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
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
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
20250218,130145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3490,25,2,0.72,36789535,10540,67.47,3475,3510,3460,4500,2430,3465,3490.47,1.12,0,-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
20250218,120145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3480,15,2,0.43,31302135,8968,57.41,3475,3510,3460,4500,2430,3465,3490.43,1.12,0,133,3511,3487,3471,3447,3431,3480,3440,1551,1035,5000,2560,5,1,29529812,1028,13.59,0.28,12,0.03,256.00,12352.00,3875,20240603,-10.19,3155,20240405,10.30,3750,-7.20,20250107,3400,2.35,20250213,3875,-10.19,20240603,3155,10.30,20240405,0.08,N,003480,5000,1551 억,,329368,N,N,3,N,00,N
20250218,110146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3490,25,2,0.72,26630150,7626,48.82,3475,3510,3460,4500,2430,3465,3492.02,1.12,0,-117,3511,3487,3471,3447,3431,3480,3440,1551,1035,5000,2560,5,1,29529812,1031,13.63,0.28,12,0.03,256.00,12352.00,3875,20240603,-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
20250218,100145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3470,5,2,0.14,19035940,5459,34.94,3475,3500,3460,4500,2430,3465,3487.07,1.12,0,-85,3511,3487,3471,3447,3431,3480,3440,1551,1035,5000,2560,5,1,29529812,1025,13.55,0.28,12,0.02,256.00,12352.00,3875,20240603,-10.45,3155,20240405,9.98,3750,-7.47,20250107,3400,2.06,20250213,3875,-10.45,20240603,3155,9.98,20240405,0.08,N,003480,5000,1551 억,,329368,N,N,3,N,00,N
20250218,090146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3475,10,2,0.29,253675,73,0.47,3475,3475,3475,4500,2430,3465,3475.00,1.12,0,-10,3511,3487,3471,3447,3431,3480,3440,1551,1035,5000,2560,5,1,29529812,1026,13.57,0.28,12,0.00,256.00,12352.00,3875,20240603,-10.32,3155,20240405,10.14,3750,-7.33,20250107,3400,2.21,20250213,3875,-10.32,20240603,3155,10.14,20240405,0.08,N,003480,5000,1551 억,,329368,N,N,3,N,00,N
20250217,160145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3465,-10,5,-0.29,54217225,15622,270.46,3475,3495,3455,4515,2435,3475,3470.57,1.12,0,-39,3511,3492,3461,3442,3411,3477,3427,1551,1040,5000,2570,5,1,29529812,1023,13.54,0.28,12,0.05,256.00,12352.00,3875,20240603,-10.58,3155,20240405,9.83,3750,-7.60,20250107,3400,1.91,20250213,3875,-10.58,20240603,3155,9.83,20240405,0.08,N,003480,5000,1551 억,,329388,N,N,3,N,00,N
20250217,150146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3465,-10,5,-0.29,53077470,15293,264.77,3475,3495,3455,4515,2435,3475,3470.70,1.12,0,142,3511,3492,3461,3442,3411,3477,3427,1551,1040,5000,2570,5,1,29529812,1023,13.54,0.28,12,0.05,256.00,12352.00,3875,20240603,-10.58,3155,20240405,9.83,3750,-7.60,20250107,3400,1.91,20250213,3875,-10.58,20240603,3155,9.83,20240405,0.08,N,003480,5000,1551 억,,329388,N,N,0,N,00,N
20250217,140145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3465,-10,5,-0.29,50746730,14620,253.12,3475,3495,3460,4515,2435,3475,3471.05,1.12,0,142,3511,3492,3461,3442,3411,3477,3427,1551,1040,5000,2570,5,1,29529812,1023,13.54,0.28,12,0.05,256.00,12352.00,3875,20240603,-10.58,3155,20240405,9.83,3750,-7.60,20250107,3400,1.91,20250213,3875,-10.58,20240603,3155,9.83,20240405,0.08,N,003480,5000,1551 억,,329388,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 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
3 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
4 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
5 20250218 130145 57 100.00 KOSPI 전기·가스 N N N N N 3490 25 2 0.72 36789535 10540 67.47 3475 3510 3460 4500 2430 3465 3490.47 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
6 20250218 120145 57 100.00 KOSPI 전기·가스 N N N N N 3480 15 2 0.43 31302135 8968 57.41 3475 3510 3460 4500 2430 3465 3490.43 1.12 0 133 3511 3487 3471 3447 3431 3480 3440 1551 1035 5000 2560 5 1 29529812 1028 13.59 0.28 12 0.03 256.00 12352.00 3875 20240603 -10.19 3155 20240405 10.30 3750 -7.20 20250107 3400 2.35 20250213 3875 -10.19 20240603 3155 10.30 20240405 0.08 N 003480 5000 1551 억 329368 N N 3 N 00 N
7 20250218 110146 57 100.00 KOSPI 전기·가스 N N N N N 3490 25 2 0.72 26630150 7626 48.82 3475 3510 3460 4500 2430 3465 3492.02 1.12 0 -117 3511 3487 3471 3447 3431 3480 3440 1551 1035 5000 2560 5 1 29529812 1031 13.63 0.28 12 0.03 256.00 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
8 20250218 100145 57 100.00 KOSPI 전기·가스 N N N N N 3470 5 2 0.14 19035940 5459 34.94 3475 3500 3460 4500 2430 3465 3487.07 1.12 0 -85 3511 3487 3471 3447 3431 3480 3440 1551 1035 5000 2560 5 1 29529812 1025 13.55 0.28 12 0.02 256.00 12352.00 3875 20240603 -10.45 3155 20240405 9.98 3750 -7.47 20250107 3400 2.06 20250213 3875 -10.45 20240603 3155 9.98 20240405 0.08 N 003480 5000 1551 억 329368 N N 3 N 00 N
9 20250218 090146 57 100.00 KOSPI 전기·가스 N N N N N 3475 10 2 0.29 253675 73 0.47 3475 3475 3475 4500 2430 3465 3475.00 1.12 0 -10 3511 3487 3471 3447 3431 3480 3440 1551 1035 5000 2560 5 1 29529812 1026 13.57 0.28 12 0.00 256.00 12352.00 3875 20240603 -10.32 3155 20240405 10.14 3750 -7.33 20250107 3400 2.21 20250213 3875 -10.32 20240603 3155 10.14 20240405 0.08 N 003480 5000 1551 억 329368 N N 3 N 00 N
10 20250217 160145 57 100.00 KOSPI 전기·가스 N N N N N 3465 -10 5 -0.29 54217225 15622 270.46 3475 3495 3455 4515 2435 3475 3470.57 1.12 0 -39 3511 3492 3461 3442 3411 3477 3427 1551 1040 5000 2570 5 1 29529812 1023 13.54 0.28 12 0.05 256.00 12352.00 3875 20240603 -10.58 3155 20240405 9.83 3750 -7.60 20250107 3400 1.91 20250213 3875 -10.58 20240603 3155 9.83 20240405 0.08 N 003480 5000 1551 억 329388 N N 3 N 00 N
11 20250217 150146 57 100.00 KOSPI 전기·가스 N N N N N 3465 -10 5 -0.29 53077470 15293 264.77 3475 3495 3455 4515 2435 3475 3470.70 1.12 0 142 3511 3492 3461 3442 3411 3477 3427 1551 1040 5000 2570 5 1 29529812 1023 13.54 0.28 12 0.05 256.00 12352.00 3875 20240603 -10.58 3155 20240405 9.83 3750 -7.60 20250107 3400 1.91 20250213 3875 -10.58 20240603 3155 9.83 20240405 0.08 N 003480 5000 1551 억 329388 N N 0 N 00 N
12 20250217 140145 57 100.00 KOSPI 전기·가스 N N N N N 3465 -10 5 -0.29 50746730 14620 253.12 3475 3495 3460 4515 2435 3475 3471.05 1.12 0 142 3511 3492 3461 3442 3411 3477 3427 1551 1040 5000 2570 5 1 29529812 1023 13.54 0.28 12 0.05 256.00 12352.00 3875 20240603 -10.58 3155 20240405 9.83 3750 -7.60 20250107 3400 1.91 20250213 3875 -10.58 20240603 3155 9.83 20240405 0.08 N 003480 5000 1551 억 329388 N N 0 N 00 N