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
267290/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
20250219,161052,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17580,40,2,0.23,84939510,4830,49.32,17540,17620,17530,22800,12280,17540,17585.82,5.60,0,947,17640,17590,17520,17470,17400,17615,17495,147,5260,2500,13330,10,1,5895406,1036,3.39,0.25,12,0.08,5192.00,71357.00,24600,20240604,-28.54,17420,20250203,0.92,17990,-2.28,20250108,17420,0.92,20250203,24600,-28.54,20240604,17420,0.92,20250203,0.59,N,267290,2500,147 억,,330405,N,N,5,N,00,N
20250219,151056,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17610,70,2,0.40,80438010,4574,46.71,17540,17620,17530,22800,12280,17540,17585.92,5.60,0,951,17640,17590,17520,17470,17400,17615,17495,147,5260,2500,13330,10,1,5895406,1038,3.39,0.25,12,0.08,5192.00,71357.00,24600,20240604,-28.41,17420,20250203,1.09,17990,-2.11,20250108,17420,1.09,20250203,24600,-28.41,20240604,17420,1.09,20250203,0.59,N,267290,2500,147 억,,330405,N,N,0,N,00,N
20250219,141052,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17600,60,2,0.34,76584550,4355,44.47,17540,17620,17530,22800,12280,17540,17585.43,5.60,0,934,17640,17590,17520,17470,17400,17615,17495,147,5260,2500,13330,10,1,5895406,1038,3.39,0.25,12,0.07,5192.00,71357.00,24600,20240604,-28.46,17420,20250203,1.03,17990,-2.17,20250108,17420,1.03,20250203,24600,-28.46,20240604,17420,1.03,20250203,0.59,N,267290,2500,147 억,,330405,N,N,0,N,00,N
20250219,131053,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17600,60,2,0.34,68803760,3913,39.96,17540,17620,17530,22800,12280,17540,17583.38,5.60,0,902,17640,17590,17520,17470,17400,17615,17495,147,5260,2500,13330,10,1,5895406,1038,3.39,0.25,12,0.07,5192.00,71357.00,24600,20240604,-28.46,17420,20250203,1.03,17990,-2.17,20250108,17420,1.03,20250203,24600,-28.46,20240604,17420,1.03,20250203,0.59,N,267290,2500,147 억,,330405,N,N,0,N,00,N
20250219,121052,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17600,60,2,0.34,61743690,3512,35.86,17540,17620,17530,22800,12280,17540,17580.78,5.60,0,803,17640,17590,17520,17470,17400,17615,17495,147,5260,2500,13330,10,1,5895406,1038,3.39,0.25,12,0.06,5192.00,71357.00,24600,20240604,-28.46,17420,20250203,1.03,17990,-2.17,20250108,17420,1.03,20250203,24600,-28.46,20240604,17420,1.03,20250203,0.59,N,267290,2500,147 억,,330405,N,N,0,N,00,N
20250219,111053,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17600,60,2,0.34,38562550,2195,22.41,17540,17610,17530,22800,12280,17540,17568.36,5.60,0,293,17640,17590,17520,17470,17400,17615,17495,147,5260,2500,13330,10,1,5895406,1038,3.39,0.25,12,0.04,5192.00,71357.00,24600,20240604,-28.46,17420,20250203,1.03,17990,-2.17,20250108,17420,1.03,20250203,24600,-28.46,20240604,17420,1.03,20250203,0.59,N,267290,2500,147 억,,330405,N,N,0,N,00,N
20250219,101054,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17600,60,2,0.34,27619490,1573,16.06,17540,17610,17530,22800,12280,17540,17558.48,5.60,0,209,17640,17590,17520,17470,17400,17615,17495,147,5260,2500,13330,10,1,5895406,1038,3.39,0.25,12,0.03,5192.00,71357.00,24600,20240604,-28.46,17420,20250203,1.03,17990,-2.17,20250108,17420,1.03,20250203,24600,-28.46,20240604,17420,1.03,20250203,0.59,N,267290,2500,147 억,,330405,N,N,0,N,00,N
20250219,091055,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17540,0,3,0.00,543740,31,0.32,17540,17540,17540,22800,12280,17540,17540.00,5.60,0,-2,17640,17590,17520,17470,17400,17615,17495,147,5260,2500,13330,10,1,5895406,1034,3.38,0.25,12,0.00,5192.00,71357.00,24600,20240604,-28.70,17420,20250203,0.69,17990,-2.50,20250108,17420,0.69,20250203,24600,-28.70,20240604,17420,0.69,20250203,0.59,N,267290,2500,147 억,,330405,N,N,0,N,00,N
20250218,161049,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17540,-20,5,-0.11,171290590,9791,159.67,17530,17570,17450,22800,12300,17560,17494.70,5.58,0,1569,17626,17592,17536,17502,17446,17610,17520,147,5240,2500,13340,10,1,5895406,1034,3.38,0.25,12,0.17,5192.00,71357.00,24600,20240604,-28.70,17420,20250203,0.69,17990,-2.50,20250108,17420,0.69,20250203,24600,-28.70,20240604,17420,0.69,20250203,0.58,N,267290,2500,147 억,,329046,N,N,3,N,00,N
20250218,151051,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17540,-20,5,-0.11,160676260,9186,149.80,17530,17570,17450,22800,12300,17560,17491.43,5.58,0,1740,17626,17592,17536,17502,17446,17610,17520,147,5240,2500,13340,10,1,5895406,1034,3.38,0.25,12,0.16,5192.00,71357.00,24600,20240604,-28.70,17420,20250203,0.69,17990,-2.50,20250108,17420,0.69,20250203,24600,-28.70,20240604,17420,0.69,20250203,0.58,N,267290,2500,147 억,,329046,N,N,3,N,00,N
20250218,141052,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17510,-50,5,-0.28,145045160,8295,135.27,17530,17570,17450,22800,12300,17560,17485.85,5.58,0,1765,17626,17592,17536,17502,17446,17610,17520,147,5240,2500,13340,10,1,5895406,1032,3.37,0.25,12,0.14,5192.00,71357.00,24600,20240604,-28.82,17420,20250203,0.52,17990,-2.67,20250108,17420,0.52,20250203,24600,-28.82,20240604,17420,0.52,20250203,0.58,N,267290,2500,147 억,,329046,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 161052 57 100.00 KOSPI 전기·가스 N N N N N 17580 40 2 0.23 84939510 4830 49.32 17540 17620 17530 22800 12280 17540 17585.82 5.60 0 947 17640 17590 17520 17470 17400 17615 17495 147 5260 2500 13330 10 1 5895406 1036 3.39 0.25 12 0.08 5192.00 71357.00 24600 20240604 -28.54 17420 20250203 0.92 17990 -2.28 20250108 17420 0.92 20250203 24600 -28.54 20240604 17420 0.92 20250203 0.59 N 267290 2500 147 억 330405 N N 5 N 00 N
3 20250219 151056 57 100.00 KOSPI 전기·가스 N N N N N 17610 70 2 0.40 80438010 4574 46.71 17540 17620 17530 22800 12280 17540 17585.92 5.60 0 951 17640 17590 17520 17470 17400 17615 17495 147 5260 2500 13330 10 1 5895406 1038 3.39 0.25 12 0.08 5192.00 71357.00 24600 20240604 -28.41 17420 20250203 1.09 17990 -2.11 20250108 17420 1.09 20250203 24600 -28.41 20240604 17420 1.09 20250203 0.59 N 267290 2500 147 억 330405 N N 0 N 00 N
4 20250219 141052 57 100.00 KOSPI 전기·가스 N N N N N 17600 60 2 0.34 76584550 4355 44.47 17540 17620 17530 22800 12280 17540 17585.43 5.60 0 934 17640 17590 17520 17470 17400 17615 17495 147 5260 2500 13330 10 1 5895406 1038 3.39 0.25 12 0.07 5192.00 71357.00 24600 20240604 -28.46 17420 20250203 1.03 17990 -2.17 20250108 17420 1.03 20250203 24600 -28.46 20240604 17420 1.03 20250203 0.59 N 267290 2500 147 억 330405 N N 0 N 00 N
5 20250219 131053 57 100.00 KOSPI 전기·가스 N N N N N 17600 60 2 0.34 68803760 3913 39.96 17540 17620 17530 22800 12280 17540 17583.38 5.60 0 902 17640 17590 17520 17470 17400 17615 17495 147 5260 2500 13330 10 1 5895406 1038 3.39 0.25 12 0.07 5192.00 71357.00 24600 20240604 -28.46 17420 20250203 1.03 17990 -2.17 20250108 17420 1.03 20250203 24600 -28.46 20240604 17420 1.03 20250203 0.59 N 267290 2500 147 억 330405 N N 0 N 00 N
6 20250219 121052 57 100.00 KOSPI 전기·가스 N N N N N 17600 60 2 0.34 61743690 3512 35.86 17540 17620 17530 22800 12280 17540 17580.78 5.60 0 803 17640 17590 17520 17470 17400 17615 17495 147 5260 2500 13330 10 1 5895406 1038 3.39 0.25 12 0.06 5192.00 71357.00 24600 20240604 -28.46 17420 20250203 1.03 17990 -2.17 20250108 17420 1.03 20250203 24600 -28.46 20240604 17420 1.03 20250203 0.59 N 267290 2500 147 억 330405 N N 0 N 00 N
7 20250219 111053 57 100.00 KOSPI 전기·가스 N N N N N 17600 60 2 0.34 38562550 2195 22.41 17540 17610 17530 22800 12280 17540 17568.36 5.60 0 293 17640 17590 17520 17470 17400 17615 17495 147 5260 2500 13330 10 1 5895406 1038 3.39 0.25 12 0.04 5192.00 71357.00 24600 20240604 -28.46 17420 20250203 1.03 17990 -2.17 20250108 17420 1.03 20250203 24600 -28.46 20240604 17420 1.03 20250203 0.59 N 267290 2500 147 억 330405 N N 0 N 00 N
8 20250219 101054 57 100.00 KOSPI 전기·가스 N N N N N 17600 60 2 0.34 27619490 1573 16.06 17540 17610 17530 22800 12280 17540 17558.48 5.60 0 209 17640 17590 17520 17470 17400 17615 17495 147 5260 2500 13330 10 1 5895406 1038 3.39 0.25 12 0.03 5192.00 71357.00 24600 20240604 -28.46 17420 20250203 1.03 17990 -2.17 20250108 17420 1.03 20250203 24600 -28.46 20240604 17420 1.03 20250203 0.59 N 267290 2500 147 억 330405 N N 0 N 00 N
9 20250219 091055 57 100.00 KOSPI 전기·가스 N N N N N 17540 0 3 0.00 543740 31 0.32 17540 17540 17540 22800 12280 17540 17540.00 5.60 0 -2 17640 17590 17520 17470 17400 17615 17495 147 5260 2500 13330 10 1 5895406 1034 3.38 0.25 12 0.00 5192.00 71357.00 24600 20240604 -28.70 17420 20250203 0.69 17990 -2.50 20250108 17420 0.69 20250203 24600 -28.70 20240604 17420 0.69 20250203 0.59 N 267290 2500 147 억 330405 N N 0 N 00 N
10 20250218 161049 57 100.00 KOSPI 전기·가스 N N N N N 17540 -20 5 -0.11 171290590 9791 159.67 17530 17570 17450 22800 12300 17560 17494.70 5.58 0 1569 17626 17592 17536 17502 17446 17610 17520 147 5240 2500 13340 10 1 5895406 1034 3.38 0.25 12 0.17 5192.00 71357.00 24600 20240604 -28.70 17420 20250203 0.69 17990 -2.50 20250108 17420 0.69 20250203 24600 -28.70 20240604 17420 0.69 20250203 0.58 N 267290 2500 147 억 329046 N N 3 N 00 N
11 20250218 151051 57 100.00 KOSPI 전기·가스 N N N N N 17540 -20 5 -0.11 160676260 9186 149.80 17530 17570 17450 22800 12300 17560 17491.43 5.58 0 1740 17626 17592 17536 17502 17446 17610 17520 147 5240 2500 13340 10 1 5895406 1034 3.38 0.25 12 0.16 5192.00 71357.00 24600 20240604 -28.70 17420 20250203 0.69 17990 -2.50 20250108 17420 0.69 20250203 24600 -28.70 20240604 17420 0.69 20250203 0.58 N 267290 2500 147 억 329046 N N 3 N 00 N
12 20250218 141052 57 100.00 KOSPI 전기·가스 N N N N N 17510 -50 5 -0.28 145045160 8295 135.27 17530 17570 17450 22800 12300 17560 17485.85 5.58 0 1765 17626 17592 17536 17502 17446 17610 17520 147 5240 2500 13340 10 1 5895406 1032 3.37 0.25 12 0.14 5192.00 71357.00 24600 20240604 -28.82 17420 20250203 0.52 17990 -2.67 20250108 17420 0.52 20250203 24600 -28.82 20240604 17420 0.52 20250203 0.58 N 267290 2500 147 억 329046 N N 3 N 00 N