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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034590/price/prices-20250501.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
20250516,160344,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24900,-50,5,-0.20,31523900,1265,39.32,24950,25000,24800,32400,17500,24950,24920.08,2.08,0,2,25283,25116,24883,24716,24483,25000,24600,219,7450,5000,18460,50,1,4374754,1089,5.65,0.47,12,0.03,4405.00,52514.00,29800,20240603,-16.44,24000,20250123,3.75,25050,-0.60,20250514,24000,3.75,20250123,29800,-16.44,20240603,24000,3.75,20250123,0.11,Y,034590,5000,218 억,,90939,N,N,18,N,00,N
20250516,150346,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,25000,50,2,0.20,28257750,1134,35.25,24950,25000,24800,32400,17500,24950,24918.65,2.08,0,2,25283,25116,24883,24716,24483,25000,24600,219,7450,5000,18460,50,1,4374754,1094,5.68,0.48,12,0.03,4405.00,52514.00,29800,20240603,-16.11,24000,20250123,4.17,25050,-0.20,20250514,24000,4.17,20250123,29800,-16.11,20240603,24000,4.17,20250123,0.11,Y,034590,5000,218 억,,90939,N,N,0,N,00,N
20250516,140345,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24950,0,3,0.00,19563250,786,24.43,24950,25000,24800,32400,17500,24950,24889.63,2.08,0,2,25283,25116,24883,24716,24483,25000,24600,219,7450,5000,18460,50,1,4374754,1092,5.66,0.48,12,0.02,4405.00,52514.00,29800,20240603,-16.28,24000,20250123,3.96,25050,-0.40,20250514,24000,3.96,20250123,29800,-16.28,20240603,24000,3.96,20250123,0.11,Y,034590,5000,218 억,,90939,N,N,0,N,00,N
20250516,130345,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24900,-50,5,-0.20,11137450,448,13.93,24950,25000,24800,32400,17500,24950,24860.38,2.08,0,2,25283,25116,24883,24716,24483,25000,24600,219,7450,5000,18460,50,1,4374754,1089,5.65,0.47,12,0.01,4405.00,52514.00,29800,20240603,-16.44,24000,20250123,3.75,25050,-0.60,20250514,24000,3.75,20250123,29800,-16.44,20240603,24000,3.75,20250123,0.11,Y,034590,5000,218 억,,90939,N,N,0,N,00,N
20250516,120343,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24850,-100,5,-0.40,10963400,441,13.71,24950,25000,24800,32400,17500,24950,24860.32,2.08,0,2,25283,25116,24883,24716,24483,25000,24600,219,7450,5000,18460,50,1,4374754,1087,5.64,0.47,12,0.01,4405.00,52514.00,29800,20240603,-16.61,24000,20250123,3.54,25050,-0.80,20250514,24000,3.54,20250123,29800,-16.61,20240603,24000,3.54,20250123,0.11,Y,034590,5000,218 억,,90939,N,N,0,N,00,N
20250516,110333,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24800,-150,5,-0.60,8378850,337,10.48,24950,25000,24800,32400,17500,24950,24863.06,2.08,0,2,25283,25116,24883,24716,24483,25000,24600,219,7450,5000,18460,50,1,4374754,1085,5.63,0.47,12,0.01,4405.00,52514.00,29800,20240603,-16.78,24000,20250123,3.33,25050,-1.00,20250514,24000,3.33,20250123,29800,-16.78,20240603,24000,3.33,20250123,0.11,Y,034590,5000,218 억,,90939,N,N,0,N,00,N
20250516,100348,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24900,-50,5,-0.20,3218100,129,4.01,24950,25000,24900,32400,17500,24950,24946.51,2.08,0,2,25283,25116,24883,24716,24483,25000,24600,219,7450,5000,18460,50,1,4374754,1089,5.65,0.47,12,0.00,4405.00,52514.00,29800,20240603,-16.44,24000,20250123,3.75,25050,-0.60,20250514,24000,3.75,20250123,29800,-16.44,20240603,24000,3.75,20250123,0.11,Y,034590,5000,218 억,,90939,N,N,0,N,00,N
20250516,090346,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24950,0,3,0.00,0,0,0.00,0,0,0,32400,17500,24950,0.00,2.08,0,0,25283,25116,24883,24716,24483,25000,24600,219,7450,5000,18460,50,1,4374754,1092,5.66,0.48,12,0.00,4405.00,52514.00,29800,20240603,-16.28,24000,20250123,3.96,25050,-0.40,20250514,24000,3.96,20250123,29800,-16.28,20240603,24000,3.96,20250123,0.11,Y,034590,5000,218 억,,90939,N,N,0,N,00,N
20250515,160409,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24950,50,2,0.20,79936500,3217,127.76,25000,25050,24650,32350,17450,24900,24848.15,2.08,0,15,25166,25032,24916,24782,24666,24975,24725,219,7450,5000,18420,50,1,4374754,1092,5.66,0.48,12,0.07,4405.00,52514.00,29800,20240603,-16.28,24000,20250123,3.96,25050,0.00,20250514,24000,3.96,20250123,29800,-16.28,20240603,24000,3.96,20250123,0.11,Y,034590,5000,218 억,,90939,N,N,2,N,00,N
20250515,150412,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24950,50,2,0.20,75420750,3036,120.57,25000,25050,24650,32350,17450,24900,24842.14,2.08,0,6,25166,25032,24916,24782,24666,24975,24725,219,7450,5000,18420,50,1,4374754,1092,5.66,0.48,12,0.07,4405.00,52514.00,29800,20240603,-16.28,24000,20250123,3.96,25050,0.00,20250514,24000,3.96,20250123,29800,-16.28,20240603,24000,3.96,20250123,0.11,Y,034590,5000,218 억,,90939,N,N,2,N,00,N
20250515,140413,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24950,50,2,0.20,66767650,2689,106.79,25000,25050,24650,32350,17450,24900,24829.92,2.08,0,6,25166,25032,24916,24782,24666,24975,24725,219,7450,5000,18420,50,1,4374754,1092,5.66,0.48,12,0.06,4405.00,52514.00,29800,20240603,-16.28,24000,20250123,3.96,25050,0.00,20250514,24000,3.96,20250123,29800,-16.28,20240603,24000,3.96,20250123,0.11,Y,034590,5000,218 억,,90939,N,N,2,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 20250516 160344 57 100.00 KOSPI 전기·가스 N N N N N 24900 -50 5 -0.20 31523900 1265 39.32 24950 25000 24800 32400 17500 24950 24920.08 2.08 0 2 25283 25116 24883 24716 24483 25000 24600 219 7450 5000 18460 50 1 4374754 1089 5.65 0.47 12 0.03 4405.00 52514.00 29800 20240603 -16.44 24000 20250123 3.75 25050 -0.60 20250514 24000 3.75 20250123 29800 -16.44 20240603 24000 3.75 20250123 0.11 Y 034590 5000 218 억 90939 N N 18 N 00 N
3 20250516 150346 57 100.00 KOSPI 전기·가스 N N N N N 25000 50 2 0.20 28257750 1134 35.25 24950 25000 24800 32400 17500 24950 24918.65 2.08 0 2 25283 25116 24883 24716 24483 25000 24600 219 7450 5000 18460 50 1 4374754 1094 5.68 0.48 12 0.03 4405.00 52514.00 29800 20240603 -16.11 24000 20250123 4.17 25050 -0.20 20250514 24000 4.17 20250123 29800 -16.11 20240603 24000 4.17 20250123 0.11 Y 034590 5000 218 억 90939 N N 0 N 00 N
4 20250516 140345 57 100.00 KOSPI 전기·가스 N N N N N 24950 0 3 0.00 19563250 786 24.43 24950 25000 24800 32400 17500 24950 24889.63 2.08 0 2 25283 25116 24883 24716 24483 25000 24600 219 7450 5000 18460 50 1 4374754 1092 5.66 0.48 12 0.02 4405.00 52514.00 29800 20240603 -16.28 24000 20250123 3.96 25050 -0.40 20250514 24000 3.96 20250123 29800 -16.28 20240603 24000 3.96 20250123 0.11 Y 034590 5000 218 억 90939 N N 0 N 00 N
5 20250516 130345 57 100.00 KOSPI 전기·가스 N N N N N 24900 -50 5 -0.20 11137450 448 13.93 24950 25000 24800 32400 17500 24950 24860.38 2.08 0 2 25283 25116 24883 24716 24483 25000 24600 219 7450 5000 18460 50 1 4374754 1089 5.65 0.47 12 0.01 4405.00 52514.00 29800 20240603 -16.44 24000 20250123 3.75 25050 -0.60 20250514 24000 3.75 20250123 29800 -16.44 20240603 24000 3.75 20250123 0.11 Y 034590 5000 218 억 90939 N N 0 N 00 N
6 20250516 120343 57 100.00 KOSPI 전기·가스 N N N N N 24850 -100 5 -0.40 10963400 441 13.71 24950 25000 24800 32400 17500 24950 24860.32 2.08 0 2 25283 25116 24883 24716 24483 25000 24600 219 7450 5000 18460 50 1 4374754 1087 5.64 0.47 12 0.01 4405.00 52514.00 29800 20240603 -16.61 24000 20250123 3.54 25050 -0.80 20250514 24000 3.54 20250123 29800 -16.61 20240603 24000 3.54 20250123 0.11 Y 034590 5000 218 억 90939 N N 0 N 00 N
7 20250516 110333 57 100.00 KOSPI 전기·가스 N N N N N 24800 -150 5 -0.60 8378850 337 10.48 24950 25000 24800 32400 17500 24950 24863.06 2.08 0 2 25283 25116 24883 24716 24483 25000 24600 219 7450 5000 18460 50 1 4374754 1085 5.63 0.47 12 0.01 4405.00 52514.00 29800 20240603 -16.78 24000 20250123 3.33 25050 -1.00 20250514 24000 3.33 20250123 29800 -16.78 20240603 24000 3.33 20250123 0.11 Y 034590 5000 218 억 90939 N N 0 N 00 N
8 20250516 100348 57 100.00 KOSPI 전기·가스 N N N N N 24900 -50 5 -0.20 3218100 129 4.01 24950 25000 24900 32400 17500 24950 24946.51 2.08 0 2 25283 25116 24883 24716 24483 25000 24600 219 7450 5000 18460 50 1 4374754 1089 5.65 0.47 12 0.00 4405.00 52514.00 29800 20240603 -16.44 24000 20250123 3.75 25050 -0.60 20250514 24000 3.75 20250123 29800 -16.44 20240603 24000 3.75 20250123 0.11 Y 034590 5000 218 억 90939 N N 0 N 00 N
9 20250516 090346 57 100.00 KOSPI 전기·가스 N N N N N 24950 0 3 0.00 0 0 0.00 0 0 0 32400 17500 24950 0.00 2.08 0 0 25283 25116 24883 24716 24483 25000 24600 219 7450 5000 18460 50 1 4374754 1092 5.66 0.48 12 0.00 4405.00 52514.00 29800 20240603 -16.28 24000 20250123 3.96 25050 -0.40 20250514 24000 3.96 20250123 29800 -16.28 20240603 24000 3.96 20250123 0.11 Y 034590 5000 218 억 90939 N N 0 N 00 N
10 20250515 160409 57 100.00 KOSPI 전기·가스 N N N N N 24950 50 2 0.20 79936500 3217 127.76 25000 25050 24650 32350 17450 24900 24848.15 2.08 0 15 25166 25032 24916 24782 24666 24975 24725 219 7450 5000 18420 50 1 4374754 1092 5.66 0.48 12 0.07 4405.00 52514.00 29800 20240603 -16.28 24000 20250123 3.96 25050 0.00 20250514 24000 3.96 20250123 29800 -16.28 20240603 24000 3.96 20250123 0.11 Y 034590 5000 218 억 90939 N N 2 N 00 N
11 20250515 150412 57 100.00 KOSPI 전기·가스 N N N N N 24950 50 2 0.20 75420750 3036 120.57 25000 25050 24650 32350 17450 24900 24842.14 2.08 0 6 25166 25032 24916 24782 24666 24975 24725 219 7450 5000 18420 50 1 4374754 1092 5.66 0.48 12 0.07 4405.00 52514.00 29800 20240603 -16.28 24000 20250123 3.96 25050 0.00 20250514 24000 3.96 20250123 29800 -16.28 20240603 24000 3.96 20250123 0.11 Y 034590 5000 218 억 90939 N N 2 N 00 N
12 20250515 140413 57 100.00 KOSPI 전기·가스 N N N N N 24950 50 2 0.20 66767650 2689 106.79 25000 25050 24650 32350 17450 24900 24829.92 2.08 0 6 25166 25032 24916 24782 24666 24975 24725 219 7450 5000 18420 50 1 4374754 1092 5.66 0.48 12 0.06 4405.00 52514.00 29800 20240603 -16.28 24000 20250123 3.96 25050 0.00 20250514 24000 3.96 20250123 29800 -16.28 20240603 24000 3.96 20250123 0.11 Y 034590 5000 218 억 90939 N N 2 N 00 N