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
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
20250219,160204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23150,150,2,0.65,351432600,15248,88.58,23000,23150,22950,29900,16100,23000,23047.78,3.46,0,2999,23433,23216,23033,22816,22633,23125,22725,734,6900,5000,17480,50,1,14409333,3336,8.04,0.46,12,0.11,2879.00,49924.00,30250,20241017,-23.47,21600,20240404,7.18,25150,-7.95,20250102,22550,2.66,20250213,30250,-23.47,20241017,21600,7.18,20240404,0.41,N,005090,5000,733 억,,499218,N,N,34,N,00,N
20250219,150205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,50,2,0.22,342132150,14846,86.24,23000,23150,22950,29900,16100,23000,23045.41,3.46,0,3010,23433,23216,23033,22816,22633,23125,22725,734,6900,5000,17480,50,1,14409333,3321,8.01,0.46,12,0.10,2879.00,49924.00,30250,20241017,-23.80,21600,20240404,6.71,25150,-8.35,20250102,22550,2.22,20250213,30250,-23.80,20241017,21600,6.71,20240404,0.41,N,005090,5000,733 억,,499218,N,N,0,N,00,N
20250219,140204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,50,2,0.22,306168500,13286,77.18,23000,23150,22950,29900,16100,23000,23044.45,3.46,0,2865,23433,23216,23033,22816,22633,23125,22725,734,6900,5000,17480,50,1,14409333,3321,8.01,0.46,12,0.09,2879.00,49924.00,30250,20241017,-23.80,21600,20240404,6.71,25150,-8.35,20250102,22550,2.22,20250213,30250,-23.80,20241017,21600,6.71,20240404,0.41,N,005090,5000,733 억,,499218,N,N,0,N,00,N
20250219,130205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,50,2,0.22,267019150,11587,67.31,23000,23150,22950,29900,16100,23000,23044.72,3.46,0,2718,23433,23216,23033,22816,22633,23125,22725,734,6900,5000,17480,50,1,14409333,3321,8.01,0.46,12,0.08,2879.00,49924.00,30250,20241017,-23.80,21600,20240404,6.71,25150,-8.35,20250102,22550,2.22,20250213,30250,-23.80,20241017,21600,6.71,20240404,0.41,N,005090,5000,733 억,,499218,N,N,0,N,00,N
20250219,120205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23050,50,2,0.22,220779850,9580,55.65,23000,23150,22950,29900,16100,23000,23045.91,3.46,0,2626,23433,23216,23033,22816,22633,23125,22725,734,6900,5000,17480,50,1,14409333,3321,8.01,0.46,12,0.07,2879.00,49924.00,30250,20241017,-23.80,21600,20240404,6.71,25150,-8.35,20250102,22550,2.22,20250213,30250,-23.80,20241017,21600,6.71,20240404,0.41,N,005090,5000,733 억,,499218,N,N,0,N,00,N
20250219,110205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23000,0,3,0.00,173631000,7538,43.79,23000,23150,22950,29900,16100,23000,23034.09,3.46,0,1455,23433,23216,23033,22816,22633,23125,22725,734,6900,5000,17480,50,1,14409333,3314,7.99,0.46,12,0.05,2879.00,49924.00,30250,20241017,-23.97,21600,20240404,6.48,25150,-8.55,20250102,22550,2.00,20250213,30250,-23.97,20241017,21600,6.48,20240404,0.41,N,005090,5000,733 억,,499218,N,N,0,N,00,N
20250219,100205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,100,2,0.43,106664200,4630,26.90,23000,23150,22950,29900,16100,23000,23037.62,3.46,0,1286,23433,23216,23033,22816,22633,23125,22725,734,6900,5000,17480,50,1,14409333,3329,8.02,0.46,12,0.03,2879.00,49924.00,30250,20241017,-23.64,21600,20240404,6.94,25150,-8.15,20250102,22550,2.44,20250213,30250,-23.64,20241017,21600,6.94,20240404,0.41,N,005090,5000,733 억,,499218,N,N,0,N,00,N
20250219,090205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23000,0,3,0.00,1423950,62,0.36,23000,23000,22950,29900,16100,23000,22966.94,3.46,0,-2,23433,23216,23033,22816,22633,23125,22725,734,6900,5000,17480,50,1,14409333,3314,7.99,0.46,12,0.00,2879.00,49924.00,30250,20241017,-23.97,21600,20240404,6.48,25150,-8.55,20250102,22550,2.00,20250213,30250,-23.97,20241017,21600,6.48,20240404,0.41,N,005090,5000,733 억,,499218,N,N,0,N,00,N
20250218,160204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23000,0,3,0.00,395602750,17209,98.21,23250,23250,22850,29900,16100,23000,22988.13,3.47,0,-1629,23400,23200,22950,22750,22500,23300,22850,734,6900,5000,17480,50,1,14409333,3314,7.99,0.46,12,0.12,2879.00,49924.00,30250,20241017,-23.97,21600,20240404,6.48,25150,-8.55,20250102,22550,2.00,20250213,30250,-23.97,20241017,21600,6.48,20240404,0.41,N,005090,5000,733 억,,500314,N,N,0,N,00,N
20250218,150204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22950,-50,5,-0.22,345343800,15017,85.70,23250,23250,22850,29900,16100,23000,22996.86,3.47,0,-1686,23400,23200,22950,22750,22500,23300,22850,734,6900,5000,17480,50,1,14409333,3307,7.97,0.46,12,0.10,2879.00,49924.00,30250,20241017,-24.13,21600,20240404,6.25,25150,-8.75,20250102,22550,1.77,20250213,30250,-24.13,20241017,21600,6.25,20240404,0.41,N,005090,5000,733 억,,500314,N,N,0,N,00,N
20250218,140205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22950,-50,5,-0.22,304115400,13221,75.45,23250,23250,22850,29900,16100,23000,23002.45,3.47,0,-1787,23400,23200,22950,22750,22500,23300,22850,734,6900,5000,17480,50,1,14409333,3307,7.97,0.46,12,0.09,2879.00,49924.00,30250,20241017,-24.13,21600,20240404,6.25,25150,-8.75,20250102,22550,1.77,20250213,30250,-24.13,20241017,21600,6.25,20240404,0.41,N,005090,5000,733 억,,500314,N,N,0,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 160204 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23150 150 2 0.65 351432600 15248 88.58 23000 23150 22950 29900 16100 23000 23047.78 3.46 0 2999 23433 23216 23033 22816 22633 23125 22725 734 6900 5000 17480 50 1 14409333 3336 8.04 0.46 12 0.11 2879.00 49924.00 30250 20241017 -23.47 21600 20240404 7.18 25150 -7.95 20250102 22550 2.66 20250213 30250 -23.47 20241017 21600 7.18 20240404 0.41 N 005090 5000 733 억 499218 N N 34 N 00 N
3 20250219 150205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23050 50 2 0.22 342132150 14846 86.24 23000 23150 22950 29900 16100 23000 23045.41 3.46 0 3010 23433 23216 23033 22816 22633 23125 22725 734 6900 5000 17480 50 1 14409333 3321 8.01 0.46 12 0.10 2879.00 49924.00 30250 20241017 -23.80 21600 20240404 6.71 25150 -8.35 20250102 22550 2.22 20250213 30250 -23.80 20241017 21600 6.71 20240404 0.41 N 005090 5000 733 억 499218 N N 0 N 00 N
4 20250219 140204 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23050 50 2 0.22 306168500 13286 77.18 23000 23150 22950 29900 16100 23000 23044.45 3.46 0 2865 23433 23216 23033 22816 22633 23125 22725 734 6900 5000 17480 50 1 14409333 3321 8.01 0.46 12 0.09 2879.00 49924.00 30250 20241017 -23.80 21600 20240404 6.71 25150 -8.35 20250102 22550 2.22 20250213 30250 -23.80 20241017 21600 6.71 20240404 0.41 N 005090 5000 733 억 499218 N N 0 N 00 N
5 20250219 130205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23050 50 2 0.22 267019150 11587 67.31 23000 23150 22950 29900 16100 23000 23044.72 3.46 0 2718 23433 23216 23033 22816 22633 23125 22725 734 6900 5000 17480 50 1 14409333 3321 8.01 0.46 12 0.08 2879.00 49924.00 30250 20241017 -23.80 21600 20240404 6.71 25150 -8.35 20250102 22550 2.22 20250213 30250 -23.80 20241017 21600 6.71 20240404 0.41 N 005090 5000 733 억 499218 N N 0 N 00 N
6 20250219 120205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23050 50 2 0.22 220779850 9580 55.65 23000 23150 22950 29900 16100 23000 23045.91 3.46 0 2626 23433 23216 23033 22816 22633 23125 22725 734 6900 5000 17480 50 1 14409333 3321 8.01 0.46 12 0.07 2879.00 49924.00 30250 20241017 -23.80 21600 20240404 6.71 25150 -8.35 20250102 22550 2.22 20250213 30250 -23.80 20241017 21600 6.71 20240404 0.41 N 005090 5000 733 억 499218 N N 0 N 00 N
7 20250219 110205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23000 0 3 0.00 173631000 7538 43.79 23000 23150 22950 29900 16100 23000 23034.09 3.46 0 1455 23433 23216 23033 22816 22633 23125 22725 734 6900 5000 17480 50 1 14409333 3314 7.99 0.46 12 0.05 2879.00 49924.00 30250 20241017 -23.97 21600 20240404 6.48 25150 -8.55 20250102 22550 2.00 20250213 30250 -23.97 20241017 21600 6.48 20240404 0.41 N 005090 5000 733 억 499218 N N 0 N 00 N
8 20250219 100205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23100 100 2 0.43 106664200 4630 26.90 23000 23150 22950 29900 16100 23000 23037.62 3.46 0 1286 23433 23216 23033 22816 22633 23125 22725 734 6900 5000 17480 50 1 14409333 3329 8.02 0.46 12 0.03 2879.00 49924.00 30250 20241017 -23.64 21600 20240404 6.94 25150 -8.15 20250102 22550 2.44 20250213 30250 -23.64 20241017 21600 6.94 20240404 0.41 N 005090 5000 733 억 499218 N N 0 N 00 N
9 20250219 090205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23000 0 3 0.00 1423950 62 0.36 23000 23000 22950 29900 16100 23000 22966.94 3.46 0 -2 23433 23216 23033 22816 22633 23125 22725 734 6900 5000 17480 50 1 14409333 3314 7.99 0.46 12 0.00 2879.00 49924.00 30250 20241017 -23.97 21600 20240404 6.48 25150 -8.55 20250102 22550 2.00 20250213 30250 -23.97 20241017 21600 6.48 20240404 0.41 N 005090 5000 733 억 499218 N N 0 N 00 N
10 20250218 160204 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23000 0 3 0.00 395602750 17209 98.21 23250 23250 22850 29900 16100 23000 22988.13 3.47 0 -1629 23400 23200 22950 22750 22500 23300 22850 734 6900 5000 17480 50 1 14409333 3314 7.99 0.46 12 0.12 2879.00 49924.00 30250 20241017 -23.97 21600 20240404 6.48 25150 -8.55 20250102 22550 2.00 20250213 30250 -23.97 20241017 21600 6.48 20240404 0.41 N 005090 5000 733 억 500314 N N 0 N 00 N
11 20250218 150204 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22950 -50 5 -0.22 345343800 15017 85.70 23250 23250 22850 29900 16100 23000 22996.86 3.47 0 -1686 23400 23200 22950 22750 22500 23300 22850 734 6900 5000 17480 50 1 14409333 3307 7.97 0.46 12 0.10 2879.00 49924.00 30250 20241017 -24.13 21600 20240404 6.25 25150 -8.75 20250102 22550 1.77 20250213 30250 -24.13 20241017 21600 6.25 20240404 0.41 N 005090 5000 733 억 500314 N N 0 N 00 N
12 20250218 140205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22950 -50 5 -0.22 304115400 13221 75.45 23250 23250 22850 29900 16100 23000 23002.45 3.47 0 -1787 23400 23200 22950 22750 22500 23300 22850 734 6900 5000 17480 50 1 14409333 3307 7.97 0.46 12 0.09 2879.00 49924.00 30250 20241017 -24.13 21600 20240404 6.25 25150 -8.75 20250102 22550 1.77 20250213 30250 -24.13 20241017 21600 6.25 20240404 0.41 N 005090 5000 733 억 500314 N N 0 N 00 N