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
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
20250219,160816,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8110,70,2,0.87,597077340,73691,151.65,8110,8140,8060,10450,5630,8040,8102.43,0.00,0,12207,8200,8120,8050,7970,7900,8160,8010,275,2410,1000,5140,10,1,27500000,2230,14.94,0.69,12,0.27,543.00,11694.00,14100,20240604,-42.48,7680,20241209,5.60,9230,-12.13,20250203,7900,2.66,20250207,14100,-42.48,20240604,7680,5.60,20241209,2.35,N,117580,1000,275 억,,0,N,N,56,N,00,N
20250219,150818,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8100,60,2,0.75,559155750,69005,142.00,8110,8140,8060,10450,5630,8040,8103.12,0.00,0,12039,8200,8120,8050,7970,7900,8160,8010,275,2410,1000,5140,10,1,27500000,2228,14.92,0.69,12,0.25,543.00,11694.00,14100,20240604,-42.55,7680,20241209,5.47,9230,-12.24,20250203,7900,2.53,20250207,14100,-42.55,20240604,7680,5.47,20241209,2.35,N,117580,1000,275 억,,0,N,N,0,N,00,N
20250219,140815,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8120,80,2,1.00,526506280,64974,133.71,8110,8140,8060,10450,5630,8040,8103.34,0.00,0,10944,8200,8120,8050,7970,7900,8160,8010,275,2410,1000,5140,10,1,27500000,2233,14.95,0.69,12,0.24,543.00,11694.00,14100,20240604,-42.41,7680,20241209,5.73,9230,-12.03,20250203,7900,2.78,20250207,14100,-42.41,20240604,7680,5.73,20241209,2.35,N,117580,1000,275 억,,0,N,N,0,N,00,N
20250219,130816,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8110,70,2,0.87,418274080,51619,106.23,8110,8140,8060,10450,5630,8040,8103.10,0.00,0,6711,8200,8120,8050,7970,7900,8160,8010,275,2410,1000,5140,10,1,27500000,2230,14.94,0.69,12,0.19,543.00,11694.00,14100,20240604,-42.48,7680,20241209,5.60,9230,-12.13,20250203,7900,2.66,20250207,14100,-42.48,20240604,7680,5.60,20241209,2.35,N,117580,1000,275 억,,0,N,N,0,N,00,N
20250219,120815,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8130,90,2,1.12,392550740,48448,99.70,8110,8140,8060,10450,5630,8040,8102.52,0.00,0,6629,8200,8120,8050,7970,7900,8160,8010,275,2410,1000,5140,10,1,27500000,2236,14.97,0.70,12,0.18,543.00,11694.00,14100,20240604,-42.34,7680,20241209,5.86,9230,-11.92,20250203,7900,2.91,20250207,14100,-42.34,20240604,7680,5.86,20241209,2.35,N,117580,1000,275 억,,0,N,N,0,N,00,N
20250219,110816,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8120,80,2,1.00,348570180,43033,88.56,8110,8140,8060,10450,5630,8040,8100.07,0.00,0,6781,8200,8120,8050,7970,7900,8160,8010,275,2410,1000,5140,10,1,27500000,2233,14.95,0.69,12,0.16,543.00,11694.00,14100,20240604,-42.41,7680,20241209,5.73,9230,-12.03,20250203,7900,2.78,20250207,14100,-42.41,20240604,7680,5.73,20241209,2.35,N,117580,1000,275 억,,0,N,N,0,N,00,N
20250219,100816,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8100,60,2,0.75,258055100,31881,65.61,8110,8120,8060,10450,5630,8040,8094.32,0.00,0,777,8200,8120,8050,7970,7900,8160,8010,275,2410,1000,5140,10,1,27500000,2228,14.92,0.69,12,0.12,543.00,11694.00,14100,20240604,-42.55,7680,20241209,5.47,9230,-12.24,20250203,7900,2.53,20250207,14100,-42.55,20240604,7680,5.47,20241209,2.35,N,117580,1000,275 억,,0,N,N,0,N,00,N
20250219,090817,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8100,60,2,0.75,67407780,8326,17.13,8110,8110,8070,10450,5630,8040,8096.06,0.00,0,1711,8200,8120,8050,7970,7900,8160,8010,275,2410,1000,5140,10,1,27500000,2228,14.92,0.69,12,0.03,543.00,11694.00,14100,20240604,-42.55,7680,20241209,5.47,9230,-12.24,20250203,7900,2.53,20250207,14100,-42.55,20240604,7680,5.47,20241209,2.35,N,117580,1000,275 억,,0,N,N,0,N,00,N
20250218,160814,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8040,60,2,0.75,389679450,48541,123.09,7980,8130,7980,10370,5590,7980,8027.84,0.00,0,5314,8040,8010,7990,7960,7940,8000,7950,275,2390,1000,5100,10,1,27500000,2211,14.81,0.69,12,0.18,543.00,11694.00,14100,20240604,-42.98,7680,20241209,4.69,9230,-12.89,20250203,7900,1.77,20250207,14100,-42.98,20240604,7680,4.69,20241209,2.35,N,117580,1000,275 억,,0,N,N,10,N,00,N
20250218,150815,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8030,50,2,0.63,370383730,46138,117.00,7980,8130,7980,10370,5590,7980,8027.74,0.00,0,6690,8040,8010,7990,7960,7940,8000,7950,275,2390,1000,5100,10,1,27500000,2208,14.79,0.69,12,0.17,543.00,11694.00,14100,20240604,-43.05,7680,20241209,4.56,9230,-13.00,20250203,7900,1.65,20250207,14100,-43.05,20240604,7680,4.56,20241209,2.35,N,117580,1000,275 억,,0,N,N,10,N,00,N
20250218,140816,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8020,40,2,0.50,350748520,43692,110.79,7980,8130,7980,10370,5590,7980,8027.75,0.00,0,6872,8040,8010,7990,7960,7940,8000,7950,275,2390,1000,5100,10,1,27500000,2206,14.77,0.69,12,0.16,543.00,11694.00,14100,20240604,-43.12,7680,20241209,4.43,9230,-13.11,20250203,7900,1.52,20250207,14100,-43.12,20240604,7680,4.43,20241209,2.35,N,117580,1000,275 억,,0,N,N,10,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 160816 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8110 70 2 0.87 597077340 73691 151.65 8110 8140 8060 10450 5630 8040 8102.43 0.00 0 12207 8200 8120 8050 7970 7900 8160 8010 275 2410 1000 5140 10 1 27500000 2230 14.94 0.69 12 0.27 543.00 11694.00 14100 20240604 -42.48 7680 20241209 5.60 9230 -12.13 20250203 7900 2.66 20250207 14100 -42.48 20240604 7680 5.60 20241209 2.35 N 117580 1000 275 억 0 N N 56 N 00 N
3 20250219 150818 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8100 60 2 0.75 559155750 69005 142.00 8110 8140 8060 10450 5630 8040 8103.12 0.00 0 12039 8200 8120 8050 7970 7900 8160 8010 275 2410 1000 5140 10 1 27500000 2228 14.92 0.69 12 0.25 543.00 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 2.35 N 117580 1000 275 억 0 N N 0 N 00 N
4 20250219 140815 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8120 80 2 1.00 526506280 64974 133.71 8110 8140 8060 10450 5630 8040 8103.34 0.00 0 10944 8200 8120 8050 7970 7900 8160 8010 275 2410 1000 5140 10 1 27500000 2233 14.95 0.69 12 0.24 543.00 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 2.35 N 117580 1000 275 억 0 N N 0 N 00 N
5 20250219 130816 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8110 70 2 0.87 418274080 51619 106.23 8110 8140 8060 10450 5630 8040 8103.10 0.00 0 6711 8200 8120 8050 7970 7900 8160 8010 275 2410 1000 5140 10 1 27500000 2230 14.94 0.69 12 0.19 543.00 11694.00 14100 20240604 -42.48 7680 20241209 5.60 9230 -12.13 20250203 7900 2.66 20250207 14100 -42.48 20240604 7680 5.60 20241209 2.35 N 117580 1000 275 억 0 N N 0 N 00 N
6 20250219 120815 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8130 90 2 1.12 392550740 48448 99.70 8110 8140 8060 10450 5630 8040 8102.52 0.00 0 6629 8200 8120 8050 7970 7900 8160 8010 275 2410 1000 5140 10 1 27500000 2236 14.97 0.70 12 0.18 543.00 11694.00 14100 20240604 -42.34 7680 20241209 5.86 9230 -11.92 20250203 7900 2.91 20250207 14100 -42.34 20240604 7680 5.86 20241209 2.35 N 117580 1000 275 억 0 N N 0 N 00 N
7 20250219 110816 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8120 80 2 1.00 348570180 43033 88.56 8110 8140 8060 10450 5630 8040 8100.07 0.00 0 6781 8200 8120 8050 7970 7900 8160 8010 275 2410 1000 5140 10 1 27500000 2233 14.95 0.69 12 0.16 543.00 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 2.35 N 117580 1000 275 억 0 N N 0 N 00 N
8 20250219 100816 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8100 60 2 0.75 258055100 31881 65.61 8110 8120 8060 10450 5630 8040 8094.32 0.00 0 777 8200 8120 8050 7970 7900 8160 8010 275 2410 1000 5140 10 1 27500000 2228 14.92 0.69 12 0.12 543.00 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 2.35 N 117580 1000 275 억 0 N N 0 N 00 N
9 20250219 090817 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8100 60 2 0.75 67407780 8326 17.13 8110 8110 8070 10450 5630 8040 8096.06 0.00 0 1711 8200 8120 8050 7970 7900 8160 8010 275 2410 1000 5140 10 1 27500000 2228 14.92 0.69 12 0.03 543.00 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 2.35 N 117580 1000 275 억 0 N N 0 N 00 N
10 20250218 160814 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8040 60 2 0.75 389679450 48541 123.09 7980 8130 7980 10370 5590 7980 8027.84 0.00 0 5314 8040 8010 7990 7960 7940 8000 7950 275 2390 1000 5100 10 1 27500000 2211 14.81 0.69 12 0.18 543.00 11694.00 14100 20240604 -42.98 7680 20241209 4.69 9230 -12.89 20250203 7900 1.77 20250207 14100 -42.98 20240604 7680 4.69 20241209 2.35 N 117580 1000 275 억 0 N N 10 N 00 N
11 20250218 150815 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8030 50 2 0.63 370383730 46138 117.00 7980 8130 7980 10370 5590 7980 8027.74 0.00 0 6690 8040 8010 7990 7960 7940 8000 7950 275 2390 1000 5100 10 1 27500000 2208 14.79 0.69 12 0.17 543.00 11694.00 14100 20240604 -43.05 7680 20241209 4.56 9230 -13.00 20250203 7900 1.65 20250207 14100 -43.05 20240604 7680 4.56 20241209 2.35 N 117580 1000 275 억 0 N N 10 N 00 N
12 20250218 140816 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8020 40 2 0.50 350748520 43692 110.79 7980 8130 7980 10370 5590 7980 8027.75 0.00 0 6872 8040 8010 7990 7960 7940 8000 7950 275 2390 1000 5100 10 1 27500000 2206 14.77 0.69 12 0.16 543.00 11694.00 14100 20240604 -43.12 7680 20241209 4.43 9230 -13.11 20250203 7900 1.52 20250207 14100 -43.12 20240604 7680 4.43 20241209 2.35 N 117580 1000 275 억 0 N N 10 N 00 N