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
034590/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
20250219,160424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,-50,5,-0.21,31405900,1289,33.67,24550,24550,24300,31650,17050,24350,24364.55,1.86,0,-44,24483,24416,24333,24266,24183,24425,24275,219,7300,5000,18010,50,1,4374754,1063,6.07,0.49,12,0.03,4005.00,49677.00,29800,20240603,-18.46,24000,20250123,1.25,24800,-2.02,20250106,24000,1.25,20250123,29800,-18.46,20240603,24000,1.25,20250123,0.12,N,034590,5000,218 억,,81209,N,N,4,N,00,N
20250219,150426,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,-50,5,-0.21,29267450,1201,31.37,24550,24550,24300,31650,17050,24350,24369.23,1.86,0,-15,24483,24416,24333,24266,24183,24425,24275,219,7300,5000,18010,50,1,4374754,1063,6.07,0.49,12,0.03,4005.00,49677.00,29800,20240603,-18.46,24000,20250123,1.25,24800,-2.02,20250106,24000,1.25,20250123,29800,-18.46,20240603,24000,1.25,20250123,0.12,N,034590,5000,218 억,,81209,N,N,0,N,00,N
20250219,140424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,0,3,0.00,26543250,1089,28.45,24550,24550,24300,31650,17050,24350,24373.97,1.86,0,-15,24483,24416,24333,24266,24183,24425,24275,219,7300,5000,18010,50,1,4374754,1065,6.08,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.29,24000,20250123,1.46,24800,-1.81,20250106,24000,1.46,20250123,29800,-18.29,20240603,24000,1.46,20250123,0.12,N,034590,5000,218 억,,81209,N,N,0,N,00,N
20250219,130424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,-50,5,-0.21,23111850,948,24.76,24550,24550,24300,31650,17050,24350,24379.59,1.86,0,-15,24483,24416,24333,24266,24183,24425,24275,219,7300,5000,18010,50,1,4374754,1063,6.07,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.46,24000,20250123,1.25,24800,-2.02,20250106,24000,1.25,20250123,29800,-18.46,20240603,24000,1.25,20250123,0.12,N,034590,5000,218 억,,81209,N,N,0,N,00,N
20250219,120424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,0,3,0.00,20414050,837,21.87,24550,24550,24350,31650,17050,24350,24389.55,1.86,0,-15,24483,24416,24333,24266,24183,24425,24275,219,7300,5000,18010,50,1,4374754,1065,6.08,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.29,24000,20250123,1.46,24800,-1.81,20250106,24000,1.46,20250123,29800,-18.29,20240603,24000,1.46,20250123,0.12,N,034590,5000,218 억,,81209,N,N,0,N,00,N
20250219,110425,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,0,3,0.00,19927050,817,21.34,24550,24550,24350,31650,17050,24350,24390.51,1.86,0,-15,24483,24416,24333,24266,24183,24425,24275,219,7300,5000,18010,50,1,4374754,1065,6.08,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.29,24000,20250123,1.46,24800,-1.81,20250106,24000,1.46,20250123,29800,-18.29,20240603,24000,1.46,20250123,0.12,N,034590,5000,218 억,,81209,N,N,0,N,00,N
20250219,100424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,50,2,0.21,17856600,732,19.12,24550,24550,24350,31650,17050,24350,24394.26,1.86,0,-15,24483,24416,24333,24266,24183,24425,24275,219,7300,5000,18010,50,1,4374754,1067,6.09,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.12,N,034590,5000,218 억,,81209,N,N,0,N,00,N
20250219,090426,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,0,3,0.00,14569050,597,15.60,24550,24550,24350,31650,17050,24350,24403.77,1.86,0,-15,24483,24416,24333,24266,24183,24425,24275,219,7300,5000,18010,50,1,4374754,1065,6.08,0.49,12,0.01,4005.00,49677.00,29800,20240603,-18.29,24000,20250123,1.46,24800,-1.81,20250106,24000,1.46,20250123,29800,-18.29,20240603,24000,1.46,20250123,0.12,N,034590,5000,218 억,,81209,N,N,0,N,00,N
20250218,160423,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,50,2,0.21,93151800,3828,374.56,24350,24400,24250,31550,17050,24300,24334.33,1.86,0,26,24933,24616,24433,24116,23933,24775,24275,219,7250,5000,17980,50,1,4374754,1065,6.08,0.49,12,0.09,4005.00,49677.00,29800,20240603,-18.29,24000,20250123,1.46,24800,-1.81,20250106,24000,1.46,20250123,29800,-18.29,20240603,24000,1.46,20250123,0.12,N,034590,5000,218 억,,81189,N,N,3,N,00,N
20250218,150424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24250,-50,5,-0.21,92860100,3816,373.39,24350,24400,24250,31550,17050,24300,24334.41,1.86,0,26,24933,24616,24433,24116,23933,24775,24275,219,7250,5000,17980,50,1,4374754,1061,6.05,0.49,12,0.09,4005.00,49677.00,29800,20240603,-18.62,24000,20250123,1.04,24800,-2.22,20250106,24000,1.04,20250123,29800,-18.62,20240603,24000,1.04,20250123,0.12,N,034590,5000,218 억,,81189,N,N,3,N,00,N
20250218,140424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24250,-50,5,-0.21,85341700,3506,343.05,24350,24400,24250,31550,17050,24300,24341.61,1.86,0,22,24933,24616,24433,24116,23933,24775,24275,219,7250,5000,17980,50,1,4374754,1061,6.05,0.49,12,0.08,4005.00,49677.00,29800,20240603,-18.62,24000,20250123,1.04,24800,-2.22,20250106,24000,1.04,20250123,29800,-18.62,20240603,24000,1.04,20250123,0.12,N,034590,5000,218 억,,81189,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 160424 57 100.00 KOSPI 전기·가스 N N N N N 24300 -50 5 -0.21 31405900 1289 33.67 24550 24550 24300 31650 17050 24350 24364.55 1.86 0 -44 24483 24416 24333 24266 24183 24425 24275 219 7300 5000 18010 50 1 4374754 1063 6.07 0.49 12 0.03 4005.00 49677.00 29800 20240603 -18.46 24000 20250123 1.25 24800 -2.02 20250106 24000 1.25 20250123 29800 -18.46 20240603 24000 1.25 20250123 0.12 N 034590 5000 218 억 81209 N N 4 N 00 N
3 20250219 150426 57 100.00 KOSPI 전기·가스 N N N N N 24300 -50 5 -0.21 29267450 1201 31.37 24550 24550 24300 31650 17050 24350 24369.23 1.86 0 -15 24483 24416 24333 24266 24183 24425 24275 219 7300 5000 18010 50 1 4374754 1063 6.07 0.49 12 0.03 4005.00 49677.00 29800 20240603 -18.46 24000 20250123 1.25 24800 -2.02 20250106 24000 1.25 20250123 29800 -18.46 20240603 24000 1.25 20250123 0.12 N 034590 5000 218 억 81209 N N 0 N 00 N
4 20250219 140424 57 100.00 KOSPI 전기·가스 N N N N N 24350 0 3 0.00 26543250 1089 28.45 24550 24550 24300 31650 17050 24350 24373.97 1.86 0 -15 24483 24416 24333 24266 24183 24425 24275 219 7300 5000 18010 50 1 4374754 1065 6.08 0.49 12 0.02 4005.00 49677.00 29800 20240603 -18.29 24000 20250123 1.46 24800 -1.81 20250106 24000 1.46 20250123 29800 -18.29 20240603 24000 1.46 20250123 0.12 N 034590 5000 218 억 81209 N N 0 N 00 N
5 20250219 130424 57 100.00 KOSPI 전기·가스 N N N N N 24300 -50 5 -0.21 23111850 948 24.76 24550 24550 24300 31650 17050 24350 24379.59 1.86 0 -15 24483 24416 24333 24266 24183 24425 24275 219 7300 5000 18010 50 1 4374754 1063 6.07 0.49 12 0.02 4005.00 49677.00 29800 20240603 -18.46 24000 20250123 1.25 24800 -2.02 20250106 24000 1.25 20250123 29800 -18.46 20240603 24000 1.25 20250123 0.12 N 034590 5000 218 억 81209 N N 0 N 00 N
6 20250219 120424 57 100.00 KOSPI 전기·가스 N N N N N 24350 0 3 0.00 20414050 837 21.87 24550 24550 24350 31650 17050 24350 24389.55 1.86 0 -15 24483 24416 24333 24266 24183 24425 24275 219 7300 5000 18010 50 1 4374754 1065 6.08 0.49 12 0.02 4005.00 49677.00 29800 20240603 -18.29 24000 20250123 1.46 24800 -1.81 20250106 24000 1.46 20250123 29800 -18.29 20240603 24000 1.46 20250123 0.12 N 034590 5000 218 억 81209 N N 0 N 00 N
7 20250219 110425 57 100.00 KOSPI 전기·가스 N N N N N 24350 0 3 0.00 19927050 817 21.34 24550 24550 24350 31650 17050 24350 24390.51 1.86 0 -15 24483 24416 24333 24266 24183 24425 24275 219 7300 5000 18010 50 1 4374754 1065 6.08 0.49 12 0.02 4005.00 49677.00 29800 20240603 -18.29 24000 20250123 1.46 24800 -1.81 20250106 24000 1.46 20250123 29800 -18.29 20240603 24000 1.46 20250123 0.12 N 034590 5000 218 억 81209 N N 0 N 00 N
8 20250219 100424 57 100.00 KOSPI 전기·가스 N N N N N 24400 50 2 0.21 17856600 732 19.12 24550 24550 24350 31650 17050 24350 24394.26 1.86 0 -15 24483 24416 24333 24266 24183 24425 24275 219 7300 5000 18010 50 1 4374754 1067 6.09 0.49 12 0.02 4005.00 49677.00 29800 20240603 -18.12 24000 20250123 1.67 24800 -1.61 20250106 24000 1.67 20250123 29800 -18.12 20240603 24000 1.67 20250123 0.12 N 034590 5000 218 억 81209 N N 0 N 00 N
9 20250219 090426 57 100.00 KOSPI 전기·가스 N N N N N 24350 0 3 0.00 14569050 597 15.60 24550 24550 24350 31650 17050 24350 24403.77 1.86 0 -15 24483 24416 24333 24266 24183 24425 24275 219 7300 5000 18010 50 1 4374754 1065 6.08 0.49 12 0.01 4005.00 49677.00 29800 20240603 -18.29 24000 20250123 1.46 24800 -1.81 20250106 24000 1.46 20250123 29800 -18.29 20240603 24000 1.46 20250123 0.12 N 034590 5000 218 억 81209 N N 0 N 00 N
10 20250218 160423 57 100.00 KOSPI 전기·가스 N N N N N 24350 50 2 0.21 93151800 3828 374.56 24350 24400 24250 31550 17050 24300 24334.33 1.86 0 26 24933 24616 24433 24116 23933 24775 24275 219 7250 5000 17980 50 1 4374754 1065 6.08 0.49 12 0.09 4005.00 49677.00 29800 20240603 -18.29 24000 20250123 1.46 24800 -1.81 20250106 24000 1.46 20250123 29800 -18.29 20240603 24000 1.46 20250123 0.12 N 034590 5000 218 억 81189 N N 3 N 00 N
11 20250218 150424 57 100.00 KOSPI 전기·가스 N N N N N 24250 -50 5 -0.21 92860100 3816 373.39 24350 24400 24250 31550 17050 24300 24334.41 1.86 0 26 24933 24616 24433 24116 23933 24775 24275 219 7250 5000 17980 50 1 4374754 1061 6.05 0.49 12 0.09 4005.00 49677.00 29800 20240603 -18.62 24000 20250123 1.04 24800 -2.22 20250106 24000 1.04 20250123 29800 -18.62 20240603 24000 1.04 20250123 0.12 N 034590 5000 218 억 81189 N N 3 N 00 N
12 20250218 140424 57 100.00 KOSPI 전기·가스 N N N N N 24250 -50 5 -0.21 85341700 3506 343.05 24350 24400 24250 31550 17050 24300 24341.61 1.86 0 22 24933 24616 24433 24116 23933 24775 24275 219 7250 5000 17980 50 1 4374754 1061 6.05 0.49 12 0.08 4005.00 49677.00 29800 20240603 -18.62 24000 20250123 1.04 24800 -2.22 20250106 24000 1.04 20250123 29800 -18.62 20240603 24000 1.04 20250123 0.12 N 034590 5000 218 억 81189 N N 3 N 00 N