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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130423,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,50,2,0.21,13924400,572,55.97,24350,24400,24300,31550,17050,24300,24343.36,1.86,0,-6,24933,24616,24433,24116,23933,24775,24275,219,7250,5000,17980,50,1,4374754,1065,6.08,0.49,12,0.01,4005.00,49677.00,29800,20240603,-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,,81189,N,N,3,N,00,N
20250218,120424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,0,3,0.00,13851450,569,55.68,24350,24400,24300,31550,17050,24300,24343.50,1.86,0,-6,24933,24616,24433,24116,23933,24775,24275,219,7250,5000,17980,50,1,4374754,1063,6.07,0.49,12,0.01,4005.00,49677.00,29800,20240603,-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,,81189,N,N,3,N,00,N
20250218,110423,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,0,3,0.00,13705650,563,55.09,24350,24400,24300,31550,17050,24300,24343.96,1.86,0,-6,24933,24616,24433,24116,23933,24775,24275,219,7250,5000,17980,50,1,4374754,1063,6.07,0.49,12,0.01,4005.00,49677.00,29800,20240603,-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,,81189,N,N,3,N,00,N
20250218,100423,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,100,2,0.41,1951400,80,7.83,24350,24400,24350,31550,17050,24300,24392.50,1.86,0,5,24933,24616,24433,24116,23933,24775,24275,219,7250,5000,17980,50,1,4374754,1067,6.09,0.49,12,0.00,4005.00,49677.00,29800,20240603,-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,,81189,N,N,3,N,00,N
20250218,090423,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,50,2,0.21,219150,9,0.88,24350,24350,24350,31550,17050,24300,24350.00,1.86,0,0,24933,24616,24433,24116,23933,24775,24275,219,7250,5000,17980,50,1,4374754,1065,6.08,0.49,12,0.00,4005.00,49677.00,29800,20240603,-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
20250217,160423,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,50,2,0.21,24903200,1022,237.67,24250,24750,24250,31500,17000,24250,24367.12,1.86,0,-12,24416,24332,24266,24182,24116,24375,24225,219,7250,5000,17940,50,1,4374754,1063,6.07,0.49,12,0.02,4005.00,49677.00,29800,20240603,-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,,81189,N,N,3,N,00,N
20250217,150422,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,100,2,0.41,24246600,995,231.40,24250,24750,24250,31500,17000,24250,24368.44,1.86,0,1,24416,24332,24266,24182,24116,24375,24225,219,7250,5000,17940,50,1,4374754,1065,6.08,0.49,12,0.02,4005.00,49677.00,29800,20240603,-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,,81189,N,N,4,N,00,N
20250217,140423,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,50,2,0.21,23614600,969,225.35,24250,24750,24250,31500,17000,24250,24370.07,1.86,0,1,24416,24332,24266,24182,24116,24375,24225,219,7250,5000,17940,50,1,4374754,1063,6.07,0.49,12,0.02,4005.00,49677.00,29800,20240603,-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,,81189,N,N,4,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 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
3 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
4 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
5 20250218 130423 57 100.00 KOSPI 전기·가스 N N N N N 24350 50 2 0.21 13924400 572 55.97 24350 24400 24300 31550 17050 24300 24343.36 1.86 0 -6 24933 24616 24433 24116 23933 24775 24275 219 7250 5000 17980 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 81189 N N 3 N 00 N
6 20250218 120424 57 100.00 KOSPI 전기·가스 N N N N N 24300 0 3 0.00 13851450 569 55.68 24350 24400 24300 31550 17050 24300 24343.50 1.86 0 -6 24933 24616 24433 24116 23933 24775 24275 219 7250 5000 17980 50 1 4374754 1063 6.07 0.49 12 0.01 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 81189 N N 3 N 00 N
7 20250218 110423 57 100.00 KOSPI 전기·가스 N N N N N 24300 0 3 0.00 13705650 563 55.09 24350 24400 24300 31550 17050 24300 24343.96 1.86 0 -6 24933 24616 24433 24116 23933 24775 24275 219 7250 5000 17980 50 1 4374754 1063 6.07 0.49 12 0.01 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 81189 N N 3 N 00 N
8 20250218 100423 57 100.00 KOSPI 전기·가스 N N N N N 24400 100 2 0.41 1951400 80 7.83 24350 24400 24350 31550 17050 24300 24392.50 1.86 0 5 24933 24616 24433 24116 23933 24775 24275 219 7250 5000 17980 50 1 4374754 1067 6.09 0.49 12 0.00 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 81189 N N 3 N 00 N
9 20250218 090423 57 100.00 KOSPI 전기·가스 N N N N N 24350 50 2 0.21 219150 9 0.88 24350 24350 24350 31550 17050 24300 24350.00 1.86 0 0 24933 24616 24433 24116 23933 24775 24275 219 7250 5000 17980 50 1 4374754 1065 6.08 0.49 12 0.00 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
10 20250217 160423 57 100.00 KOSPI 전기·가스 N N N N N 24300 50 2 0.21 24903200 1022 237.67 24250 24750 24250 31500 17000 24250 24367.12 1.86 0 -12 24416 24332 24266 24182 24116 24375 24225 219 7250 5000 17940 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 81189 N N 3 N 00 N
11 20250217 150422 57 100.00 KOSPI 전기·가스 N N N N N 24350 100 2 0.41 24246600 995 231.40 24250 24750 24250 31500 17000 24250 24368.44 1.86 0 1 24416 24332 24266 24182 24116 24375 24225 219 7250 5000 17940 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 81189 N N 4 N 00 N
12 20250217 140423 57 100.00 KOSPI 전기·가스 N N N N N 24300 50 2 0.21 23614600 969 225.35 24250 24750 24250 31500 17000 24250 24370.07 1.86 0 1 24416 24332 24266 24182 24116 24375 24225 219 7250 5000 17940 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 81189 N N 4 N 00 N