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
071320/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
20250219,160632,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43200,0,3,0.00,546323600,12648,146.29,43200,43900,42850,56100,30250,43200,43194.47,2.37,0,-2302,44033,43616,43183,42766,42333,43400,42550,579,12900,5000,31100,50,1,11578744,5002,2.51,0.24,12,0.11,17222.00,180371.00,60400,20241202,-28.48,32550,20240206,32.72,44400,-2.70,20250121,39250,10.06,20250103,60400,-28.48,20241202,34200,26.32,20240219,0.14,N,071320,5000,578 억,,274021,N,N,16,N,00,N
20250219,150634,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43200,0,3,0.00,523303600,12115,140.12,43200,43900,42850,56100,30250,43200,43194.68,2.37,0,-2203,44033,43616,43183,42766,42333,43400,42550,579,12900,5000,31100,50,1,11578744,5002,2.51,0.24,12,0.10,17222.00,180371.00,60400,20241202,-28.48,32550,20240206,32.72,44400,-2.70,20250121,39250,10.06,20250103,60400,-28.48,20241202,34200,26.32,20240219,0.14,N,071320,5000,578 억,,274021,N,N,0,N,00,N
20250219,140631,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,42950,-250,5,-0.58,363403250,8416,97.34,43200,43900,42850,56100,30250,43200,43180.04,2.37,0,-2361,44033,43616,43183,42766,42333,43400,42550,579,12900,5000,31100,50,1,11578744,4973,2.49,0.24,12,0.07,17222.00,180371.00,60400,20241202,-28.89,32550,20240206,31.95,44400,-3.27,20250121,39250,9.43,20250103,60400,-28.89,20241202,34200,25.58,20240219,0.14,N,071320,5000,578 억,,274021,N,N,0,N,00,N
20250219,130632,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43050,-150,5,-0.35,304898050,7059,81.64,43200,43900,42850,56100,30250,43200,43192.81,2.37,0,-1966,44033,43616,43183,42766,42333,43400,42550,579,12900,5000,31100,50,1,11578744,4985,2.50,0.24,12,0.06,17222.00,180371.00,60400,20241202,-28.73,32550,20240206,32.26,44400,-3.04,20250121,39250,9.68,20250103,60400,-28.73,20241202,34200,25.88,20240219,0.14,N,071320,5000,578 억,,274021,N,N,0,N,00,N
20250219,120631,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43200,0,3,0.00,284073150,6577,76.07,43200,43900,42850,56100,30250,43200,43191.90,2.37,0,-1696,44033,43616,43183,42766,42333,43400,42550,579,12900,5000,31100,50,1,11578744,5002,2.51,0.24,12,0.06,17222.00,180371.00,60400,20241202,-28.48,32550,20240206,32.72,44400,-2.70,20250121,39250,10.06,20250103,60400,-28.48,20241202,34200,26.32,20240219,0.14,N,071320,5000,578 억,,274021,N,N,0,N,00,N
20250219,110632,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,42900,-300,5,-0.69,240199650,5559,64.30,43200,43900,42850,56100,30250,43200,43209.15,2.37,0,-1842,44033,43616,43183,42766,42333,43400,42550,579,12900,5000,31100,50,1,11578744,4967,2.49,0.24,12,0.05,17222.00,180371.00,60400,20241202,-28.97,32550,20240206,31.80,44400,-3.38,20250121,39250,9.30,20250103,60400,-28.97,20241202,34200,25.44,20240219,0.14,N,071320,5000,578 억,,274021,N,N,0,N,00,N
20250219,100631,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43150,-50,5,-0.12,145774250,3362,38.89,43200,43900,43050,56100,30250,43200,43359.38,2.37,0,-656,44033,43616,43183,42766,42333,43400,42550,579,12900,5000,31100,50,1,11578744,4996,2.51,0.24,12,0.03,17222.00,180371.00,60400,20241202,-28.56,32550,20240206,32.57,44400,-2.82,20250121,39250,9.94,20250103,60400,-28.56,20241202,34200,26.17,20240219,0.14,N,071320,5000,578 억,,274021,N,N,0,N,00,N
20250219,090633,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43150,-50,5,-0.12,25312750,587,6.79,43200,43550,43050,56100,30250,43200,43122.23,2.37,0,440,44033,43616,43183,42766,42333,43400,42550,579,12900,5000,31100,50,1,11578744,4996,2.51,0.24,12,0.01,17222.00,180371.00,60400,20241202,-28.56,32550,20240206,32.57,44400,-2.82,20250121,39250,9.94,20250103,60400,-28.56,20241202,34200,26.17,20240219,0.14,N,071320,5000,578 억,,274021,N,N,0,N,00,N
20250218,160630,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43200,-400,5,-0.92,372131500,8646,41.24,43250,43600,42750,56600,30550,43600,43040.89,2.39,0,-2329,44633,44116,43133,42616,41633,44375,42875,579,13000,5000,31390,50,1,11578744,5002,2.51,0.24,12,0.07,17222.00,180371.00,60400,20241202,-28.48,32550,20240206,32.72,44400,-2.70,20250121,39250,10.06,20250103,60400,-28.48,20241202,34200,26.32,20240219,0.14,N,071320,5000,578 억,,276321,N,N,38,N,00,N
20250218,150631,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43100,-500,5,-1.15,341938750,7945,37.89,43250,43600,42750,56600,30550,43600,43038.23,2.39,0,-1894,44633,44116,43133,42616,41633,44375,42875,579,13000,5000,31390,50,1,11578744,4990,2.50,0.24,12,0.07,17222.00,180371.00,60400,20241202,-28.64,32550,20240206,32.41,44400,-2.93,20250121,39250,9.81,20250103,60400,-28.64,20241202,34200,26.02,20240219,0.14,N,071320,5000,578 억,,276321,N,N,38,N,00,N
20250218,140632,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43100,-500,5,-1.15,220317100,5114,24.39,43250,43600,42750,56600,30550,43600,43081.17,2.39,0,-1830,44633,44116,43133,42616,41633,44375,42875,579,13000,5000,31390,50,1,11578744,4990,2.50,0.24,12,0.04,17222.00,180371.00,60400,20241202,-28.64,32550,20240206,32.41,44400,-2.93,20250121,39250,9.81,20250103,60400,-28.64,20241202,34200,26.02,20240219,0.14,N,071320,5000,578 억,,276321,N,N,38,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 160632 55 60.00 KOSPI 전기·가스 N N N Y 60 N 43200 0 3 0.00 546323600 12648 146.29 43200 43900 42850 56100 30250 43200 43194.47 2.37 0 -2302 44033 43616 43183 42766 42333 43400 42550 579 12900 5000 31100 50 1 11578744 5002 2.51 0.24 12 0.11 17222.00 180371.00 60400 20241202 -28.48 32550 20240206 32.72 44400 -2.70 20250121 39250 10.06 20250103 60400 -28.48 20241202 34200 26.32 20240219 0.14 N 071320 5000 578 억 274021 N N 16 N 00 N
3 20250219 150634 55 60.00 KOSPI 전기·가스 N N N Y 60 N 43200 0 3 0.00 523303600 12115 140.12 43200 43900 42850 56100 30250 43200 43194.68 2.37 0 -2203 44033 43616 43183 42766 42333 43400 42550 579 12900 5000 31100 50 1 11578744 5002 2.51 0.24 12 0.10 17222.00 180371.00 60400 20241202 -28.48 32550 20240206 32.72 44400 -2.70 20250121 39250 10.06 20250103 60400 -28.48 20241202 34200 26.32 20240219 0.14 N 071320 5000 578 억 274021 N N 0 N 00 N
4 20250219 140631 55 60.00 KOSPI 전기·가스 N N N Y 60 N 42950 -250 5 -0.58 363403250 8416 97.34 43200 43900 42850 56100 30250 43200 43180.04 2.37 0 -2361 44033 43616 43183 42766 42333 43400 42550 579 12900 5000 31100 50 1 11578744 4973 2.49 0.24 12 0.07 17222.00 180371.00 60400 20241202 -28.89 32550 20240206 31.95 44400 -3.27 20250121 39250 9.43 20250103 60400 -28.89 20241202 34200 25.58 20240219 0.14 N 071320 5000 578 억 274021 N N 0 N 00 N
5 20250219 130632 55 60.00 KOSPI 전기·가스 N N N Y 60 N 43050 -150 5 -0.35 304898050 7059 81.64 43200 43900 42850 56100 30250 43200 43192.81 2.37 0 -1966 44033 43616 43183 42766 42333 43400 42550 579 12900 5000 31100 50 1 11578744 4985 2.50 0.24 12 0.06 17222.00 180371.00 60400 20241202 -28.73 32550 20240206 32.26 44400 -3.04 20250121 39250 9.68 20250103 60400 -28.73 20241202 34200 25.88 20240219 0.14 N 071320 5000 578 억 274021 N N 0 N 00 N
6 20250219 120631 55 60.00 KOSPI 전기·가스 N N N Y 60 N 43200 0 3 0.00 284073150 6577 76.07 43200 43900 42850 56100 30250 43200 43191.90 2.37 0 -1696 44033 43616 43183 42766 42333 43400 42550 579 12900 5000 31100 50 1 11578744 5002 2.51 0.24 12 0.06 17222.00 180371.00 60400 20241202 -28.48 32550 20240206 32.72 44400 -2.70 20250121 39250 10.06 20250103 60400 -28.48 20241202 34200 26.32 20240219 0.14 N 071320 5000 578 억 274021 N N 0 N 00 N
7 20250219 110632 55 60.00 KOSPI 전기·가스 N N N Y 60 N 42900 -300 5 -0.69 240199650 5559 64.30 43200 43900 42850 56100 30250 43200 43209.15 2.37 0 -1842 44033 43616 43183 42766 42333 43400 42550 579 12900 5000 31100 50 1 11578744 4967 2.49 0.24 12 0.05 17222.00 180371.00 60400 20241202 -28.97 32550 20240206 31.80 44400 -3.38 20250121 39250 9.30 20250103 60400 -28.97 20241202 34200 25.44 20240219 0.14 N 071320 5000 578 억 274021 N N 0 N 00 N
8 20250219 100631 55 60.00 KOSPI 전기·가스 N N N Y 60 N 43150 -50 5 -0.12 145774250 3362 38.89 43200 43900 43050 56100 30250 43200 43359.38 2.37 0 -656 44033 43616 43183 42766 42333 43400 42550 579 12900 5000 31100 50 1 11578744 4996 2.51 0.24 12 0.03 17222.00 180371.00 60400 20241202 -28.56 32550 20240206 32.57 44400 -2.82 20250121 39250 9.94 20250103 60400 -28.56 20241202 34200 26.17 20240219 0.14 N 071320 5000 578 억 274021 N N 0 N 00 N
9 20250219 090633 55 60.00 KOSPI 전기·가스 N N N Y 60 N 43150 -50 5 -0.12 25312750 587 6.79 43200 43550 43050 56100 30250 43200 43122.23 2.37 0 440 44033 43616 43183 42766 42333 43400 42550 579 12900 5000 31100 50 1 11578744 4996 2.51 0.24 12 0.01 17222.00 180371.00 60400 20241202 -28.56 32550 20240206 32.57 44400 -2.82 20250121 39250 9.94 20250103 60400 -28.56 20241202 34200 26.17 20240219 0.14 N 071320 5000 578 억 274021 N N 0 N 00 N
10 20250218 160630 55 60.00 KOSPI 전기·가스 N N N Y 60 N 43200 -400 5 -0.92 372131500 8646 41.24 43250 43600 42750 56600 30550 43600 43040.89 2.39 0 -2329 44633 44116 43133 42616 41633 44375 42875 579 13000 5000 31390 50 1 11578744 5002 2.51 0.24 12 0.07 17222.00 180371.00 60400 20241202 -28.48 32550 20240206 32.72 44400 -2.70 20250121 39250 10.06 20250103 60400 -28.48 20241202 34200 26.32 20240219 0.14 N 071320 5000 578 억 276321 N N 38 N 00 N
11 20250218 150631 55 60.00 KOSPI 전기·가스 N N N Y 60 N 43100 -500 5 -1.15 341938750 7945 37.89 43250 43600 42750 56600 30550 43600 43038.23 2.39 0 -1894 44633 44116 43133 42616 41633 44375 42875 579 13000 5000 31390 50 1 11578744 4990 2.50 0.24 12 0.07 17222.00 180371.00 60400 20241202 -28.64 32550 20240206 32.41 44400 -2.93 20250121 39250 9.81 20250103 60400 -28.64 20241202 34200 26.02 20240219 0.14 N 071320 5000 578 억 276321 N N 38 N 00 N
12 20250218 140632 55 60.00 KOSPI 전기·가스 N N N Y 60 N 43100 -500 5 -1.15 220317100 5114 24.39 43250 43600 42750 56600 30550 43600 43081.17 2.39 0 -1830 44633 44116 43133 42616 41633 44375 42875 579 13000 5000 31390 50 1 11578744 4990 2.50 0.24 12 0.04 17222.00 180371.00 60400 20241202 -28.64 32550 20240206 32.41 44400 -2.93 20250121 39250 9.81 20250103 60400 -28.64 20241202 34200 26.02 20240219 0.14 N 071320 5000 578 억 276321 N N 38 N 00 N