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
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
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
20250218,130629,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43000,-600,5,-1.38,183126450,4251,20.28,43250,43600,42750,56600,30550,43600,43078.44,2.39,0,-1748,44633,44116,43133,42616,41633,44375,42875,579,13000,5000,31390,50,1,11578744,4979,2.50,0.24,12,0.04,17222.00,180371.00,60400,20241202,-28.81,32550,20240206,32.10,44400,-3.15,20250121,39250,9.55,20250103,60400,-28.81,20241202,34200,25.73,20240219,0.14,N,071320,5000,578 억,,276321,N,N,38,N,00,N
20250218,120630,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,42800,-800,5,-1.83,170131300,3949,18.84,43250,43600,42750,56600,30550,43600,43082.12,2.39,0,-1647,44633,44116,43133,42616,41633,44375,42875,579,13000,5000,31390,50,1,11578744,4956,2.49,0.24,12,0.03,17222.00,180371.00,60400,20241202,-29.14,32550,20240206,31.49,44400,-3.60,20250121,39250,9.04,20250103,60400,-29.14,20241202,34200,25.15,20240219,0.14,N,071320,5000,578 억,,276321,N,N,38,N,00,N
20250218,110629,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43050,-550,5,-1.26,141890900,3291,15.70,43250,43600,42750,56600,30550,43600,43114.83,2.39,0,-1103,44633,44116,43133,42616,41633,44375,42875,579,13000,5000,31390,50,1,11578744,4985,2.50,0.24,12,0.03,17222.00,180371.00,60400,20241202,-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,,276321,N,N,38,N,00,N
20250218,100629,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43000,-600,5,-1.38,88911400,2058,9.82,43250,43600,43000,56600,30550,43600,43202.82,2.39,0,-484,44633,44116,43133,42616,41633,44375,42875,579,13000,5000,31390,50,1,11578744,4979,2.50,0.24,12,0.02,17222.00,180371.00,60400,20241202,-28.81,32550,20240206,32.10,44400,-3.15,20250121,39250,9.55,20250103,60400,-28.81,20241202,34200,25.73,20240219,0.14,N,071320,5000,578 억,,276321,N,N,38,N,00,N
20250218,090631,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43250,-350,5,-0.80,23639300,546,2.60,43250,43600,43100,56600,30550,43600,43295.42,2.39,0,-117,44633,44116,43133,42616,41633,44375,42875,579,13000,5000,31390,50,1,11578744,5008,2.51,0.24,12,0.00,17222.00,180371.00,60400,20241202,-28.39,32550,20240206,32.87,44400,-2.59,20250121,39250,10.19,20250103,60400,-28.39,20241202,34200,26.46,20240219,0.14,N,071320,5000,578 억,,276321,N,N,38,N,00,N
20250217,160629,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43600,1600,2,3.81,905819700,20947,47.35,42150,43650,42150,54600,29400,42000,43243.41,2.35,0,3586,44333,43166,41733,40566,39133,43750,41150,579,12600,5000,30240,50,1,11578744,5048,2.53,0.24,12,0.18,17222.00,180371.00,60400,20241202,-27.81,32550,20240206,33.95,44400,-1.80,20250121,39250,11.08,20250103,60400,-27.81,20241202,34200,27.49,20240219,0.13,N,071320,5000,578 억,,271836,N,N,38,N,00,N
20250217,150628,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43600,1600,2,3.81,861208800,19922,45.03,42150,43650,42150,54600,29400,42000,43229.03,2.35,0,3533,44333,43166,41733,40566,39133,43750,41150,579,12600,5000,30240,50,1,11578744,5048,2.53,0.24,12,0.17,17222.00,180371.00,60400,20241202,-27.81,32550,20240206,33.95,44400,-1.80,20250121,39250,11.08,20250103,60400,-27.81,20241202,34200,27.49,20240219,0.13,N,071320,5000,578 억,,271836,N,N,6,N,00,N
20250217,140628,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,43550,1550,2,3.69,778939550,18034,40.76,42150,43600,42150,54600,29400,42000,43192.83,2.35,0,3994,44333,43166,41733,40566,39133,43750,41150,579,12600,5000,30240,50,1,11578744,5043,2.53,0.24,12,0.16,17222.00,180371.00,60400,20241202,-27.90,32550,20240206,33.79,44400,-1.91,20250121,39250,10.96,20250103,60400,-27.90,20241202,34200,27.34,20240219,0.13,N,071320,5000,578 억,,271836,N,N,6,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 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
3 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
4 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
5 20250218 130629 55 60.00 KOSPI 전기·가스 N N N Y 60 N 43000 -600 5 -1.38 183126450 4251 20.28 43250 43600 42750 56600 30550 43600 43078.44 2.39 0 -1748 44633 44116 43133 42616 41633 44375 42875 579 13000 5000 31390 50 1 11578744 4979 2.50 0.24 12 0.04 17222.00 180371.00 60400 20241202 -28.81 32550 20240206 32.10 44400 -3.15 20250121 39250 9.55 20250103 60400 -28.81 20241202 34200 25.73 20240219 0.14 N 071320 5000 578 억 276321 N N 38 N 00 N
6 20250218 120630 55 60.00 KOSPI 전기·가스 N N N Y 60 N 42800 -800 5 -1.83 170131300 3949 18.84 43250 43600 42750 56600 30550 43600 43082.12 2.39 0 -1647 44633 44116 43133 42616 41633 44375 42875 579 13000 5000 31390 50 1 11578744 4956 2.49 0.24 12 0.03 17222.00 180371.00 60400 20241202 -29.14 32550 20240206 31.49 44400 -3.60 20250121 39250 9.04 20250103 60400 -29.14 20241202 34200 25.15 20240219 0.14 N 071320 5000 578 억 276321 N N 38 N 00 N
7 20250218 110629 55 60.00 KOSPI 전기·가스 N N N Y 60 N 43050 -550 5 -1.26 141890900 3291 15.70 43250 43600 42750 56600 30550 43600 43114.83 2.39 0 -1103 44633 44116 43133 42616 41633 44375 42875 579 13000 5000 31390 50 1 11578744 4985 2.50 0.24 12 0.03 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 276321 N N 38 N 00 N
8 20250218 100629 55 60.00 KOSPI 전기·가스 N N N Y 60 N 43000 -600 5 -1.38 88911400 2058 9.82 43250 43600 43000 56600 30550 43600 43202.82 2.39 0 -484 44633 44116 43133 42616 41633 44375 42875 579 13000 5000 31390 50 1 11578744 4979 2.50 0.24 12 0.02 17222.00 180371.00 60400 20241202 -28.81 32550 20240206 32.10 44400 -3.15 20250121 39250 9.55 20250103 60400 -28.81 20241202 34200 25.73 20240219 0.14 N 071320 5000 578 억 276321 N N 38 N 00 N
9 20250218 090631 55 60.00 KOSPI 전기·가스 N N N Y 60 N 43250 -350 5 -0.80 23639300 546 2.60 43250 43600 43100 56600 30550 43600 43295.42 2.39 0 -117 44633 44116 43133 42616 41633 44375 42875 579 13000 5000 31390 50 1 11578744 5008 2.51 0.24 12 0.00 17222.00 180371.00 60400 20241202 -28.39 32550 20240206 32.87 44400 -2.59 20250121 39250 10.19 20250103 60400 -28.39 20241202 34200 26.46 20240219 0.14 N 071320 5000 578 억 276321 N N 38 N 00 N
10 20250217 160629 55 60.00 KOSPI 전기·가스 N N N Y 60 N 43600 1600 2 3.81 905819700 20947 47.35 42150 43650 42150 54600 29400 42000 43243.41 2.35 0 3586 44333 43166 41733 40566 39133 43750 41150 579 12600 5000 30240 50 1 11578744 5048 2.53 0.24 12 0.18 17222.00 180371.00 60400 20241202 -27.81 32550 20240206 33.95 44400 -1.80 20250121 39250 11.08 20250103 60400 -27.81 20241202 34200 27.49 20240219 0.13 N 071320 5000 578 억 271836 N N 38 N 00 N
11 20250217 150628 55 60.00 KOSPI 전기·가스 N N N Y 60 N 43600 1600 2 3.81 861208800 19922 45.03 42150 43650 42150 54600 29400 42000 43229.03 2.35 0 3533 44333 43166 41733 40566 39133 43750 41150 579 12600 5000 30240 50 1 11578744 5048 2.53 0.24 12 0.17 17222.00 180371.00 60400 20241202 -27.81 32550 20240206 33.95 44400 -1.80 20250121 39250 11.08 20250103 60400 -27.81 20241202 34200 27.49 20240219 0.13 N 071320 5000 578 억 271836 N N 6 N 00 N
12 20250217 140628 55 60.00 KOSPI 전기·가스 N N N Y 60 N 43550 1550 2 3.69 778939550 18034 40.76 42150 43600 42150 54600 29400 42000 43192.83 2.35 0 3994 44333 43166 41733 40566 39133 43750 41150 579 12600 5000 30240 50 1 11578744 5043 2.53 0.24 12 0.16 17222.00 180371.00 60400 20241202 -27.90 32550 20240206 33.79 44400 -1.91 20250121 39250 10.96 20250103 60400 -27.90 20241202 34200 27.34 20240219 0.13 N 071320 5000 578 억 271836 N N 6 N 00 N