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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160325,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48600,400,2,0.83,297352200,6143,234.91,48200,48600,48150,62600,33750,48200,48404.86,1.41,0,89,48466,48332,48266,48132,48066,48300,48100,350,14400,5000,36630,50,1,5000000,2430,12.06,0.22,12,0.12,4029.00,221474.00,63400,20240220,-23.34,48050,20250213,1.14,50300,-3.38,20250103,48050,1.14,20250213,63400,-23.34,20240220,48050,1.14,20250213,0.00,N,017390,5000,350 억,,70296,N,N,11,N,00,N
20250219,150326,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48600,400,2,0.83,278369750,5752,219.96,48200,48600,48150,62600,33750,48200,48395.30,1.41,0,25,48466,48332,48266,48132,48066,48300,48100,350,14400,5000,36630,50,1,5000000,2430,12.06,0.22,12,0.12,4029.00,221474.00,63400,20240220,-23.34,48050,20250213,1.14,50300,-3.38,20250103,48050,1.14,20250213,63400,-23.34,20240220,48050,1.14,20250213,0.00,N,017390,5000,350 억,,70296,N,N,0,N,00,N
20250219,140324,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48500,300,2,0.62,239299850,4947,189.18,48200,48550,48150,62600,33750,48200,48372.72,1.41,0,-128,48466,48332,48266,48132,48066,48300,48100,350,14400,5000,36630,50,1,5000000,2425,12.04,0.22,12,0.10,4029.00,221474.00,63400,20240220,-23.50,48050,20250213,0.94,50300,-3.58,20250103,48050,0.94,20250213,63400,-23.50,20240220,48050,0.94,20250213,0.00,N,017390,5000,350 억,,70296,N,N,0,N,00,N
20250219,130325,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48400,200,2,0.41,210565850,4354,166.50,48200,48500,48150,62600,33750,48200,48361.47,1.41,0,-273,48466,48332,48266,48132,48066,48300,48100,350,14400,5000,36630,50,1,5000000,2420,12.01,0.22,12,0.09,4029.00,221474.00,63400,20240220,-23.66,48050,20250213,0.73,50300,-3.78,20250103,48050,0.73,20250213,63400,-23.66,20240220,48050,0.73,20250213,0.00,N,017390,5000,350 억,,70296,N,N,0,N,00,N
20250219,120325,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48450,250,2,0.52,145830550,3017,115.37,48200,48500,48150,62600,33750,48200,48336.28,1.41,0,-158,48466,48332,48266,48132,48066,48300,48100,350,14400,5000,36630,50,1,5000000,2423,12.03,0.22,12,0.06,4029.00,221474.00,63400,20240220,-23.58,48050,20250213,0.83,50300,-3.68,20250103,48050,0.83,20250213,63400,-23.58,20240220,48050,0.83,20250213,0.00,N,017390,5000,350 억,,70296,N,N,0,N,00,N
20250219,110326,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48450,250,2,0.52,99673050,2064,78.93,48200,48450,48150,62600,33750,48200,48291.21,1.41,0,68,48466,48332,48266,48132,48066,48300,48100,350,14400,5000,36630,50,1,5000000,2423,12.03,0.22,12,0.04,4029.00,221474.00,63400,20240220,-23.58,48050,20250213,0.83,50300,-3.68,20250103,48050,0.83,20250213,63400,-23.58,20240220,48050,0.83,20250213,0.00,N,017390,5000,350 억,,70296,N,N,0,N,00,N
20250219,100324,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48250,50,2,0.10,48493650,1005,38.43,48200,48450,48150,62600,33750,48200,48252.39,1.41,0,89,48466,48332,48266,48132,48066,48300,48100,350,14400,5000,36630,50,1,5000000,2413,11.98,0.22,12,0.02,4029.00,221474.00,63400,20240220,-23.90,48050,20250213,0.42,50300,-4.08,20250103,48050,0.42,20250213,63400,-23.90,20240220,48050,0.42,20250213,0.00,N,017390,5000,350 억,,70296,N,N,0,N,00,N
20250219,090326,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48150,-50,5,-0.10,9494900,197,7.53,48200,48200,48150,62600,33750,48200,48197.46,1.41,0,82,48466,48332,48266,48132,48066,48300,48100,350,14400,5000,36630,50,1,5000000,2408,11.95,0.22,12,0.00,4029.00,221474.00,63400,20240220,-24.05,48050,20250213,0.21,50300,-4.27,20250103,48050,0.21,20250213,63400,-24.05,20240220,48050,0.21,20250213,0.00,N,017390,5000,350 억,,70296,N,N,0,N,00,N
20250218,160324,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48200,-50,5,-0.10,126288000,2615,144.16,48300,48400,48200,62700,33800,48250,48293.69,1.41,0,-421,48550,48400,48250,48100,47950,48475,48175,350,14450,5000,36670,50,1,5000000,2410,11.96,0.22,12,0.05,4029.00,221474.00,63400,20240220,-23.97,48050,20250213,0.31,50300,-4.17,20250103,48050,0.31,20250213,63400,-23.97,20240220,48050,0.31,20250213,0.00,N,017390,5000,350 억,,70728,N,N,3,N,00,N
20250218,150325,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48250,0,3,0.00,115970850,2401,132.36,48300,48400,48200,62700,33800,48250,48301.06,1.41,0,-388,48550,48400,48250,48100,47950,48475,48175,350,14450,5000,36670,50,1,5000000,2413,11.98,0.22,12,0.05,4029.00,221474.00,63400,20240220,-23.90,48050,20250213,0.42,50300,-4.08,20250103,48050,0.42,20250213,63400,-23.90,20240220,48050,0.42,20250213,0.00,N,017390,5000,350 억,,70728,N,N,3,N,00,N
20250218,140325,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48300,50,2,0.10,96835050,2005,110.53,48300,48400,48200,62700,33800,48250,48296.78,1.41,0,-377,48550,48400,48250,48100,47950,48475,48175,350,14450,5000,36670,50,1,5000000,2415,11.99,0.22,12,0.04,4029.00,221474.00,63400,20240220,-23.82,48050,20250213,0.52,50300,-3.98,20250103,48050,0.52,20250213,63400,-23.82,20240220,48050,0.52,20250213,0.00,N,017390,5000,350 억,,70728,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 20250219 160325 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48600 400 2 0.83 297352200 6143 234.91 48200 48600 48150 62600 33750 48200 48404.86 1.41 0 89 48466 48332 48266 48132 48066 48300 48100 350 14400 5000 36630 50 1 5000000 2430 12.06 0.22 12 0.12 4029.00 221474.00 63400 20240220 -23.34 48050 20250213 1.14 50300 -3.38 20250103 48050 1.14 20250213 63400 -23.34 20240220 48050 1.14 20250213 0.00 N 017390 5000 350 억 70296 N N 11 N 00 N
3 20250219 150326 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48600 400 2 0.83 278369750 5752 219.96 48200 48600 48150 62600 33750 48200 48395.30 1.41 0 25 48466 48332 48266 48132 48066 48300 48100 350 14400 5000 36630 50 1 5000000 2430 12.06 0.22 12 0.12 4029.00 221474.00 63400 20240220 -23.34 48050 20250213 1.14 50300 -3.38 20250103 48050 1.14 20250213 63400 -23.34 20240220 48050 1.14 20250213 0.00 N 017390 5000 350 억 70296 N N 0 N 00 N
4 20250219 140324 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48500 300 2 0.62 239299850 4947 189.18 48200 48550 48150 62600 33750 48200 48372.72 1.41 0 -128 48466 48332 48266 48132 48066 48300 48100 350 14400 5000 36630 50 1 5000000 2425 12.04 0.22 12 0.10 4029.00 221474.00 63400 20240220 -23.50 48050 20250213 0.94 50300 -3.58 20250103 48050 0.94 20250213 63400 -23.50 20240220 48050 0.94 20250213 0.00 N 017390 5000 350 억 70296 N N 0 N 00 N
5 20250219 130325 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48400 200 2 0.41 210565850 4354 166.50 48200 48500 48150 62600 33750 48200 48361.47 1.41 0 -273 48466 48332 48266 48132 48066 48300 48100 350 14400 5000 36630 50 1 5000000 2420 12.01 0.22 12 0.09 4029.00 221474.00 63400 20240220 -23.66 48050 20250213 0.73 50300 -3.78 20250103 48050 0.73 20250213 63400 -23.66 20240220 48050 0.73 20250213 0.00 N 017390 5000 350 억 70296 N N 0 N 00 N
6 20250219 120325 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48450 250 2 0.52 145830550 3017 115.37 48200 48500 48150 62600 33750 48200 48336.28 1.41 0 -158 48466 48332 48266 48132 48066 48300 48100 350 14400 5000 36630 50 1 5000000 2423 12.03 0.22 12 0.06 4029.00 221474.00 63400 20240220 -23.58 48050 20250213 0.83 50300 -3.68 20250103 48050 0.83 20250213 63400 -23.58 20240220 48050 0.83 20250213 0.00 N 017390 5000 350 억 70296 N N 0 N 00 N
7 20250219 110326 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48450 250 2 0.52 99673050 2064 78.93 48200 48450 48150 62600 33750 48200 48291.21 1.41 0 68 48466 48332 48266 48132 48066 48300 48100 350 14400 5000 36630 50 1 5000000 2423 12.03 0.22 12 0.04 4029.00 221474.00 63400 20240220 -23.58 48050 20250213 0.83 50300 -3.68 20250103 48050 0.83 20250213 63400 -23.58 20240220 48050 0.83 20250213 0.00 N 017390 5000 350 억 70296 N N 0 N 00 N
8 20250219 100324 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48250 50 2 0.10 48493650 1005 38.43 48200 48450 48150 62600 33750 48200 48252.39 1.41 0 89 48466 48332 48266 48132 48066 48300 48100 350 14400 5000 36630 50 1 5000000 2413 11.98 0.22 12 0.02 4029.00 221474.00 63400 20240220 -23.90 48050 20250213 0.42 50300 -4.08 20250103 48050 0.42 20250213 63400 -23.90 20240220 48050 0.42 20250213 0.00 N 017390 5000 350 억 70296 N N 0 N 00 N
9 20250219 090326 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48150 -50 5 -0.10 9494900 197 7.53 48200 48200 48150 62600 33750 48200 48197.46 1.41 0 82 48466 48332 48266 48132 48066 48300 48100 350 14400 5000 36630 50 1 5000000 2408 11.95 0.22 12 0.00 4029.00 221474.00 63400 20240220 -24.05 48050 20250213 0.21 50300 -4.27 20250103 48050 0.21 20250213 63400 -24.05 20240220 48050 0.21 20250213 0.00 N 017390 5000 350 억 70296 N N 0 N 00 N
10 20250218 160324 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48200 -50 5 -0.10 126288000 2615 144.16 48300 48400 48200 62700 33800 48250 48293.69 1.41 0 -421 48550 48400 48250 48100 47950 48475 48175 350 14450 5000 36670 50 1 5000000 2410 11.96 0.22 12 0.05 4029.00 221474.00 63400 20240220 -23.97 48050 20250213 0.31 50300 -4.17 20250103 48050 0.31 20250213 63400 -23.97 20240220 48050 0.31 20250213 0.00 N 017390 5000 350 억 70728 N N 3 N 00 N
11 20250218 150325 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48250 0 3 0.00 115970850 2401 132.36 48300 48400 48200 62700 33800 48250 48301.06 1.41 0 -388 48550 48400 48250 48100 47950 48475 48175 350 14450 5000 36670 50 1 5000000 2413 11.98 0.22 12 0.05 4029.00 221474.00 63400 20240220 -23.90 48050 20250213 0.42 50300 -4.08 20250103 48050 0.42 20250213 63400 -23.90 20240220 48050 0.42 20250213 0.00 N 017390 5000 350 억 70728 N N 3 N 00 N
12 20250218 140325 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48300 50 2 0.10 96835050 2005 110.53 48300 48400 48200 62700 33800 48250 48296.78 1.41 0 -377 48550 48400 48250 48100 47950 48475 48175 350 14450 5000 36670 50 1 5000000 2415 11.99 0.22 12 0.04 4029.00 221474.00 63400 20240220 -23.82 48050 20250213 0.52 50300 -3.98 20250103 48050 0.52 20250213 63400 -23.82 20240220 48050 0.52 20250213 0.00 N 017390 5000 350 억 70728 N N 3 N 00 N