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
117580/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
20250228,160849,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7870,-130,5,-1.62,618285780,78321,173.87,8000,8000,7850,10400,5600,8000,7894.33,0.00,0,-32990,8106,8052,8016,7962,7926,8035,7945,275,2400,1000,5120,10,1,27500000,2164,14.49,0.67,12,0.28,543.00,11694.00,14100,20240604,-44.18,7680,20241209,2.47,9230,-14.73,20250203,7850,0.25,20250228,14100,-44.18,20240604,7680,2.47,20241209,2.19,N,117580,1000,275 억,,0,N,N,0,N,00,N
20250228,150854,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7870,-130,5,-1.62,586301390,74255,164.84,8000,8000,7850,10400,5600,8000,7895.78,0.00,0,-32639,8106,8052,8016,7962,7926,8035,7945,275,2400,1000,5120,10,1,27500000,2164,14.49,0.67,12,0.27,543.00,11694.00,14100,20240604,-44.18,7680,20241209,2.47,9230,-14.73,20250203,7850,0.25,20250228,14100,-44.18,20240604,7680,2.47,20241209,2.19,N,117580,1000,275 억,,0,N,N,0,N,00,N
20250228,140855,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7880,-120,5,-1.50,563753630,71391,158.48,8000,8000,7850,10400,5600,8000,7896.70,0.00,0,-31720,8106,8052,8016,7962,7926,8035,7945,275,2400,1000,5120,10,1,27500000,2167,14.51,0.67,12,0.26,543.00,11694.00,14100,20240604,-44.11,7680,20241209,2.60,9230,-14.63,20250203,7850,0.38,20250228,14100,-44.11,20240604,7680,2.60,20241209,2.19,N,117580,1000,275 억,,0,N,N,0,N,00,N
20250228,130850,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7860,-140,5,-1.75,448324310,56710,125.89,8000,8000,7860,10400,5600,8000,7905.56,0.00,0,-27640,8106,8052,8016,7962,7926,8035,7945,275,2400,1000,5120,10,1,27500000,2162,14.48,0.67,12,0.21,543.00,11694.00,14100,20240604,-44.26,7680,20241209,2.34,9230,-14.84,20250203,7860,0.00,20250228,14100,-44.26,20240604,7680,2.34,20241209,2.19,N,117580,1000,275 억,,0,N,N,0,N,00,N
20250228,120847,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7890,-110,5,-1.38,398636670,50397,111.88,8000,8000,7860,10400,5600,8000,7909.93,0.00,0,-25328,8106,8052,8016,7962,7926,8035,7945,275,2400,1000,5120,10,1,27500000,2170,14.53,0.67,12,0.18,543.00,11694.00,14100,20240604,-44.04,7680,20241209,2.73,9230,-14.52,20250203,7860,0.38,20250228,14100,-44.04,20240604,7680,2.73,20241209,2.19,N,117580,1000,275 억,,0,N,N,0,N,00,N
20250228,110847,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7910,-90,5,-1.12,212112210,26767,59.42,8000,8000,7910,10400,5600,8000,7924.39,0.00,0,-14762,8106,8052,8016,7962,7926,8035,7945,275,2400,1000,5120,10,1,27500000,2175,14.57,0.68,12,0.10,543.00,11694.00,14100,20240604,-43.90,7680,20241209,2.99,9230,-14.30,20250203,7900,0.13,20250207,14100,-43.90,20240604,7680,2.99,20241209,2.19,N,117580,1000,275 억,,0,N,N,0,N,00,N
20250228,100846,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7930,-70,5,-0.88,155983330,19678,43.68,8000,8000,7910,10400,5600,8000,7926.79,0.00,0,-11847,8106,8052,8016,7962,7926,8035,7945,275,2400,1000,5120,10,1,27500000,2181,14.60,0.68,12,0.07,543.00,11694.00,14100,20240604,-43.76,7680,20241209,3.26,9230,-14.08,20250203,7900,0.38,20250207,14100,-43.76,20240604,7680,3.26,20241209,2.19,N,117580,1000,275 억,,0,N,N,0,N,00,N
20250228,090849,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7920,-80,5,-1.00,65479830,8249,18.31,8000,8000,7910,10400,5600,8000,7937.91,0.00,0,-6354,8106,8052,8016,7962,7926,8035,7945,275,2400,1000,5120,10,1,27500000,2178,14.59,0.68,12,0.03,543.00,11694.00,14100,20240604,-43.83,7680,20241209,3.12,9230,-14.19,20250203,7900,0.25,20250207,14100,-43.83,20240604,7680,3.12,20241209,2.19,N,117580,1000,275 억,,0,N,N,0,N,00,N
20250227,160841,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8000,-40,5,-0.50,357252710,44677,71.93,8010,8070,7980,10450,5630,8040,7996.34,0.00,0,-5963,8120,8080,8030,7990,7940,8100,8010,275,2410,1000,5140,10,1,27500000,2200,14.73,0.68,12,0.16,543.00,11694.00,14100,20240604,-43.26,7680,20241209,4.17,9230,-13.33,20250203,7900,1.27,20250207,14100,-43.26,20240604,7680,4.17,20241209,2.20,N,117580,1000,275 억,,0,N,N,17,N,00,N
20250227,150840,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7990,-50,5,-0.62,345148270,43163,69.49,8010,8070,7980,10450,5630,8040,7996.39,0.00,0,-5135,8120,8080,8030,7990,7940,8100,8010,275,2410,1000,5140,10,1,27500000,2197,14.71,0.68,12,0.16,543.00,11694.00,14100,20240604,-43.33,7680,20241209,4.04,9230,-13.43,20250203,7900,1.14,20250207,14100,-43.33,20240604,7680,4.04,20241209,2.20,N,117580,1000,275 억,,0,N,N,17,N,00,N
20250227,140843,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7990,-50,5,-0.62,238197220,29772,47.93,8010,8070,7990,10450,5630,8040,8000.71,0.00,0,851,8120,8080,8030,7990,7940,8100,8010,275,2410,1000,5140,10,1,27500000,2197,14.71,0.68,12,0.11,543.00,11694.00,14100,20240604,-43.33,7680,20241209,4.04,9230,-13.43,20250203,7900,1.14,20250207,14100,-43.33,20240604,7680,4.04,20241209,2.20,N,117580,1000,275 억,,0,N,N,17,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 160849 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7870 -130 5 -1.62 618285780 78321 173.87 8000 8000 7850 10400 5600 8000 7894.33 0.00 0 -32990 8106 8052 8016 7962 7926 8035 7945 275 2400 1000 5120 10 1 27500000 2164 14.49 0.67 12 0.28 543.00 11694.00 14100 20240604 -44.18 7680 20241209 2.47 9230 -14.73 20250203 7850 0.25 20250228 14100 -44.18 20240604 7680 2.47 20241209 2.19 N 117580 1000 275 억 0 N N 0 N 00 N
3 20250228 150854 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7870 -130 5 -1.62 586301390 74255 164.84 8000 8000 7850 10400 5600 8000 7895.78 0.00 0 -32639 8106 8052 8016 7962 7926 8035 7945 275 2400 1000 5120 10 1 27500000 2164 14.49 0.67 12 0.27 543.00 11694.00 14100 20240604 -44.18 7680 20241209 2.47 9230 -14.73 20250203 7850 0.25 20250228 14100 -44.18 20240604 7680 2.47 20241209 2.19 N 117580 1000 275 억 0 N N 0 N 00 N
4 20250228 140855 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7880 -120 5 -1.50 563753630 71391 158.48 8000 8000 7850 10400 5600 8000 7896.70 0.00 0 -31720 8106 8052 8016 7962 7926 8035 7945 275 2400 1000 5120 10 1 27500000 2167 14.51 0.67 12 0.26 543.00 11694.00 14100 20240604 -44.11 7680 20241209 2.60 9230 -14.63 20250203 7850 0.38 20250228 14100 -44.11 20240604 7680 2.60 20241209 2.19 N 117580 1000 275 억 0 N N 0 N 00 N
5 20250228 130850 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7860 -140 5 -1.75 448324310 56710 125.89 8000 8000 7860 10400 5600 8000 7905.56 0.00 0 -27640 8106 8052 8016 7962 7926 8035 7945 275 2400 1000 5120 10 1 27500000 2162 14.48 0.67 12 0.21 543.00 11694.00 14100 20240604 -44.26 7680 20241209 2.34 9230 -14.84 20250203 7860 0.00 20250228 14100 -44.26 20240604 7680 2.34 20241209 2.19 N 117580 1000 275 억 0 N N 0 N 00 N
6 20250228 120847 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7890 -110 5 -1.38 398636670 50397 111.88 8000 8000 7860 10400 5600 8000 7909.93 0.00 0 -25328 8106 8052 8016 7962 7926 8035 7945 275 2400 1000 5120 10 1 27500000 2170 14.53 0.67 12 0.18 543.00 11694.00 14100 20240604 -44.04 7680 20241209 2.73 9230 -14.52 20250203 7860 0.38 20250228 14100 -44.04 20240604 7680 2.73 20241209 2.19 N 117580 1000 275 억 0 N N 0 N 00 N
7 20250228 110847 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7910 -90 5 -1.12 212112210 26767 59.42 8000 8000 7910 10400 5600 8000 7924.39 0.00 0 -14762 8106 8052 8016 7962 7926 8035 7945 275 2400 1000 5120 10 1 27500000 2175 14.57 0.68 12 0.10 543.00 11694.00 14100 20240604 -43.90 7680 20241209 2.99 9230 -14.30 20250203 7900 0.13 20250207 14100 -43.90 20240604 7680 2.99 20241209 2.19 N 117580 1000 275 억 0 N N 0 N 00 N
8 20250228 100846 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7930 -70 5 -0.88 155983330 19678 43.68 8000 8000 7910 10400 5600 8000 7926.79 0.00 0 -11847 8106 8052 8016 7962 7926 8035 7945 275 2400 1000 5120 10 1 27500000 2181 14.60 0.68 12 0.07 543.00 11694.00 14100 20240604 -43.76 7680 20241209 3.26 9230 -14.08 20250203 7900 0.38 20250207 14100 -43.76 20240604 7680 3.26 20241209 2.19 N 117580 1000 275 억 0 N N 0 N 00 N
9 20250228 090849 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7920 -80 5 -1.00 65479830 8249 18.31 8000 8000 7910 10400 5600 8000 7937.91 0.00 0 -6354 8106 8052 8016 7962 7926 8035 7945 275 2400 1000 5120 10 1 27500000 2178 14.59 0.68 12 0.03 543.00 11694.00 14100 20240604 -43.83 7680 20241209 3.12 9230 -14.19 20250203 7900 0.25 20250207 14100 -43.83 20240604 7680 3.12 20241209 2.19 N 117580 1000 275 억 0 N N 0 N 00 N
10 20250227 160841 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8000 -40 5 -0.50 357252710 44677 71.93 8010 8070 7980 10450 5630 8040 7996.34 0.00 0 -5963 8120 8080 8030 7990 7940 8100 8010 275 2410 1000 5140 10 1 27500000 2200 14.73 0.68 12 0.16 543.00 11694.00 14100 20240604 -43.26 7680 20241209 4.17 9230 -13.33 20250203 7900 1.27 20250207 14100 -43.26 20240604 7680 4.17 20241209 2.20 N 117580 1000 275 억 0 N N 17 N 00 N
11 20250227 150840 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7990 -50 5 -0.62 345148270 43163 69.49 8010 8070 7980 10450 5630 8040 7996.39 0.00 0 -5135 8120 8080 8030 7990 7940 8100 8010 275 2410 1000 5140 10 1 27500000 2197 14.71 0.68 12 0.16 543.00 11694.00 14100 20240604 -43.33 7680 20241209 4.04 9230 -13.43 20250203 7900 1.14 20250207 14100 -43.33 20240604 7680 4.04 20241209 2.20 N 117580 1000 275 억 0 N N 17 N 00 N
12 20250227 140843 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7990 -50 5 -0.62 238197220 29772 47.93 8010 8070 7990 10450 5630 8040 8000.71 0.00 0 851 8120 8080 8030 7990 7940 8100 8010 275 2410 1000 5140 10 1 27500000 2197 14.71 0.68 12 0.11 543.00 11694.00 14100 20240604 -43.33 7680 20241209 4.04 9230 -13.43 20250203 7900 1.14 20250207 14100 -43.33 20240604 7680 4.04 20241209 2.20 N 117580 1000 275 억 0 N N 17 N 00 N