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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005090/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
20250221,160206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,250,2,1.08,266291500,11375,75.91,23300,23500,23250,30150,16250,23200,23410.22,3.48,0,-3194,23600,23400,23250,23050,22900,23500,23150,734,6950,5000,17630,50,1,14409333,3379,8.15,0.47,12,0.08,2879.00,49924.00,30250,20241017,-22.48,21600,20240404,8.56,25150,-6.76,20250102,22550,3.99,20250213,30250,-22.48,20241017,21600,8.56,20240404,0.41,N,005090,5000,733 억,,500842,N,N,1,N,00,N
20250221,150206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,250,2,1.08,234656550,10023,66.89,23300,23500,23250,30150,16250,23200,23411.81,3.48,0,-3371,23600,23400,23250,23050,22900,23500,23150,734,6950,5000,17630,50,1,14409333,3379,8.15,0.47,12,0.07,2879.00,49924.00,30250,20241017,-22.48,21600,20240404,8.56,25150,-6.76,20250102,22550,3.99,20250213,30250,-22.48,20241017,21600,8.56,20240404,0.41,N,005090,5000,733 억,,500842,N,N,13,N,00,N
20250221,140206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,250,2,1.08,205261000,8767,58.51,23300,23500,23250,30150,16250,23200,23412.91,3.48,0,-2708,23600,23400,23250,23050,22900,23500,23150,734,6950,5000,17630,50,1,14409333,3379,8.15,0.47,12,0.06,2879.00,49924.00,30250,20241017,-22.48,21600,20240404,8.56,25150,-6.76,20250102,22550,3.99,20250213,30250,-22.48,20241017,21600,8.56,20240404,0.41,N,005090,5000,733 억,,500842,N,N,13,N,00,N
20250221,130206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,250,2,1.08,182157100,7782,51.94,23300,23500,23250,30150,16250,23200,23407.49,3.48,0,-2598,23600,23400,23250,23050,22900,23500,23150,734,6950,5000,17630,50,1,14409333,3379,8.15,0.47,12,0.05,2879.00,49924.00,30250,20241017,-22.48,21600,20240404,8.56,25150,-6.76,20250102,22550,3.99,20250213,30250,-22.48,20241017,21600,8.56,20240404,0.41,N,005090,5000,733 억,,500842,N,N,13,N,00,N
20250221,120206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23400,200,2,0.86,165646900,7078,47.24,23300,23500,23250,30150,16250,23200,23403.07,3.48,0,-2435,23600,23400,23250,23050,22900,23500,23150,734,6950,5000,17630,50,1,14409333,3372,8.13,0.47,12,0.05,2879.00,49924.00,30250,20241017,-22.64,21600,20240404,8.33,25150,-6.96,20250102,22550,3.77,20250213,30250,-22.64,20241017,21600,8.33,20240404,0.41,N,005090,5000,733 억,,500842,N,N,13,N,00,N
20250221,110206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,250,2,1.08,132908550,5680,37.91,23300,23500,23250,30150,16250,23200,23399.39,3.48,0,-2342,23600,23400,23250,23050,22900,23500,23150,734,6950,5000,17630,50,1,14409333,3379,8.15,0.47,12,0.04,2879.00,49924.00,30250,20241017,-22.48,21600,20240404,8.56,25150,-6.76,20250102,22550,3.99,20250213,30250,-22.48,20241017,21600,8.56,20240404,0.41,N,005090,5000,733 억,,500842,N,N,13,N,00,N
20250221,100206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,250,2,1.08,87596750,3744,24.99,23300,23500,23250,30150,16250,23200,23396.57,3.48,0,-1630,23600,23400,23250,23050,22900,23500,23150,734,6950,5000,17630,50,1,14409333,3379,8.15,0.47,12,0.03,2879.00,49924.00,30250,20241017,-22.48,21600,20240404,8.56,25150,-6.76,20250102,22550,3.99,20250213,30250,-22.48,20241017,21600,8.56,20240404,0.41,N,005090,5000,733 억,,500842,N,N,13,N,00,N
20250221,090206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23250,50,2,0.22,1188300,51,0.34,23300,23350,23250,30150,16250,23200,23300.00,3.48,0,-46,23600,23400,23250,23050,22900,23500,23150,734,6950,5000,17630,50,1,14409333,3350,8.08,0.47,12,0.00,2879.00,49924.00,30250,20241017,-23.14,21600,20240404,7.64,25150,-7.55,20250102,22550,3.10,20250213,30250,-23.14,20241017,21600,7.64,20240404,0.41,N,005090,5000,733 억,,500842,N,N,13,N,00,N
20250220,160205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23200,50,2,0.22,349020900,14984,98.26,23150,23450,23100,30050,16250,23150,23292.91,3.49,0,-1732,23283,23216,23083,23016,22883,23250,23050,734,6900,5000,17590,50,1,14409333,3343,8.06,0.46,12,0.10,2879.00,49924.00,30250,20241017,-23.31,21600,20240404,7.41,25150,-7.75,20250102,22550,2.88,20250213,30250,-23.31,20241017,21600,7.41,20240404,0.41,N,005090,5000,733 억,,502592,N,N,13,N,00,N
20250220,150205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23300,150,2,0.65,313069100,13439,88.12,23150,23450,23100,30050,16250,23150,23295.57,3.49,0,-575,23283,23216,23083,23016,22883,23250,23050,734,6900,5000,17590,50,1,14409333,3357,8.09,0.47,12,0.09,2879.00,49924.00,30250,20241017,-22.98,21600,20240404,7.87,25150,-7.36,20250102,22550,3.33,20250213,30250,-22.98,20241017,21600,7.87,20240404,0.41,N,005090,5000,733 억,,502592,N,N,34,N,00,N
20250220,140206,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23450,300,2,1.30,238756150,10262,67.29,23150,23450,23100,30050,16250,23150,23266.04,3.49,0,1214,23283,23216,23083,23016,22883,23250,23050,734,6900,5000,17590,50,1,14409333,3379,8.15,0.47,12,0.07,2879.00,49924.00,30250,20241017,-22.48,21600,20240404,8.56,25150,-6.76,20250102,22550,3.99,20250213,30250,-22.48,20241017,21600,8.56,20240404,0.41,N,005090,5000,733 억,,502592,N,N,34,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 20250221 160206 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23450 250 2 1.08 266291500 11375 75.91 23300 23500 23250 30150 16250 23200 23410.22 3.48 0 -3194 23600 23400 23250 23050 22900 23500 23150 734 6950 5000 17630 50 1 14409333 3379 8.15 0.47 12 0.08 2879.00 49924.00 30250 20241017 -22.48 21600 20240404 8.56 25150 -6.76 20250102 22550 3.99 20250213 30250 -22.48 20241017 21600 8.56 20240404 0.41 N 005090 5000 733 억 500842 N N 1 N 00 N
3 20250221 150206 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23450 250 2 1.08 234656550 10023 66.89 23300 23500 23250 30150 16250 23200 23411.81 3.48 0 -3371 23600 23400 23250 23050 22900 23500 23150 734 6950 5000 17630 50 1 14409333 3379 8.15 0.47 12 0.07 2879.00 49924.00 30250 20241017 -22.48 21600 20240404 8.56 25150 -6.76 20250102 22550 3.99 20250213 30250 -22.48 20241017 21600 8.56 20240404 0.41 N 005090 5000 733 억 500842 N N 13 N 00 N
4 20250221 140206 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23450 250 2 1.08 205261000 8767 58.51 23300 23500 23250 30150 16250 23200 23412.91 3.48 0 -2708 23600 23400 23250 23050 22900 23500 23150 734 6950 5000 17630 50 1 14409333 3379 8.15 0.47 12 0.06 2879.00 49924.00 30250 20241017 -22.48 21600 20240404 8.56 25150 -6.76 20250102 22550 3.99 20250213 30250 -22.48 20241017 21600 8.56 20240404 0.41 N 005090 5000 733 억 500842 N N 13 N 00 N
5 20250221 130206 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23450 250 2 1.08 182157100 7782 51.94 23300 23500 23250 30150 16250 23200 23407.49 3.48 0 -2598 23600 23400 23250 23050 22900 23500 23150 734 6950 5000 17630 50 1 14409333 3379 8.15 0.47 12 0.05 2879.00 49924.00 30250 20241017 -22.48 21600 20240404 8.56 25150 -6.76 20250102 22550 3.99 20250213 30250 -22.48 20241017 21600 8.56 20240404 0.41 N 005090 5000 733 억 500842 N N 13 N 00 N
6 20250221 120206 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23400 200 2 0.86 165646900 7078 47.24 23300 23500 23250 30150 16250 23200 23403.07 3.48 0 -2435 23600 23400 23250 23050 22900 23500 23150 734 6950 5000 17630 50 1 14409333 3372 8.13 0.47 12 0.05 2879.00 49924.00 30250 20241017 -22.64 21600 20240404 8.33 25150 -6.96 20250102 22550 3.77 20250213 30250 -22.64 20241017 21600 8.33 20240404 0.41 N 005090 5000 733 억 500842 N N 13 N 00 N
7 20250221 110206 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23450 250 2 1.08 132908550 5680 37.91 23300 23500 23250 30150 16250 23200 23399.39 3.48 0 -2342 23600 23400 23250 23050 22900 23500 23150 734 6950 5000 17630 50 1 14409333 3379 8.15 0.47 12 0.04 2879.00 49924.00 30250 20241017 -22.48 21600 20240404 8.56 25150 -6.76 20250102 22550 3.99 20250213 30250 -22.48 20241017 21600 8.56 20240404 0.41 N 005090 5000 733 억 500842 N N 13 N 00 N
8 20250221 100206 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23450 250 2 1.08 87596750 3744 24.99 23300 23500 23250 30150 16250 23200 23396.57 3.48 0 -1630 23600 23400 23250 23050 22900 23500 23150 734 6950 5000 17630 50 1 14409333 3379 8.15 0.47 12 0.03 2879.00 49924.00 30250 20241017 -22.48 21600 20240404 8.56 25150 -6.76 20250102 22550 3.99 20250213 30250 -22.48 20241017 21600 8.56 20240404 0.41 N 005090 5000 733 억 500842 N N 13 N 00 N
9 20250221 090206 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23250 50 2 0.22 1188300 51 0.34 23300 23350 23250 30150 16250 23200 23300.00 3.48 0 -46 23600 23400 23250 23050 22900 23500 23150 734 6950 5000 17630 50 1 14409333 3350 8.08 0.47 12 0.00 2879.00 49924.00 30250 20241017 -23.14 21600 20240404 7.64 25150 -7.55 20250102 22550 3.10 20250213 30250 -23.14 20241017 21600 7.64 20240404 0.41 N 005090 5000 733 억 500842 N N 13 N 00 N
10 20250220 160205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23200 50 2 0.22 349020900 14984 98.26 23150 23450 23100 30050 16250 23150 23292.91 3.49 0 -1732 23283 23216 23083 23016 22883 23250 23050 734 6900 5000 17590 50 1 14409333 3343 8.06 0.46 12 0.10 2879.00 49924.00 30250 20241017 -23.31 21600 20240404 7.41 25150 -7.75 20250102 22550 2.88 20250213 30250 -23.31 20241017 21600 7.41 20240404 0.41 N 005090 5000 733 억 502592 N N 13 N 00 N
11 20250220 150205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23300 150 2 0.65 313069100 13439 88.12 23150 23450 23100 30050 16250 23150 23295.57 3.49 0 -575 23283 23216 23083 23016 22883 23250 23050 734 6900 5000 17590 50 1 14409333 3357 8.09 0.47 12 0.09 2879.00 49924.00 30250 20241017 -22.98 21600 20240404 7.87 25150 -7.36 20250102 22550 3.33 20250213 30250 -22.98 20241017 21600 7.87 20240404 0.41 N 005090 5000 733 억 502592 N N 34 N 00 N
12 20250220 140206 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23450 300 2 1.30 238756150 10262 67.29 23150 23450 23100 30050 16250 23150 23266.04 3.49 0 1214 23283 23216 23083 23016 22883 23250 23050 734 6900 5000 17590 50 1 14409333 3379 8.15 0.47 12 0.07 2879.00 49924.00 30250 20241017 -22.48 21600 20240404 8.56 25150 -6.76 20250102 22550 3.99 20250213 30250 -22.48 20241017 21600 8.56 20240404 0.41 N 005090 5000 733 억 502592 N N 34 N 00 N