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
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
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
20250218,130204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,100,2,0.43,290378900,12624,72.04,23250,23250,22850,29900,16100,23000,23002.13,3.47,0,-1650,23400,23200,22950,22750,22500,23300,22850,734,6900,5000,17480,50,1,14409333,3329,8.02,0.46,12,0.09,2879.00,49924.00,30250,20241017,-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,,500314,N,N,0,N,00,N
20250218,120204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22950,-50,5,-0.22,204114500,8870,50.62,23250,23250,22850,29900,16100,23000,23011.78,3.47,0,-2466,23400,23200,22950,22750,22500,23300,22850,734,6900,5000,17480,50,1,14409333,3307,7.97,0.46,12,0.06,2879.00,49924.00,30250,20241017,-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
20250218,110205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,22950,-50,5,-0.22,109129950,4730,26.99,23250,23250,22950,29900,16100,23000,23071.87,3.47,0,-1861,23400,23200,22950,22750,22500,23300,22850,734,6900,5000,17480,50,1,14409333,3307,7.97,0.46,12,0.03,2879.00,49924.00,30250,20241017,-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
20250218,100204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23150,150,2,0.65,41901700,1811,10.33,23250,23250,23000,29900,16100,23000,23137.33,3.47,0,-484,23400,23200,22950,22750,22500,23300,22850,734,6900,5000,17480,50,1,14409333,3336,8.04,0.46,12,0.01,2879.00,49924.00,30250,20241017,-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,,500314,N,N,0,N,00,N
20250218,090204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23150,150,2,0.65,4899100,211,1.20,23250,23250,23000,29900,16100,23000,23218.48,3.47,0,-22,23400,23200,22950,22750,22500,23300,22850,734,6900,5000,17480,50,1,14409333,3336,8.04,0.46,12,0.00,2879.00,49924.00,30250,20241017,-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,,500314,N,N,0,N,00,N
20250217,160204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23000,350,2,1.55,402844550,17523,64.34,22850,23150,22700,29400,15900,22650,22989.45,3.47,0,-588,22950,22800,22700,22550,22450,22750,22500,734,6750,5000,17210,50,1,14409333,3314,7.99,0.46,12,0.12,2879.00,49924.00,30250,20241017,-23.97,21600,20240404,6.48,25150,-8.55,20250102,22550,2.00,20250213,30250,-23.97,20241017,21600,6.48,20240404,0.44,N,005090,5000,733 억,,499702,N,N,35,N,00,N
20250217,150205,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23100,450,2,1.99,369455900,16073,59.02,22850,23150,22700,29400,15900,22650,22986.12,3.47,0,-570,22950,22800,22700,22550,22450,22750,22500,734,6750,5000,17210,50,1,14409333,3329,8.02,0.46,12,0.11,2879.00,49924.00,30250,20241017,-23.64,21600,20240404,6.94,25150,-8.15,20250102,22550,2.44,20250213,30250,-23.64,20241017,21600,6.94,20240404,0.44,N,005090,5000,733 억,,499702,N,N,35,N,00,N
20250217,140204,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,23150,500,2,2.21,354758350,15437,56.68,22850,23150,22700,29400,15900,22650,22981.04,3.47,0,-540,22950,22800,22700,22550,22450,22750,22500,734,6750,5000,17210,50,1,14409333,3336,8.04,0.46,12,0.11,2879.00,49924.00,30250,20241017,-23.47,21600,20240404,7.18,25150,-7.95,20250102,22550,2.66,20250213,30250,-23.47,20241017,21600,7.18,20240404,0.44,N,005090,5000,733 억,,499702,N,N,35,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 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
3 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
4 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
5 20250218 130204 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23100 100 2 0.43 290378900 12624 72.04 23250 23250 22850 29900 16100 23000 23002.13 3.47 0 -1650 23400 23200 22950 22750 22500 23300 22850 734 6900 5000 17480 50 1 14409333 3329 8.02 0.46 12 0.09 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 500314 N N 0 N 00 N
6 20250218 120204 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22950 -50 5 -0.22 204114500 8870 50.62 23250 23250 22850 29900 16100 23000 23011.78 3.47 0 -2466 23400 23200 22950 22750 22500 23300 22850 734 6900 5000 17480 50 1 14409333 3307 7.97 0.46 12 0.06 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
7 20250218 110205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 22950 -50 5 -0.22 109129950 4730 26.99 23250 23250 22950 29900 16100 23000 23071.87 3.47 0 -1861 23400 23200 22950 22750 22500 23300 22850 734 6900 5000 17480 50 1 14409333 3307 7.97 0.46 12 0.03 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
8 20250218 100204 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23150 150 2 0.65 41901700 1811 10.33 23250 23250 23000 29900 16100 23000 23137.33 3.47 0 -484 23400 23200 22950 22750 22500 23300 22850 734 6900 5000 17480 50 1 14409333 3336 8.04 0.46 12 0.01 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 500314 N N 0 N 00 N
9 20250218 090204 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23150 150 2 0.65 4899100 211 1.20 23250 23250 23000 29900 16100 23000 23218.48 3.47 0 -22 23400 23200 22950 22750 22500 23300 22850 734 6900 5000 17480 50 1 14409333 3336 8.04 0.46 12 0.00 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 500314 N N 0 N 00 N
10 20250217 160204 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23000 350 2 1.55 402844550 17523 64.34 22850 23150 22700 29400 15900 22650 22989.45 3.47 0 -588 22950 22800 22700 22550 22450 22750 22500 734 6750 5000 17210 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 0.44 N 005090 5000 733 억 499702 N N 35 N 00 N
11 20250217 150205 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23100 450 2 1.99 369455900 16073 59.02 22850 23150 22700 29400 15900 22650 22986.12 3.47 0 -570 22950 22800 22700 22550 22450 22750 22500 734 6750 5000 17210 50 1 14409333 3329 8.02 0.46 12 0.11 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 0.44 N 005090 5000 733 억 499702 N N 35 N 00 N
12 20250217 140204 55 60.00 KOSPI 전기·가스 N N N Y 60 N 23150 500 2 2.21 354758350 15437 56.68 22850 23150 22700 29400 15900 22650 22981.04 3.47 0 -540 22950 22800 22700 22550 22450 22750 22500 734 6750 5000 17210 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 0.44 N 005090 5000 733 억 499702 N N 35 N 00 N