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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3490,-5,5,-0.14,69719195,19856,138.01,3490,3575,3490,4540,2450,3495,3511.24,1.11,0,-239,3538,3516,3488,3466,3438,3527,3477,1551,1045,5000,2580,5,1,29529812,1031,13.63,0.28,12,0.07,256.00,12352.00,3875,20240603,-9.94,3155,20240405,10.62,3750,-6.93,20250107,3400,2.65,20250213,3875,-9.94,20240603,3155,10.62,20240405,0.08,N,003480,5000,1551 억,,329248,N,N,0,N,00,N
20250219,150146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3500,5,2,0.14,63492495,18075,125.63,3490,3575,3490,4540,2450,3495,3512.72,1.11,0,-220,3538,3516,3488,3466,3438,3527,3477,1551,1045,5000,2580,5,1,29529812,1034,13.67,0.28,12,0.06,256.00,12352.00,3875,20240603,-9.68,3155,20240405,10.94,3750,-6.67,20250107,3400,2.94,20250213,3875,-9.68,20240603,3155,10.94,20240405,0.08,N,003480,5000,1551 억,,329248,N,N,0,N,00,N
20250219,140146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3505,10,2,0.29,54428575,15485,107.63,3490,3575,3490,4540,2450,3495,3514.92,1.11,0,-220,3538,3516,3488,3466,3438,3527,3477,1551,1045,5000,2580,5,1,29529812,1035,13.69,0.28,12,0.05,256.00,12352.00,3875,20240603,-9.55,3155,20240405,11.09,3750,-6.53,20250107,3400,3.09,20250213,3875,-9.55,20240603,3155,11.09,20240405,0.08,N,003480,5000,1551 억,,329248,N,N,0,N,00,N
20250219,130146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3505,10,2,0.29,50492470,14362,99.83,3490,3575,3490,4540,2450,3495,3515.70,1.11,0,-220,3538,3516,3488,3466,3438,3527,3477,1551,1045,5000,2580,5,1,29529812,1035,13.69,0.28,12,0.05,256.00,12352.00,3875,20240603,-9.55,3155,20240405,11.09,3750,-6.53,20250107,3400,3.09,20250213,3875,-9.55,20240603,3155,11.09,20240405,0.08,N,003480,5000,1551 억,,329248,N,N,0,N,00,N
20250219,120146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3500,5,2,0.14,47711065,13569,94.31,3490,3575,3490,4540,2450,3495,3516.18,1.11,0,-220,3538,3516,3488,3466,3438,3527,3477,1551,1045,5000,2580,5,1,29529812,1034,13.67,0.28,12,0.05,256.00,12352.00,3875,20240603,-9.68,3155,20240405,10.94,3750,-6.67,20250107,3400,2.94,20250213,3875,-9.68,20240603,3155,10.94,20240405,0.08,N,003480,5000,1551 억,,329248,N,N,0,N,00,N
20250219,110146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3505,10,2,0.29,36041500,10235,71.14,3490,3575,3490,4540,2450,3495,3521.40,1.11,0,-220,3538,3516,3488,3466,3438,3527,3477,1551,1045,5000,2580,5,1,29529812,1035,13.69,0.28,12,0.03,256.00,12352.00,3875,20240603,-9.55,3155,20240405,11.09,3750,-6.53,20250107,3400,3.09,20250213,3875,-9.55,20240603,3155,11.09,20240405,0.08,N,003480,5000,1551 억,,329248,N,N,0,N,00,N
20250219,100146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3510,15,2,0.43,26892145,7622,52.98,3490,3575,3490,4540,2450,3495,3528.23,1.11,0,-212,3538,3516,3488,3466,3438,3527,3477,1551,1045,5000,2580,5,1,29529812,1036,13.71,0.28,12,0.03,256.00,12352.00,3875,20240603,-9.42,3155,20240405,11.25,3750,-6.40,20250107,3400,3.24,20250213,3875,-9.42,20240603,3155,11.25,20240405,0.08,N,003480,5000,1551 억,,329248,N,N,0,N,00,N
20250219,090146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3575,80,2,2.29,2761490,780,5.42,3490,3575,3490,4540,2450,3495,3540.37,1.11,0,-270,3538,3516,3488,3466,3438,3527,3477,1551,1045,5000,2580,5,1,29529812,1056,13.96,0.29,12,0.00,256.00,12352.00,3875,20240603,-7.74,3155,20240405,13.31,3750,-4.67,20250107,3400,5.15,20250213,3875,-7.74,20240603,3155,13.31,20240405,0.08,N,003480,5000,1551 억,,329248,N,N,0,N,00,N
20250218,160145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3495,30,2,0.87,50222925,14387,92.09,3475,3510,3460,4500,2430,3465,3490.85,1.12,0,-120,3511,3487,3471,3447,3431,3480,3440,1551,1035,5000,2560,5,1,29529812,1032,13.65,0.28,12,0.05,256.00,12352.00,3875,20240603,-9.81,3155,20240405,10.78,3750,-6.80,20250107,3400,2.79,20250213,3875,-9.81,20240603,3155,10.78,20240405,0.08,N,003480,5000,1551 억,,329368,N,N,3,N,00,N
20250218,150146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3490,25,2,0.72,44221615,12668,81.09,3475,3510,3460,4500,2430,3465,3490.81,1.12,0,-116,3511,3487,3471,3447,3431,3480,3440,1551,1035,5000,2560,5,1,29529812,1031,13.63,0.28,12,0.04,256.00,12352.00,3875,20240603,-9.94,3155,20240405,10.62,3750,-6.93,20250107,3400,2.65,20250213,3875,-9.94,20240603,3155,10.62,20240405,0.08,N,003480,5000,1551 억,,329368,N,N,3,N,00,N
20250218,140146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3495,30,2,0.87,37072350,10621,67.99,3475,3510,3460,4500,2430,3465,3490.48,1.12,0,-116,3511,3487,3471,3447,3431,3480,3440,1551,1035,5000,2560,5,1,29529812,1032,13.65,0.28,12,0.04,256.00,12352.00,3875,20240603,-9.81,3155,20240405,10.78,3750,-6.80,20250107,3400,2.79,20250213,3875,-9.81,20240603,3155,10.78,20240405,0.08,N,003480,5000,1551 억,,329368,N,N,3,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 20250219 160146 57 100.00 KOSPI 전기·가스 N N N N N 3490 -5 5 -0.14 69719195 19856 138.01 3490 3575 3490 4540 2450 3495 3511.24 1.11 0 -239 3538 3516 3488 3466 3438 3527 3477 1551 1045 5000 2580 5 1 29529812 1031 13.63 0.28 12 0.07 256.00 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 0.08 N 003480 5000 1551 억 329248 N N 0 N 00 N
3 20250219 150146 57 100.00 KOSPI 전기·가스 N N N N N 3500 5 2 0.14 63492495 18075 125.63 3490 3575 3490 4540 2450 3495 3512.72 1.11 0 -220 3538 3516 3488 3466 3438 3527 3477 1551 1045 5000 2580 5 1 29529812 1034 13.67 0.28 12 0.06 256.00 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 0.08 N 003480 5000 1551 억 329248 N N 0 N 00 N
4 20250219 140146 57 100.00 KOSPI 전기·가스 N N N N N 3505 10 2 0.29 54428575 15485 107.63 3490 3575 3490 4540 2450 3495 3514.92 1.11 0 -220 3538 3516 3488 3466 3438 3527 3477 1551 1045 5000 2580 5 1 29529812 1035 13.69 0.28 12 0.05 256.00 12352.00 3875 20240603 -9.55 3155 20240405 11.09 3750 -6.53 20250107 3400 3.09 20250213 3875 -9.55 20240603 3155 11.09 20240405 0.08 N 003480 5000 1551 억 329248 N N 0 N 00 N
5 20250219 130146 57 100.00 KOSPI 전기·가스 N N N N N 3505 10 2 0.29 50492470 14362 99.83 3490 3575 3490 4540 2450 3495 3515.70 1.11 0 -220 3538 3516 3488 3466 3438 3527 3477 1551 1045 5000 2580 5 1 29529812 1035 13.69 0.28 12 0.05 256.00 12352.00 3875 20240603 -9.55 3155 20240405 11.09 3750 -6.53 20250107 3400 3.09 20250213 3875 -9.55 20240603 3155 11.09 20240405 0.08 N 003480 5000 1551 억 329248 N N 0 N 00 N
6 20250219 120146 57 100.00 KOSPI 전기·가스 N N N N N 3500 5 2 0.14 47711065 13569 94.31 3490 3575 3490 4540 2450 3495 3516.18 1.11 0 -220 3538 3516 3488 3466 3438 3527 3477 1551 1045 5000 2580 5 1 29529812 1034 13.67 0.28 12 0.05 256.00 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 0.08 N 003480 5000 1551 억 329248 N N 0 N 00 N
7 20250219 110146 57 100.00 KOSPI 전기·가스 N N N N N 3505 10 2 0.29 36041500 10235 71.14 3490 3575 3490 4540 2450 3495 3521.40 1.11 0 -220 3538 3516 3488 3466 3438 3527 3477 1551 1045 5000 2580 5 1 29529812 1035 13.69 0.28 12 0.03 256.00 12352.00 3875 20240603 -9.55 3155 20240405 11.09 3750 -6.53 20250107 3400 3.09 20250213 3875 -9.55 20240603 3155 11.09 20240405 0.08 N 003480 5000 1551 억 329248 N N 0 N 00 N
8 20250219 100146 57 100.00 KOSPI 전기·가스 N N N N N 3510 15 2 0.43 26892145 7622 52.98 3490 3575 3490 4540 2450 3495 3528.23 1.11 0 -212 3538 3516 3488 3466 3438 3527 3477 1551 1045 5000 2580 5 1 29529812 1036 13.71 0.28 12 0.03 256.00 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 0.08 N 003480 5000 1551 억 329248 N N 0 N 00 N
9 20250219 090146 57 100.00 KOSPI 전기·가스 N N N N N 3575 80 2 2.29 2761490 780 5.42 3490 3575 3490 4540 2450 3495 3540.37 1.11 0 -270 3538 3516 3488 3466 3438 3527 3477 1551 1045 5000 2580 5 1 29529812 1056 13.96 0.29 12 0.00 256.00 12352.00 3875 20240603 -7.74 3155 20240405 13.31 3750 -4.67 20250107 3400 5.15 20250213 3875 -7.74 20240603 3155 13.31 20240405 0.08 N 003480 5000 1551 억 329248 N N 0 N 00 N
10 20250218 160145 57 100.00 KOSPI 전기·가스 N N N N N 3495 30 2 0.87 50222925 14387 92.09 3475 3510 3460 4500 2430 3465 3490.85 1.12 0 -120 3511 3487 3471 3447 3431 3480 3440 1551 1035 5000 2560 5 1 29529812 1032 13.65 0.28 12 0.05 256.00 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 0.08 N 003480 5000 1551 억 329368 N N 3 N 00 N
11 20250218 150146 57 100.00 KOSPI 전기·가스 N N N N N 3490 25 2 0.72 44221615 12668 81.09 3475 3510 3460 4500 2430 3465 3490.81 1.12 0 -116 3511 3487 3471 3447 3431 3480 3440 1551 1035 5000 2560 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 0.08 N 003480 5000 1551 억 329368 N N 3 N 00 N
12 20250218 140146 57 100.00 KOSPI 전기·가스 N N N N N 3495 30 2 0.87 37072350 10621 67.99 3475 3510 3460 4500 2430 3465 3490.48 1.12 0 -116 3511 3487 3471 3447 3431 3480 3440 1551 1035 5000 2560 5 1 29529812 1032 13.65 0.28 12 0.04 256.00 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 0.08 N 003480 5000 1551 억 329368 N N 3 N 00 N