35000 49950 49451.40 1.43 0 -603 50416 50182 49966 49732 49516 50300 49850 350 14950 5000 37960 50 1 5000000 2463 12.22 0.22 12 0.08 4029.00 221474.00 63400 20240220 -22.32 48050 20250213 2.50 50300 -2.09 20250103 48050 2.50 20250213 60200 -18.19 20240228 48050 2.50 20250213 0.00 N 017390 5000 350 억 71376 N N 0 N 00 N
3 20250228 150337 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49150 -800 5 -1.60 194059200 3924 80.53 49800 49800 49050 64900 35000 49950 49454.43 1.43 0 -597 50416 50182 49966 49732 49516 50300 49850 350 14950 5000 37960 50 1 5000000 2458 12.20 0.22 12 0.08 4029.00 221474.00 63400 20240220 -22.48 48050 20250213 2.29 50300 -2.29 20250103 48050 2.29 20250213 60200 -18.36 20240228 48050 2.29 20250213 0.00 N 017390 5000 350 억 71376 N N 0 N 00 N
4 20250228 140338 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49550 -400 5 -0.80 120781050 2436 49.99 49800 49800 49400 64900 35000 49950 49581.71 1.43 0 -92 50416 50182 49966 49732 49516 50300 49850 350 14950 5000 37960 50 1 5000000 2478 12.30 0.22 12 0.05 4029.00 221474.00 63400 20240220 -21.85 48050 20250213 3.12 50300 -1.49 20250103 48050 3.12 20250213 60200 -17.69 20240228 48050 3.12 20250213 0.00 N 017390 5000 350 억 71376 N N 0 N 00 N
5 20250228 130337 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49500 -450 5 -0.90 96286400 1941 39.83 49800 49800 49500 64900 35000 49950 49606.59 1.43 0 194 50416 50182 49966 49732 49516 50300 49850 350 14950 5000 37960 50 1 5000000 2475 12.29 0.22 12 0.04 4029.00 221474.00 63400 20240220 -21.92 48050 20250213 3.02 50300 -1.59 20250103 48050 3.02 20250213 60200 -17.77 20240228 48050 3.02 20250213 0.00 N 017390 5000 350 억 71376 N N 0 N 00 N
6 20250228 120335 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49600 -350 5 -0.70 77854900 1569 32.20 49800 49800 49500 64900 35000 49950 49620.71 1.43 0 94 50416 50182 49966 49732 49516 50300 49850 350 14950 5000 37960 50 1 5000000 2480 12.31 0.22 12 0.03 4029.00 221474.00 63400 20240220 -21.77 48050 20250213 3.23 50300 -1.39 20250103 48050 3.23 20250213 60200 -17.61 20240228 48050 3.23 20250213 0.00 N 017390 5000 350 억 71376 N N 0 N 00 N
7 20250228 110335 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49700 -250 5 -0.50 29954800 603 12.37 49800 49800 49550 64900 35000 49950 49676.29 1.43 0 45 50416 50182 49966 49732 49516 50300 49850 350 14950 5000 37960 50 1 5000000 2485 12.34 0.22 12 0.01 4029.00 221474.00 63400 20240220 -21.61 48050 20250213 3.43 50300 -1.19 20250103 48050 3.43 20250213 60200 -17.44 20240228 48050 3.43 20250213 0.00 N 017390 5000 350 억 71376 N N 0 N 00 N
8 20250228 100335 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49700 -250 5 -0.50 21704250 437 8.97 49800 49800 49550 64900 35000 49950 49666.48 1.43 0 5 50416 50182 49966 49732 49516 50300 49850 350 14950 5000 37960 50 1 5000000 2485 12.34 0.22 12 0.01 4029.00 221474.00 63400 20240220 -21.61 48050 20250213 3.43 50300 -1.19 20250103 48050 3.43 20250213 60200 -17.44 20240228 48050 3.43 20250213 0.00 N 017390 5000 350 억 71376 N N 0 N 00 N
9 20250228 090336 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49600 -350 5 -0.70 3178600 64 1.31 49800 49800 49600 64900 35000 49950 49665.62 1.43 0 -8 50416 50182 49966 49732 49516 50300 49850 350 14950 5000 37960 50 1 5000000 2480 12.31 0.22 12 0.00 4029.00 221474.00 63400 20240220 -21.77 48050 20250213 3.23 50300 -1.39 20250103 48050 3.23 20250213 60200 -17.61 20240228 48050 3.23 20250213 0.00 N 017390 5000 350 억 71376 N N 0 N 00 N
10 20250227 160335 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49950 0 3 0.00 243744750 4873 106.49 49850 50200 49750 64900 35000 49950 50019.44 1.44 0 -415 50450 50200 49750 49500 49050 50325 49625 350 14950 5000 37960 50 1 5000000 2498 12.40 0.23 12 0.10 4029.00 221474.00 63400 20240220 -21.21 48050 20250213 3.95 50300 -0.70 20250103 48050 3.95 20250213 60500 -17.44 20240227 48050 3.95 20250213 0.00 N 017390 5000 350 억 71757 N N 3 N 00 N
11 20250227 150333 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50100 150 2 0.30 231897100 4636 101.31 49850 50200 49750 64900 35000 49950 50020.94 1.44 0 -447 50450 50200 49750 49500 49050 50325 49625 350 14950 5000 37960 100 1 5000000 2505 12.43 0.23 12 0.09 4029.00 221474.00 63400 20240220 -20.98 48050 20250213 4.27 50300 -0.40 20250103 48050 4.27 20250213 60500 -17.19 20240227 48050 4.27 20250213 0.00 N 017390 5000 350 억 71757 N N 3 N 00 N
12 20250227 140334 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50000 50 2 0.10 172508100 3452 75.44 49850 50200 49750 64900 35000 49950 49973.38 1.44 0 -101 50450 50200 49750 49500 49050 50325 49625 350 14950 5000 37960 100 1 5000000 2500 12.41 0.23 12 0.07 4029.00 221474.00 63400 20240220 -21.14 48050 20250213 4.06 50300 -0.60 20250103 48050 4.06 20250213 60500 -17.36 20240227 48050 4.06 20250213 0.00 N 017390 5000 350 억 71757 N N 3 N 00 N