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
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
20250221,160821,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8070,-80,5,-0.98,350316040,43296,46.05,8150,8170,8070,10590,5710,8150,8091.20,0.00,0,-9010,8263,8206,8153,8096,8043,8180,8070,275,2440,1000,5210,10,1,27500000,2219,14.86,0.69,12,0.16,543.00,11694.00,14100,20240604,-42.77,7680,20241209,5.08,9230,-12.57,20250203,7900,2.15,20250207,14100,-42.77,20240604,7680,5.08,20241209,2.33,N,117580,1000,275 억,,0,N,N,14,N,00,N
20250221,150825,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8070,-80,5,-0.98,315167230,38944,41.42,8150,8170,8070,10590,5710,8150,8092.82,0.00,0,-8451,8263,8206,8153,8096,8043,8180,8070,275,2440,1000,5210,10,1,27500000,2219,14.86,0.69,12,0.14,543.00,11694.00,14100,20240604,-42.77,7680,20241209,5.08,9230,-12.57,20250203,7900,2.15,20250207,14100,-42.77,20240604,7680,5.08,20241209,2.33,N,117580,1000,275 억,,0,N,N,25,N,00,N
20250221,140824,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8080,-70,5,-0.86,287761620,35550,37.81,8150,8170,8070,10590,5710,8150,8094.54,0.00,0,-7779,8263,8206,8153,8096,8043,8180,8070,275,2440,1000,5210,10,1,27500000,2222,14.88,0.69,12,0.13,543.00,11694.00,14100,20240604,-42.70,7680,20241209,5.21,9230,-12.46,20250203,7900,2.28,20250207,14100,-42.70,20240604,7680,5.21,20241209,2.33,N,117580,1000,275 억,,0,N,N,25,N,00,N
20250221,130823,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8070,-80,5,-0.98,254154370,31388,33.38,8150,8170,8070,10590,5710,8150,8097.17,0.00,0,-7134,8263,8206,8153,8096,8043,8180,8070,275,2440,1000,5210,10,1,27500000,2219,14.86,0.69,12,0.11,543.00,11694.00,14100,20240604,-42.77,7680,20241209,5.08,9230,-12.57,20250203,7900,2.15,20250207,14100,-42.77,20240604,7680,5.08,20241209,2.33,N,117580,1000,275 억,,0,N,N,25,N,00,N
20250221,120824,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8100,-50,5,-0.61,212129260,26191,27.86,8150,8170,8070,10590,5710,8150,8099.30,0.00,0,-5782,8263,8206,8153,8096,8043,8180,8070,275,2440,1000,5210,10,1,27500000,2228,14.92,0.69,12,0.10,543.00,11694.00,14100,20240604,-42.55,7680,20241209,5.47,9230,-12.24,20250203,7900,2.53,20250207,14100,-42.55,20240604,7680,5.47,20241209,2.33,N,117580,1000,275 억,,0,N,N,25,N,00,N
20250221,110820,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8090,-60,5,-0.74,164100740,20248,21.53,8150,8170,8070,10590,5710,8150,8104.52,0.00,0,-4538,8263,8206,8153,8096,8043,8180,8070,275,2440,1000,5210,10,1,27500000,2225,14.90,0.69,12,0.07,543.00,11694.00,14100,20240604,-42.62,7680,20241209,5.34,9230,-12.35,20250203,7900,2.41,20250207,14100,-42.62,20240604,7680,5.34,20241209,2.33,N,117580,1000,275 억,,0,N,N,25,N,00,N
20250221,100822,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8100,-50,5,-0.61,117202930,14448,15.37,8150,8170,8080,10590,5710,8150,8112.03,0.00,0,-4961,8263,8206,8153,8096,8043,8180,8070,275,2440,1000,5210,10,1,27500000,2228,14.92,0.69,12,0.05,543.00,11694.00,14100,20240604,-42.55,7680,20241209,5.47,9230,-12.24,20250203,7900,2.53,20250207,14100,-42.55,20240604,7680,5.47,20241209,2.33,N,117580,1000,275 억,,0,N,N,25,N,00,N
20250221,090824,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8080,-70,5,-0.86,43500710,5352,5.69,8150,8170,8080,10590,5710,8150,8127.89,0.00,0,-2072,8263,8206,8153,8096,8043,8180,8070,275,2440,1000,5210,10,1,27500000,2222,14.88,0.69,12,0.02,543.00,11694.00,14100,20240604,-42.70,7680,20241209,5.21,9230,-12.46,20250203,7900,2.28,20250207,14100,-42.70,20240604,7680,5.21,20241209,2.33,N,117580,1000,275 억,,0,N,N,25,N,00,N
20250220,160819,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8150,40,2,0.49,751022850,92001,124.14,8190,8210,8100,10540,5680,8110,8163.20,0.00,0,12595,8183,8146,8103,8066,8023,8150,8070,275,2430,1000,5190,10,1,27500000,2241,15.01,0.70,12,0.33,543.00,11694.00,14100,20240604,-42.20,7680,20241209,6.12,9230,-11.70,20250203,7900,3.16,20250207,14100,-42.20,20240604,7680,6.12,20241209,2.33,N,117580,1000,275 억,,0,N,N,25,N,00,N
20250220,150821,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8120,10,2,0.12,681918060,83487,112.65,8190,8210,8110,10540,5680,8110,8167.96,0.00,0,17066,8183,8146,8103,8066,8023,8150,8070,275,2430,1000,5190,10,1,27500000,2233,14.95,0.69,12,0.30,543.00,11694.00,14100,20240604,-42.41,7680,20241209,5.73,9230,-12.03,20250203,7900,2.78,20250207,14100,-42.41,20240604,7680,5.73,20241209,2.33,N,117580,1000,275 억,,0,N,N,56,N,00,N
20250220,140821,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8120,10,2,0.12,658984860,80663,108.84,8190,8210,8110,10540,5680,8110,8169.61,0.00,0,16908,8183,8146,8103,8066,8023,8150,8070,275,2430,1000,5190,10,1,27500000,2233,14.95,0.69,12,0.29,543.00,11694.00,14100,20240604,-42.41,7680,20241209,5.73,9230,-12.03,20250203,7900,2.78,20250207,14100,-42.41,20240604,7680,5.73,20241209,2.33,N,117580,1000,275 억,,0,N,N,56,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 160821 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8070 -80 5 -0.98 350316040 43296 46.05 8150 8170 8070 10590 5710 8150 8091.20 0.00 0 -9010 8263 8206 8153 8096 8043 8180 8070 275 2440 1000 5210 10 1 27500000 2219 14.86 0.69 12 0.16 543.00 11694.00 14100 20240604 -42.77 7680 20241209 5.08 9230 -12.57 20250203 7900 2.15 20250207 14100 -42.77 20240604 7680 5.08 20241209 2.33 N 117580 1000 275 억 0 N N 14 N 00 N
3 20250221 150825 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8070 -80 5 -0.98 315167230 38944 41.42 8150 8170 8070 10590 5710 8150 8092.82 0.00 0 -8451 8263 8206 8153 8096 8043 8180 8070 275 2440 1000 5210 10 1 27500000 2219 14.86 0.69 12 0.14 543.00 11694.00 14100 20240604 -42.77 7680 20241209 5.08 9230 -12.57 20250203 7900 2.15 20250207 14100 -42.77 20240604 7680 5.08 20241209 2.33 N 117580 1000 275 억 0 N N 25 N 00 N
4 20250221 140824 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8080 -70 5 -0.86 287761620 35550 37.81 8150 8170 8070 10590 5710 8150 8094.54 0.00 0 -7779 8263 8206 8153 8096 8043 8180 8070 275 2440 1000 5210 10 1 27500000 2222 14.88 0.69 12 0.13 543.00 11694.00 14100 20240604 -42.70 7680 20241209 5.21 9230 -12.46 20250203 7900 2.28 20250207 14100 -42.70 20240604 7680 5.21 20241209 2.33 N 117580 1000 275 억 0 N N 25 N 00 N
5 20250221 130823 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8070 -80 5 -0.98 254154370 31388 33.38 8150 8170 8070 10590 5710 8150 8097.17 0.00 0 -7134 8263 8206 8153 8096 8043 8180 8070 275 2440 1000 5210 10 1 27500000 2219 14.86 0.69 12 0.11 543.00 11694.00 14100 20240604 -42.77 7680 20241209 5.08 9230 -12.57 20250203 7900 2.15 20250207 14100 -42.77 20240604 7680 5.08 20241209 2.33 N 117580 1000 275 억 0 N N 25 N 00 N
6 20250221 120824 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8100 -50 5 -0.61 212129260 26191 27.86 8150 8170 8070 10590 5710 8150 8099.30 0.00 0 -5782 8263 8206 8153 8096 8043 8180 8070 275 2440 1000 5210 10 1 27500000 2228 14.92 0.69 12 0.10 543.00 11694.00 14100 20240604 -42.55 7680 20241209 5.47 9230 -12.24 20250203 7900 2.53 20250207 14100 -42.55 20240604 7680 5.47 20241209 2.33 N 117580 1000 275 억 0 N N 25 N 00 N
7 20250221 110820 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8090 -60 5 -0.74 164100740 20248 21.53 8150 8170 8070 10590 5710 8150 8104.52 0.00 0 -4538 8263 8206 8153 8096 8043 8180 8070 275 2440 1000 5210 10 1 27500000 2225 14.90 0.69 12 0.07 543.00 11694.00 14100 20240604 -42.62 7680 20241209 5.34 9230 -12.35 20250203 7900 2.41 20250207 14100 -42.62 20240604 7680 5.34 20241209 2.33 N 117580 1000 275 억 0 N N 25 N 00 N
8 20250221 100822 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8100 -50 5 -0.61 117202930 14448 15.37 8150 8170 8080 10590 5710 8150 8112.03 0.00 0 -4961 8263 8206 8153 8096 8043 8180 8070 275 2440 1000 5210 10 1 27500000 2228 14.92 0.69 12 0.05 543.00 11694.00 14100 20240604 -42.55 7680 20241209 5.47 9230 -12.24 20250203 7900 2.53 20250207 14100 -42.55 20240604 7680 5.47 20241209 2.33 N 117580 1000 275 억 0 N N 25 N 00 N
9 20250221 090824 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8080 -70 5 -0.86 43500710 5352 5.69 8150 8170 8080 10590 5710 8150 8127.89 0.00 0 -2072 8263 8206 8153 8096 8043 8180 8070 275 2440 1000 5210 10 1 27500000 2222 14.88 0.69 12 0.02 543.00 11694.00 14100 20240604 -42.70 7680 20241209 5.21 9230 -12.46 20250203 7900 2.28 20250207 14100 -42.70 20240604 7680 5.21 20241209 2.33 N 117580 1000 275 억 0 N N 25 N 00 N
10 20250220 160819 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8150 40 2 0.49 751022850 92001 124.14 8190 8210 8100 10540 5680 8110 8163.20 0.00 0 12595 8183 8146 8103 8066 8023 8150 8070 275 2430 1000 5190 10 1 27500000 2241 15.01 0.70 12 0.33 543.00 11694.00 14100 20240604 -42.20 7680 20241209 6.12 9230 -11.70 20250203 7900 3.16 20250207 14100 -42.20 20240604 7680 6.12 20241209 2.33 N 117580 1000 275 억 0 N N 25 N 00 N
11 20250220 150821 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8120 10 2 0.12 681918060 83487 112.65 8190 8210 8110 10540 5680 8110 8167.96 0.00 0 17066 8183 8146 8103 8066 8023 8150 8070 275 2430 1000 5190 10 1 27500000 2233 14.95 0.69 12 0.30 543.00 11694.00 14100 20240604 -42.41 7680 20241209 5.73 9230 -12.03 20250203 7900 2.78 20250207 14100 -42.41 20240604 7680 5.73 20241209 2.33 N 117580 1000 275 억 0 N N 56 N 00 N
12 20250220 140821 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8120 10 2 0.12 658984860 80663 108.84 8190 8210 8110 10540 5680 8110 8169.61 0.00 0 16908 8183 8146 8103 8066 8023 8150 8070 275 2430 1000 5190 10 1 27500000 2233 14.95 0.69 12 0.29 543.00 11694.00 14100 20240604 -42.41 7680 20241209 5.73 9230 -12.03 20250203 7900 2.78 20250207 14100 -42.41 20240604 7680 5.73 20241209 2.33 N 117580 1000 275 억 0 N N 56 N 00 N