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
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
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
20250218,131049,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17500,-60,5,-0.34,84946800,4855,79.17,17530,17570,17460,22800,12300,17560,17496.77,5.58,0,1441,17626,17592,17536,17502,17446,17610,17520,147,5240,2500,13340,10,1,5895406,1032,3.37,0.25,12,0.08,5192.00,71357.00,24600,20240604,-28.86,17420,20250203,0.46,17990,-2.72,20250108,17420,0.46,20250203,24600,-28.86,20240604,17420,0.46,20250203,0.58,N,267290,2500,147 억,,329046,N,N,3,N,00,N
20250218,121051,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17560,0,3,0.00,54849840,3136,51.14,17530,17570,17460,22800,12300,17560,17490.38,5.58,0,709,17626,17592,17536,17502,17446,17610,17520,147,5240,2500,13340,10,1,5895406,1035,3.38,0.25,12,0.05,5192.00,71357.00,24600,20240604,-28.62,17420,20250203,0.80,17990,-2.39,20250108,17420,0.80,20250203,24600,-28.62,20240604,17420,0.80,20250203,0.58,N,267290,2500,147 억,,329046,N,N,3,N,00,N
20250218,111049,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17570,10,2,0.06,50810130,2906,47.39,17530,17570,17460,22800,12300,17560,17484.56,5.58,0,585,17626,17592,17536,17502,17446,17610,17520,147,5240,2500,13340,10,1,5895406,1036,3.38,0.25,12,0.05,5192.00,71357.00,24600,20240604,-28.58,17420,20250203,0.86,17990,-2.33,20250108,17420,0.86,20250203,24600,-28.58,20240604,17420,0.86,20250203,0.58,N,267290,2500,147 억,,329046,N,N,3,N,00,N
20250218,101048,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17480,-80,5,-0.46,49546640,2834,46.22,17530,17570,17460,22800,12300,17560,17482.94,5.58,0,576,17626,17592,17536,17502,17446,17610,17520,147,5240,2500,13340,10,1,5895406,1031,3.37,0.24,12,0.05,5192.00,71357.00,24600,20240604,-28.94,17420,20250203,0.34,17990,-2.83,20250108,17420,0.34,20250203,24600,-28.94,20240604,17420,0.34,20250203,0.58,N,267290,2500,147 억,,329046,N,N,3,N,00,N
20250218,091052,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17530,-30,5,-0.17,490840,28,0.46,17530,17530,17530,22800,12300,17560,17530.00,5.58,0,-16,17626,17592,17536,17502,17446,17610,17520,147,5240,2500,13340,10,1,5895406,1033,3.38,0.25,12,0.00,5192.00,71357.00,24600,20240604,-28.74,17420,20250203,0.63,17990,-2.56,20250108,17420,0.63,20250203,24600,-28.74,20240604,17420,0.63,20250203,0.58,N,267290,2500,147 억,,329046,N,N,3,N,00,N
20250217,161049,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17560,0,3,0.00,106071300,6057,85.24,17510,17570,17480,22800,12300,17560,17512.01,5.56,0,1142,17620,17590,17530,17500,17440,17605,17515,147,5240,2500,13340,10,1,5895406,1035,3.38,0.25,12,0.10,5192.00,71357.00,24600,20240604,-28.62,17420,20250203,0.80,17990,-2.39,20250108,17420,0.80,20250203,24600,-28.62,20240604,17420,0.80,20250203,0.58,N,267290,2500,147 억,,327871,N,N,3,N,00,N
20250217,151047,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17530,-30,5,-0.17,100095250,5716,80.44,17510,17570,17480,22800,12300,17560,17511.32,5.56,0,1152,17620,17590,17530,17500,17440,17605,17515,147,5240,2500,13340,10,1,5895406,1033,3.38,0.25,12,0.10,5192.00,71357.00,24600,20240604,-28.74,17420,20250203,0.63,17990,-2.56,20250108,17420,0.63,20250203,24600,-28.74,20240604,17420,0.63,20250203,0.58,N,267290,2500,147 억,,327871,N,N,4,N,00,N
20250217,141045,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17530,-30,5,-0.17,89298180,5101,71.78,17510,17570,17480,22800,12300,17560,17505.90,5.56,0,782,17620,17590,17530,17500,17440,17605,17515,147,5240,2500,13340,10,1,5895406,1033,3.38,0.25,12,0.09,5192.00,71357.00,24600,20240604,-28.74,17420,20250203,0.63,17990,-2.56,20250108,17420,0.63,20250203,24600,-28.74,20240604,17420,0.63,20250203,0.58,N,267290,2500,147 억,,327871,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 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
3 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
4 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
5 20250218 131049 57 100.00 KOSPI 전기·가스 N N N N N 17500 -60 5 -0.34 84946800 4855 79.17 17530 17570 17460 22800 12300 17560 17496.77 5.58 0 1441 17626 17592 17536 17502 17446 17610 17520 147 5240 2500 13340 10 1 5895406 1032 3.37 0.25 12 0.08 5192.00 71357.00 24600 20240604 -28.86 17420 20250203 0.46 17990 -2.72 20250108 17420 0.46 20250203 24600 -28.86 20240604 17420 0.46 20250203 0.58 N 267290 2500 147 억 329046 N N 3 N 00 N
6 20250218 121051 57 100.00 KOSPI 전기·가스 N N N N N 17560 0 3 0.00 54849840 3136 51.14 17530 17570 17460 22800 12300 17560 17490.38 5.58 0 709 17626 17592 17536 17502 17446 17610 17520 147 5240 2500 13340 10 1 5895406 1035 3.38 0.25 12 0.05 5192.00 71357.00 24600 20240604 -28.62 17420 20250203 0.80 17990 -2.39 20250108 17420 0.80 20250203 24600 -28.62 20240604 17420 0.80 20250203 0.58 N 267290 2500 147 억 329046 N N 3 N 00 N
7 20250218 111049 57 100.00 KOSPI 전기·가스 N N N N N 17570 10 2 0.06 50810130 2906 47.39 17530 17570 17460 22800 12300 17560 17484.56 5.58 0 585 17626 17592 17536 17502 17446 17610 17520 147 5240 2500 13340 10 1 5895406 1036 3.38 0.25 12 0.05 5192.00 71357.00 24600 20240604 -28.58 17420 20250203 0.86 17990 -2.33 20250108 17420 0.86 20250203 24600 -28.58 20240604 17420 0.86 20250203 0.58 N 267290 2500 147 억 329046 N N 3 N 00 N
8 20250218 101048 57 100.00 KOSPI 전기·가스 N N N N N 17480 -80 5 -0.46 49546640 2834 46.22 17530 17570 17460 22800 12300 17560 17482.94 5.58 0 576 17626 17592 17536 17502 17446 17610 17520 147 5240 2500 13340 10 1 5895406 1031 3.37 0.24 12 0.05 5192.00 71357.00 24600 20240604 -28.94 17420 20250203 0.34 17990 -2.83 20250108 17420 0.34 20250203 24600 -28.94 20240604 17420 0.34 20250203 0.58 N 267290 2500 147 억 329046 N N 3 N 00 N
9 20250218 091052 57 100.00 KOSPI 전기·가스 N N N N N 17530 -30 5 -0.17 490840 28 0.46 17530 17530 17530 22800 12300 17560 17530.00 5.58 0 -16 17626 17592 17536 17502 17446 17610 17520 147 5240 2500 13340 10 1 5895406 1033 3.38 0.25 12 0.00 5192.00 71357.00 24600 20240604 -28.74 17420 20250203 0.63 17990 -2.56 20250108 17420 0.63 20250203 24600 -28.74 20240604 17420 0.63 20250203 0.58 N 267290 2500 147 억 329046 N N 3 N 00 N
10 20250217 161049 57 100.00 KOSPI 전기·가스 N N N N N 17560 0 3 0.00 106071300 6057 85.24 17510 17570 17480 22800 12300 17560 17512.01 5.56 0 1142 17620 17590 17530 17500 17440 17605 17515 147 5240 2500 13340 10 1 5895406 1035 3.38 0.25 12 0.10 5192.00 71357.00 24600 20240604 -28.62 17420 20250203 0.80 17990 -2.39 20250108 17420 0.80 20250203 24600 -28.62 20240604 17420 0.80 20250203 0.58 N 267290 2500 147 억 327871 N N 3 N 00 N
11 20250217 151047 57 100.00 KOSPI 전기·가스 N N N N N 17530 -30 5 -0.17 100095250 5716 80.44 17510 17570 17480 22800 12300 17560 17511.32 5.56 0 1152 17620 17590 17530 17500 17440 17605 17515 147 5240 2500 13340 10 1 5895406 1033 3.38 0.25 12 0.10 5192.00 71357.00 24600 20240604 -28.74 17420 20250203 0.63 17990 -2.56 20250108 17420 0.63 20250203 24600 -28.74 20240604 17420 0.63 20250203 0.58 N 267290 2500 147 억 327871 N N 4 N 00 N
12 20250217 141045 57 100.00 KOSPI 전기·가스 N N N N N 17530 -30 5 -0.17 89298180 5101 71.78 17510 17570 17480 22800 12300 17560 17505.90 5.56 0 782 17620 17590 17530 17500 17440 17605 17515 147 5240 2500 13340 10 1 5895406 1033 3.38 0.25 12 0.09 5192.00 71357.00 24600 20240604 -28.74 17420 20250203 0.63 17990 -2.56 20250108 17420 0.63 20250203 24600 -28.74 20240604 17420 0.63 20250203 0.58 N 267290 2500 147 억 327871 N N 4 N 00 N