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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003480/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
20250228,160149,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3490,-25,5,-0.71,50404045,14423,134.33,3510,3515,3475,4565,2465,3515,3494.75,1.11,0,-48,3555,3535,3505,3485,3455,3545,3495,1551,1050,5000,2600,5,1,29529812,1031,13.63,0.28,12,0.05,256.00,12352.00,3875,20240603,-9.94,3155,20240405,10.62,3750,-6.93,20250107,3400,2.65,20250213,3875,-9.94,20240603,3155,10.62,20240405,0.12,N,003480,5000,1551 억,,328594,N,N,0,N,00,N
20250228,150150,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3490,-25,5,-0.71,45875720,13125,122.24,3510,3515,3475,4565,2465,3515,3495.29,1.11,0,-67,3555,3535,3505,3485,3455,3545,3495,1551,1050,5000,2600,5,1,29529812,1031,13.63,0.28,12,0.04,256.00,12352.00,3875,20240603,-9.94,3155,20240405,10.62,3750,-6.93,20250107,3400,2.65,20250213,3875,-9.94,20240603,3155,10.62,20240405,0.12,N,003480,5000,1551 억,,328594,N,N,0,N,00,N
20250228,140150,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3500,-15,5,-0.43,44024490,12594,117.30,3510,3515,3480,4565,2465,3515,3495.67,1.11,0,-67,3555,3535,3505,3485,3455,3545,3495,1551,1050,5000,2600,5,1,29529812,1034,13.67,0.28,12,0.04,256.00,12352.00,3875,20240603,-9.68,3155,20240405,10.94,3750,-6.67,20250107,3400,2.94,20250213,3875,-9.68,20240603,3155,10.94,20240405,0.12,N,003480,5000,1551 억,,328594,N,N,0,N,00,N
20250228,130150,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3495,-20,5,-0.57,35035445,10018,93.30,3510,3515,3480,4565,2465,3515,3497.25,1.11,0,-67,3555,3535,3505,3485,3455,3545,3495,1551,1050,5000,2600,5,1,29529812,1032,13.65,0.28,12,0.03,256.00,12352.00,3875,20240603,-9.81,3155,20240405,10.78,3750,-6.80,20250107,3400,2.79,20250213,3875,-9.81,20240603,3155,10.78,20240405,0.12,N,003480,5000,1551 억,,328594,N,N,0,N,00,N
20250228,120149,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3495,-20,5,-0.57,34220395,9785,91.13,3510,3515,3480,4565,2465,3515,3497.23,1.11,0,-78,3555,3535,3505,3485,3455,3545,3495,1551,1050,5000,2600,5,1,29529812,1032,13.65,0.28,12,0.03,256.00,12352.00,3875,20240603,-9.81,3155,20240405,10.78,3750,-6.80,20250107,3400,2.79,20250213,3875,-9.81,20240603,3155,10.78,20240405,0.12,N,003480,5000,1551 억,,328594,N,N,0,N,00,N
20250228,110149,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3500,-15,5,-0.43,25812065,7378,68.72,3510,3515,3480,4565,2465,3515,3498.52,1.11,0,-88,3555,3535,3505,3485,3455,3545,3495,1551,1050,5000,2600,5,1,29529812,1034,13.67,0.28,12,0.02,256.00,12352.00,3875,20240603,-9.68,3155,20240405,10.94,3750,-6.67,20250107,3400,2.94,20250213,3875,-9.68,20240603,3155,10.94,20240405,0.12,N,003480,5000,1551 억,,328594,N,N,0,N,00,N
20250228,100149,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3490,-25,5,-0.71,24728370,7068,65.83,3510,3515,3480,4565,2465,3515,3498.64,1.11,0,-95,3555,3535,3505,3485,3455,3545,3495,1551,1050,5000,2600,5,1,29529812,1031,13.63,0.28,12,0.02,256.00,12352.00,3875,20240603,-9.94,3155,20240405,10.62,3750,-6.93,20250107,3400,2.65,20250213,3875,-9.94,20240603,3155,10.62,20240405,0.12,N,003480,5000,1551 억,,328594,N,N,0,N,00,N
20250228,090150,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3510,-5,5,-0.14,1161810,331,3.08,3510,3510,3510,4565,2465,3515,3510.00,1.11,0,-120,3555,3535,3505,3485,3455,3545,3495,1551,1050,5000,2600,5,1,29529812,1036,13.71,0.28,12,0.00,256.00,12352.00,3875,20240603,-9.42,3155,20240405,11.25,3750,-6.40,20250107,3400,3.24,20250213,3875,-9.42,20240603,3155,11.25,20240405,0.12,N,003480,5000,1551 억,,328594,N,N,0,N,00,N
20250227,160148,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3515,5,2,0.14,37516465,10737,32.99,3500,3525,3475,4560,2460,3510,3494.13,1.12,0,-1662,3543,3526,3498,3481,3453,3535,3490,1551,1050,5000,2590,5,1,29529812,1038,13.73,0.28,12,0.04,256.00,12352.00,3875,20240603,-9.29,3155,20240405,11.41,3750,-6.27,20250107,3400,3.38,20250213,3875,-9.29,20240603,3155,11.41,20240405,0.12,N,003480,5000,1551 억,,330140,N,N,1,N,00,N
20250227,150149,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3495,-15,5,-0.43,35294275,10103,31.04,3500,3525,3475,4560,2460,3510,3493.45,1.12,0,-1616,3543,3526,3498,3481,3453,3535,3490,1551,1050,5000,2590,5,1,29529812,1032,13.65,0.28,12,0.03,256.00,12352.00,3875,20240603,-9.81,3155,20240405,10.78,3750,-6.80,20250107,3400,2.79,20250213,3875,-9.81,20240603,3155,10.78,20240405,0.12,N,003480,5000,1551 억,,330140,N,N,1,N,00,N
20250227,140149,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3485,-25,5,-0.71,31980425,9152,28.12,3500,3525,3475,4560,2460,3510,3494.36,1.12,0,-945,3543,3526,3498,3481,3453,3535,3490,1551,1050,5000,2590,5,1,29529812,1029,13.61,0.28,12,0.03,256.00,12352.00,3875,20240603,-10.06,3155,20240405,10.46,3750,-7.07,20250107,3400,2.50,20250213,3875,-10.06,20240603,3155,10.46,20240405,0.12,N,003480,5000,1551 억,,330140,N,N,1,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 20250228 160149 57 100.00 KOSPI 전기·가스 N N N N N 3490 -25 5 -0.71 50404045 14423 134.33 3510 3515 3475 4565 2465 3515 3494.75 1.11 0 -48 3555 3535 3505 3485 3455 3545 3495 1551 1050 5000 2600 5 1 29529812 1031 13.63 0.28 12 0.05 256.00 12352.00 3875 20240603 -9.94 3155 20240405 10.62 3750 -6.93 20250107 3400 2.65 20250213 3875 -9.94 20240603 3155 10.62 20240405 0.12 N 003480 5000 1551 억 328594 N N 0 N 00 N
3 20250228 150150 57 100.00 KOSPI 전기·가스 N N N N N 3490 -25 5 -0.71 45875720 13125 122.24 3510 3515 3475 4565 2465 3515 3495.29 1.11 0 -67 3555 3535 3505 3485 3455 3545 3495 1551 1050 5000 2600 5 1 29529812 1031 13.63 0.28 12 0.04 256.00 12352.00 3875 20240603 -9.94 3155 20240405 10.62 3750 -6.93 20250107 3400 2.65 20250213 3875 -9.94 20240603 3155 10.62 20240405 0.12 N 003480 5000 1551 억 328594 N N 0 N 00 N
4 20250228 140150 57 100.00 KOSPI 전기·가스 N N N N N 3500 -15 5 -0.43 44024490 12594 117.30 3510 3515 3480 4565 2465 3515 3495.67 1.11 0 -67 3555 3535 3505 3485 3455 3545 3495 1551 1050 5000 2600 5 1 29529812 1034 13.67 0.28 12 0.04 256.00 12352.00 3875 20240603 -9.68 3155 20240405 10.94 3750 -6.67 20250107 3400 2.94 20250213 3875 -9.68 20240603 3155 10.94 20240405 0.12 N 003480 5000 1551 억 328594 N N 0 N 00 N
5 20250228 130150 57 100.00 KOSPI 전기·가스 N N N N N 3495 -20 5 -0.57 35035445 10018 93.30 3510 3515 3480 4565 2465 3515 3497.25 1.11 0 -67 3555 3535 3505 3485 3455 3545 3495 1551 1050 5000 2600 5 1 29529812 1032 13.65 0.28 12 0.03 256.00 12352.00 3875 20240603 -9.81 3155 20240405 10.78 3750 -6.80 20250107 3400 2.79 20250213 3875 -9.81 20240603 3155 10.78 20240405 0.12 N 003480 5000 1551 억 328594 N N 0 N 00 N
6 20250228 120149 57 100.00 KOSPI 전기·가스 N N N N N 3495 -20 5 -0.57 34220395 9785 91.13 3510 3515 3480 4565 2465 3515 3497.23 1.11 0 -78 3555 3535 3505 3485 3455 3545 3495 1551 1050 5000 2600 5 1 29529812 1032 13.65 0.28 12 0.03 256.00 12352.00 3875 20240603 -9.81 3155 20240405 10.78 3750 -6.80 20250107 3400 2.79 20250213 3875 -9.81 20240603 3155 10.78 20240405 0.12 N 003480 5000 1551 억 328594 N N 0 N 00 N
7 20250228 110149 57 100.00 KOSPI 전기·가스 N N N N N 3500 -15 5 -0.43 25812065 7378 68.72 3510 3515 3480 4565 2465 3515 3498.52 1.11 0 -88 3555 3535 3505 3485 3455 3545 3495 1551 1050 5000 2600 5 1 29529812 1034 13.67 0.28 12 0.02 256.00 12352.00 3875 20240603 -9.68 3155 20240405 10.94 3750 -6.67 20250107 3400 2.94 20250213 3875 -9.68 20240603 3155 10.94 20240405 0.12 N 003480 5000 1551 억 328594 N N 0 N 00 N
8 20250228 100149 57 100.00 KOSPI 전기·가스 N N N N N 3490 -25 5 -0.71 24728370 7068 65.83 3510 3515 3480 4565 2465 3515 3498.64 1.11 0 -95 3555 3535 3505 3485 3455 3545 3495 1551 1050 5000 2600 5 1 29529812 1031 13.63 0.28 12 0.02 256.00 12352.00 3875 20240603 -9.94 3155 20240405 10.62 3750 -6.93 20250107 3400 2.65 20250213 3875 -9.94 20240603 3155 10.62 20240405 0.12 N 003480 5000 1551 억 328594 N N 0 N 00 N
9 20250228 090150 57 100.00 KOSPI 전기·가스 N N N N N 3510 -5 5 -0.14 1161810 331 3.08 3510 3510 3510 4565 2465 3515 3510.00 1.11 0 -120 3555 3535 3505 3485 3455 3545 3495 1551 1050 5000 2600 5 1 29529812 1036 13.71 0.28 12 0.00 256.00 12352.00 3875 20240603 -9.42 3155 20240405 11.25 3750 -6.40 20250107 3400 3.24 20250213 3875 -9.42 20240603 3155 11.25 20240405 0.12 N 003480 5000 1551 억 328594 N N 0 N 00 N
10 20250227 160148 57 100.00 KOSPI 전기·가스 N N N N N 3515 5 2 0.14 37516465 10737 32.99 3500 3525 3475 4560 2460 3510 3494.13 1.12 0 -1662 3543 3526 3498 3481 3453 3535 3490 1551 1050 5000 2590 5 1 29529812 1038 13.73 0.28 12 0.04 256.00 12352.00 3875 20240603 -9.29 3155 20240405 11.41 3750 -6.27 20250107 3400 3.38 20250213 3875 -9.29 20240603 3155 11.41 20240405 0.12 N 003480 5000 1551 억 330140 N N 1 N 00 N
11 20250227 150149 57 100.00 KOSPI 전기·가스 N N N N N 3495 -15 5 -0.43 35294275 10103 31.04 3500 3525 3475 4560 2460 3510 3493.45 1.12 0 -1616 3543 3526 3498 3481 3453 3535 3490 1551 1050 5000 2590 5 1 29529812 1032 13.65 0.28 12 0.03 256.00 12352.00 3875 20240603 -9.81 3155 20240405 10.78 3750 -6.80 20250107 3400 2.79 20250213 3875 -9.81 20240603 3155 10.78 20240405 0.12 N 003480 5000 1551 억 330140 N N 1 N 00 N
12 20250227 140149 57 100.00 KOSPI 전기·가스 N N N N N 3485 -25 5 -0.71 31980425 9152 28.12 3500 3525 3475 4560 2460 3510 3494.36 1.12 0 -945 3543 3526 3498 3481 3453 3535 3490 1551 1050 5000 2590 5 1 29529812 1029 13.61 0.28 12 0.03 256.00 12352.00 3875 20240603 -10.06 3155 20240405 10.46 3750 -7.07 20250107 3400 2.50 20250213 3875 -10.06 20240603 3155 10.46 20240405 0.12 N 003480 5000 1551 억 330140 N N 1 N 00 N