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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160328,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49050,-150,5,-0.30,250042150,5092,71.78,49300,49300,48900,63900,34450,49200,49104.90,1.45,0,-759,49866,49532,48966,48632,48066,49700,48800,350,14700,5000,37390,50,1,5000000,2453,12.17,0.22,12,0.10,4029.00,221474.00,63400,20240220,-22.63,48050,20250213,2.08,50300,-2.49,20250103,48050,2.08,20250213,62100,-21.01,20240221,48050,2.08,20250213,0.00,N,017390,5000,350 억,,72627,N,N,4,N,00,N
20250221,150329,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49150,-50,5,-0.10,225267150,4587,64.66,49300,49300,48900,63900,34450,49200,49109.91,1.45,0,-718,49866,49532,48966,48632,48066,49700,48800,350,14700,5000,37390,50,1,5000000,2458,12.20,0.22,12,0.09,4029.00,221474.00,63400,20240220,-22.48,48050,20250213,2.29,50300,-2.29,20250103,48050,2.29,20250213,62100,-20.85,20240221,48050,2.29,20250213,0.00,N,017390,5000,350 억,,72627,N,N,4,N,00,N
20250221,140327,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49050,-150,5,-0.30,210627550,4289,60.46,49300,49300,48900,63900,34450,49200,49108.78,1.45,0,-753,49866,49532,48966,48632,48066,49700,48800,350,14700,5000,37390,50,1,5000000,2453,12.17,0.22,12,0.09,4029.00,221474.00,63400,20240220,-22.63,48050,20250213,2.08,50300,-2.49,20250103,48050,2.08,20250213,62100,-21.01,20240221,48050,2.08,20250213,0.00,N,017390,5000,350 억,,72627,N,N,4,N,00,N
20250221,130327,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49150,-50,5,-0.10,198264550,4037,56.91,49300,49300,48900,63900,34450,49200,49111.85,1.45,0,-604,49866,49532,48966,48632,48066,49700,48800,350,14700,5000,37390,50,1,5000000,2458,12.20,0.22,12,0.08,4029.00,221474.00,63400,20240220,-22.48,48050,20250213,2.29,50300,-2.29,20250103,48050,2.29,20250213,62100,-20.85,20240221,48050,2.29,20250213,0.00,N,017390,5000,350 억,,72627,N,N,4,N,00,N
20250221,120328,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49100,-100,5,-0.20,188935250,3847,54.23,49300,49300,48900,63900,34450,49200,49112.36,1.45,0,-591,49866,49532,48966,48632,48066,49700,48800,350,14700,5000,37390,50,1,5000000,2455,12.19,0.22,12,0.08,4029.00,221474.00,63400,20240220,-22.56,48050,20250213,2.19,50300,-2.39,20250103,48050,2.19,20250213,62100,-20.93,20240221,48050,2.19,20250213,0.00,N,017390,5000,350 억,,72627,N,N,4,N,00,N
20250221,110327,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49050,-150,5,-0.30,157708300,3211,45.26,49300,49300,48900,63900,34450,49200,49115.01,1.45,0,-159,49866,49532,48966,48632,48066,49700,48800,350,14700,5000,37390,50,1,5000000,2453,12.17,0.22,12,0.06,4029.00,221474.00,63400,20240220,-22.63,48050,20250213,2.08,50300,-2.49,20250103,48050,2.08,20250213,62100,-21.01,20240221,48050,2.08,20250213,0.00,N,017390,5000,350 억,,72627,N,N,4,N,00,N
20250221,100327,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49050,-150,5,-0.30,129370000,2633,37.12,49300,49300,48900,63900,34450,49200,49134.07,1.45,0,-177,49866,49532,48966,48632,48066,49700,48800,350,14700,5000,37390,50,1,5000000,2453,12.17,0.22,12,0.05,4029.00,221474.00,63400,20240220,-22.63,48050,20250213,2.08,50300,-2.49,20250103,48050,2.08,20250213,62100,-21.01,20240221,48050,2.08,20250213,0.00,N,017390,5000,350 억,,72627,N,N,4,N,00,N
20250221,090328,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49300,100,2,0.20,6951300,141,1.99,49300,49300,49300,63900,34450,49200,49300.00,1.45,0,-37,49866,49532,48966,48632,48066,49700,48800,350,14700,5000,37390,50,1,5000000,2465,12.24,0.22,12,0.00,4029.00,221474.00,63400,20240220,-22.24,48050,20250213,2.60,50300,-1.99,20250103,48050,2.60,20250213,62100,-20.61,20240221,48050,2.60,20250213,0.00,N,017390,5000,350 억,,72627,N,N,4,N,00,N
20250220,160327,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49200,600,2,1.23,344083300,7046,114.66,48700,49300,48400,63100,34050,48600,48832.70,1.41,0,2348,48900,48750,48450,48300,48000,48825,48375,350,14500,5000,36930,50,1,5000000,2460,12.21,0.22,12,0.14,4029.00,221474.00,63400,20240220,-22.40,48050,20250213,2.39,50300,-2.19,20250103,48050,2.39,20250213,63400,-22.40,20240220,48050,2.39,20250213,0.00,N,017390,5000,350 억,,70445,N,N,4,N,00,N
20250220,150326,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49100,500,2,1.03,319206350,6540,106.43,48700,49300,48400,63100,34050,48600,48808.31,1.41,0,2343,48900,48750,48450,48300,48000,48825,48375,350,14500,5000,36930,50,1,5000000,2455,12.19,0.22,12,0.13,4029.00,221474.00,63400,20240220,-22.56,48050,20250213,2.19,50300,-2.39,20250103,48050,2.19,20250213,63400,-22.56,20240220,48050,2.19,20250213,0.00,N,017390,5000,350 억,,70445,N,N,11,N,00,N
20250220,140328,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48800,200,2,0.41,214879050,4415,71.85,48700,48900,48400,63100,34050,48600,48670.23,1.41,0,2323,48900,48750,48450,48300,48000,48825,48375,350,14500,5000,36930,50,1,5000000,2440,12.11,0.22,12,0.09,4029.00,221474.00,63400,20240220,-23.03,48050,20250213,1.56,50300,-2.98,20250103,48050,1.56,20250213,63400,-23.03,20240220,48050,1.56,20250213,0.00,N,017390,5000,350 억,,70445,N,N,11,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 20250221 160328 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49050 -150 5 -0.30 250042150 5092 71.78 49300 49300 48900 63900 34450 49200 49104.90 1.45 0 -759 49866 49532 48966 48632 48066 49700 48800 350 14700 5000 37390 50 1 5000000 2453 12.17 0.22 12 0.10 4029.00 221474.00 63400 20240220 -22.63 48050 20250213 2.08 50300 -2.49 20250103 48050 2.08 20250213 62100 -21.01 20240221 48050 2.08 20250213 0.00 N 017390 5000 350 억 72627 N N 4 N 00 N
3 20250221 150329 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49150 -50 5 -0.10 225267150 4587 64.66 49300 49300 48900 63900 34450 49200 49109.91 1.45 0 -718 49866 49532 48966 48632 48066 49700 48800 350 14700 5000 37390 50 1 5000000 2458 12.20 0.22 12 0.09 4029.00 221474.00 63400 20240220 -22.48 48050 20250213 2.29 50300 -2.29 20250103 48050 2.29 20250213 62100 -20.85 20240221 48050 2.29 20250213 0.00 N 017390 5000 350 억 72627 N N 4 N 00 N
4 20250221 140327 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49050 -150 5 -0.30 210627550 4289 60.46 49300 49300 48900 63900 34450 49200 49108.78 1.45 0 -753 49866 49532 48966 48632 48066 49700 48800 350 14700 5000 37390 50 1 5000000 2453 12.17 0.22 12 0.09 4029.00 221474.00 63400 20240220 -22.63 48050 20250213 2.08 50300 -2.49 20250103 48050 2.08 20250213 62100 -21.01 20240221 48050 2.08 20250213 0.00 N 017390 5000 350 억 72627 N N 4 N 00 N
5 20250221 130327 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49150 -50 5 -0.10 198264550 4037 56.91 49300 49300 48900 63900 34450 49200 49111.85 1.45 0 -604 49866 49532 48966 48632 48066 49700 48800 350 14700 5000 37390 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 62100 -20.85 20240221 48050 2.29 20250213 0.00 N 017390 5000 350 억 72627 N N 4 N 00 N
6 20250221 120328 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49100 -100 5 -0.20 188935250 3847 54.23 49300 49300 48900 63900 34450 49200 49112.36 1.45 0 -591 49866 49532 48966 48632 48066 49700 48800 350 14700 5000 37390 50 1 5000000 2455 12.19 0.22 12 0.08 4029.00 221474.00 63400 20240220 -22.56 48050 20250213 2.19 50300 -2.39 20250103 48050 2.19 20250213 62100 -20.93 20240221 48050 2.19 20250213 0.00 N 017390 5000 350 억 72627 N N 4 N 00 N
7 20250221 110327 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49050 -150 5 -0.30 157708300 3211 45.26 49300 49300 48900 63900 34450 49200 49115.01 1.45 0 -159 49866 49532 48966 48632 48066 49700 48800 350 14700 5000 37390 50 1 5000000 2453 12.17 0.22 12 0.06 4029.00 221474.00 63400 20240220 -22.63 48050 20250213 2.08 50300 -2.49 20250103 48050 2.08 20250213 62100 -21.01 20240221 48050 2.08 20250213 0.00 N 017390 5000 350 억 72627 N N 4 N 00 N
8 20250221 100327 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49050 -150 5 -0.30 129370000 2633 37.12 49300 49300 48900 63900 34450 49200 49134.07 1.45 0 -177 49866 49532 48966 48632 48066 49700 48800 350 14700 5000 37390 50 1 5000000 2453 12.17 0.22 12 0.05 4029.00 221474.00 63400 20240220 -22.63 48050 20250213 2.08 50300 -2.49 20250103 48050 2.08 20250213 62100 -21.01 20240221 48050 2.08 20250213 0.00 N 017390 5000 350 억 72627 N N 4 N 00 N
9 20250221 090328 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49300 100 2 0.20 6951300 141 1.99 49300 49300 49300 63900 34450 49200 49300.00 1.45 0 -37 49866 49532 48966 48632 48066 49700 48800 350 14700 5000 37390 50 1 5000000 2465 12.24 0.22 12 0.00 4029.00 221474.00 63400 20240220 -22.24 48050 20250213 2.60 50300 -1.99 20250103 48050 2.60 20250213 62100 -20.61 20240221 48050 2.60 20250213 0.00 N 017390 5000 350 억 72627 N N 4 N 00 N
10 20250220 160327 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49200 600 2 1.23 344083300 7046 114.66 48700 49300 48400 63100 34050 48600 48832.70 1.41 0 2348 48900 48750 48450 48300 48000 48825 48375 350 14500 5000 36930 50 1 5000000 2460 12.21 0.22 12 0.14 4029.00 221474.00 63400 20240220 -22.40 48050 20250213 2.39 50300 -2.19 20250103 48050 2.39 20250213 63400 -22.40 20240220 48050 2.39 20250213 0.00 N 017390 5000 350 억 70445 N N 4 N 00 N
11 20250220 150326 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49100 500 2 1.03 319206350 6540 106.43 48700 49300 48400 63100 34050 48600 48808.31 1.41 0 2343 48900 48750 48450 48300 48000 48825 48375 350 14500 5000 36930 50 1 5000000 2455 12.19 0.22 12 0.13 4029.00 221474.00 63400 20240220 -22.56 48050 20250213 2.19 50300 -2.39 20250103 48050 2.19 20250213 63400 -22.56 20240220 48050 2.19 20250213 0.00 N 017390 5000 350 억 70445 N N 11 N 00 N
12 20250220 140328 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48800 200 2 0.41 214879050 4415 71.85 48700 48900 48400 63100 34050 48600 48670.23 1.41 0 2323 48900 48750 48450 48300 48000 48825 48375 350 14500 5000 36930 50 1 5000000 2440 12.11 0.22 12 0.09 4029.00 221474.00 63400 20240220 -23.03 48050 20250213 1.56 50300 -2.98 20250103 48050 1.56 20250213 63400 -23.03 20240220 48050 1.56 20250213 0.00 N 017390 5000 350 억 70445 N N 11 N 00 N