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
117580/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
20250516,160645,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7570,-120,5,-1.56,354746070,46529,298.40,7700,7710,7570,9990,5390,7690,7624.19,0.00,0,-4900,7830,7760,7700,7630,7570,7730,7600,275,2300,1000,4920,10,1,27500000,2082,12.05,0.63,12,0.17,628.00,12031.00,14100,20240604,-46.31,7250,20250409,4.41,9230,-17.98,20250203,7250,4.41,20250409,14100,-46.31,20240604,7250,4.41,20250409,1.70,Y,117580,1000,275 억,,0,N,N,8553,N,00,N
20250516,150656,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7580,-110,5,-1.43,325481520,42666,273.62,7700,7710,7570,9990,5390,7690,7628.59,0.00,0,-4391,7830,7760,7700,7630,7570,7730,7600,275,2300,1000,4920,10,1,27500000,2085,12.07,0.63,12,0.16,628.00,12031.00,14100,20240604,-46.24,7250,20250409,4.55,9230,-17.88,20250203,7250,4.55,20250409,14100,-46.24,20240604,7250,4.55,20250409,1.70,Y,117580,1000,275 억,,0,N,N,2540,N,00,N
20250516,140651,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7610,-80,5,-1.04,292946160,38385,246.17,7700,7710,7590,9990,5390,7690,7631.79,0.00,0,-2008,7830,7760,7700,7630,7570,7730,7600,275,2300,1000,4920,10,1,27500000,2093,12.12,0.63,12,0.14,628.00,12031.00,14100,20240604,-46.03,7250,20250409,4.97,9230,-17.55,20250203,7250,4.97,20250409,14100,-46.03,20240604,7250,4.97,20250409,1.70,Y,117580,1000,275 억,,0,N,N,2540,N,00,N
20250516,130650,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7610,-80,5,-1.04,242050430,31695,203.26,7700,7710,7590,9990,5390,7690,7636.86,0.00,0,-3253,7830,7760,7700,7630,7570,7730,7600,275,2300,1000,4920,10,1,27500000,2093,12.12,0.63,12,0.12,628.00,12031.00,14100,20240604,-46.03,7250,20250409,4.97,9230,-17.55,20250203,7250,4.97,20250409,14100,-46.03,20240604,7250,4.97,20250409,1.70,Y,117580,1000,275 억,,0,N,N,2540,N,00,N
20250516,120652,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7640,-50,5,-0.65,112087670,14632,93.84,7700,7710,7610,9990,5390,7690,7660.45,0.00,0,-215,7830,7760,7700,7630,7570,7730,7600,275,2300,1000,4920,10,1,27500000,2101,12.17,0.64,12,0.05,628.00,12031.00,14100,20240604,-45.82,7250,20250409,5.38,9230,-17.23,20250203,7250,5.38,20250409,14100,-45.82,20240604,7250,5.38,20250409,1.70,Y,117580,1000,275 억,,0,N,N,2540,N,00,N
20250516,110627,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7660,-30,5,-0.39,63824970,8316,53.33,7700,7710,7610,9990,5390,7690,7674.96,0.00,0,856,7830,7760,7700,7630,7570,7730,7600,275,2300,1000,4920,10,1,27500000,2107,12.20,0.64,12,0.03,628.00,12031.00,14100,20240604,-45.67,7250,20250409,5.66,9230,-17.01,20250203,7250,5.66,20250409,14100,-45.67,20240604,7250,5.66,20250409,1.70,Y,117580,1000,275 억,,0,N,N,2540,N,00,N
20250516,100653,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7680,-10,5,-0.13,46940520,6112,39.20,7700,7710,7610,9990,5390,7690,7680.06,0.00,0,1800,7830,7760,7700,7630,7570,7730,7600,275,2300,1000,4920,10,1,27500000,2112,12.23,0.64,12,0.02,628.00,12031.00,14100,20240604,-45.53,7250,20250409,5.93,9230,-16.79,20250203,7250,5.93,20250409,14100,-45.53,20240604,7250,5.93,20250409,1.70,Y,117580,1000,275 억,,0,N,N,2540,N,00,N
20250516,090656,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7700,10,2,0.13,12716580,1652,10.59,7700,7700,7690,9990,5390,7690,7697.69,0.00,0,452,7830,7760,7700,7630,7570,7730,7600,275,2300,1000,4920,10,1,27500000,2118,12.26,0.64,12,0.01,628.00,12031.00,14100,20240604,-45.39,7250,20250409,6.21,9230,-16.58,20250203,7250,6.21,20250409,14100,-45.39,20240604,7250,6.21,20250409,1.70,Y,117580,1000,275 억,,0,N,N,2540,N,00,N
20250515,160741,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7690,-30,5,-0.39,119885070,15593,40.48,7770,7770,7640,10030,5410,7720,7688.39,0.00,0,-4950,7846,7782,7706,7642,7566,7815,7675,275,2310,1000,4940,10,1,27500000,2115,12.25,0.64,12,0.06,628.00,12031.00,14100,20240604,-45.46,7250,20250409,6.07,9230,-16.68,20250203,7250,6.07,20250409,14100,-45.46,20240604,7250,6.07,20250409,1.70,Y,117580,1000,275 억,,0,N,N,2540,N,00,N
20250515,150749,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7720,0,3,0.00,114471370,14889,38.65,7770,7770,7640,10030,5410,7720,7688.32,0.00,0,-4579,7846,7782,7706,7642,7566,7815,7675,275,2310,1000,4940,10,1,27500000,2123,12.29,0.64,12,0.05,628.00,12031.00,14100,20240604,-45.25,7250,20250409,6.48,9230,-16.36,20250203,7250,6.48,20250409,14100,-45.25,20240604,7250,6.48,20250409,1.70,Y,117580,1000,275 억,,0,N,N,5271,N,00,N
20250515,140751,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7690,-30,5,-0.39,87802660,11419,29.65,7770,7770,7640,10030,5410,7720,7689.17,0.00,0,-3563,7846,7782,7706,7642,7566,7815,7675,275,2310,1000,4940,10,1,27500000,2115,12.25,0.64,12,0.04,628.00,12031.00,14100,20240604,-45.46,7250,20250409,6.07,9230,-16.68,20250203,7250,6.07,20250409,14100,-45.46,20240604,7250,6.07,20250409,1.70,Y,117580,1000,275 억,,0,N,N,5271,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 160645 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7570 -120 5 -1.56 354746070 46529 298.40 7700 7710 7570 9990 5390 7690 7624.19 0.00 0 -4900 7830 7760 7700 7630 7570 7730 7600 275 2300 1000 4920 10 1 27500000 2082 12.05 0.63 12 0.17 628.00 12031.00 14100 20240604 -46.31 7250 20250409 4.41 9230 -17.98 20250203 7250 4.41 20250409 14100 -46.31 20240604 7250 4.41 20250409 1.70 Y 117580 1000 275 억 0 N N 8553 N 00 N
3 20250516 150656 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7580 -110 5 -1.43 325481520 42666 273.62 7700 7710 7570 9990 5390 7690 7628.59 0.00 0 -4391 7830 7760 7700 7630 7570 7730 7600 275 2300 1000 4920 10 1 27500000 2085 12.07 0.63 12 0.16 628.00 12031.00 14100 20240604 -46.24 7250 20250409 4.55 9230 -17.88 20250203 7250 4.55 20250409 14100 -46.24 20240604 7250 4.55 20250409 1.70 Y 117580 1000 275 억 0 N N 2540 N 00 N
4 20250516 140651 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7610 -80 5 -1.04 292946160 38385 246.17 7700 7710 7590 9990 5390 7690 7631.79 0.00 0 -2008 7830 7760 7700 7630 7570 7730 7600 275 2300 1000 4920 10 1 27500000 2093 12.12 0.63 12 0.14 628.00 12031.00 14100 20240604 -46.03 7250 20250409 4.97 9230 -17.55 20250203 7250 4.97 20250409 14100 -46.03 20240604 7250 4.97 20250409 1.70 Y 117580 1000 275 억 0 N N 2540 N 00 N
5 20250516 130650 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7610 -80 5 -1.04 242050430 31695 203.26 7700 7710 7590 9990 5390 7690 7636.86 0.00 0 -3253 7830 7760 7700 7630 7570 7730 7600 275 2300 1000 4920 10 1 27500000 2093 12.12 0.63 12 0.12 628.00 12031.00 14100 20240604 -46.03 7250 20250409 4.97 9230 -17.55 20250203 7250 4.97 20250409 14100 -46.03 20240604 7250 4.97 20250409 1.70 Y 117580 1000 275 억 0 N N 2540 N 00 N
6 20250516 120652 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7640 -50 5 -0.65 112087670 14632 93.84 7700 7710 7610 9990 5390 7690 7660.45 0.00 0 -215 7830 7760 7700 7630 7570 7730 7600 275 2300 1000 4920 10 1 27500000 2101 12.17 0.64 12 0.05 628.00 12031.00 14100 20240604 -45.82 7250 20250409 5.38 9230 -17.23 20250203 7250 5.38 20250409 14100 -45.82 20240604 7250 5.38 20250409 1.70 Y 117580 1000 275 억 0 N N 2540 N 00 N
7 20250516 110627 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7660 -30 5 -0.39 63824970 8316 53.33 7700 7710 7610 9990 5390 7690 7674.96 0.00 0 856 7830 7760 7700 7630 7570 7730 7600 275 2300 1000 4920 10 1 27500000 2107 12.20 0.64 12 0.03 628.00 12031.00 14100 20240604 -45.67 7250 20250409 5.66 9230 -17.01 20250203 7250 5.66 20250409 14100 -45.67 20240604 7250 5.66 20250409 1.70 Y 117580 1000 275 억 0 N N 2540 N 00 N
8 20250516 100653 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7680 -10 5 -0.13 46940520 6112 39.20 7700 7710 7610 9990 5390 7690 7680.06 0.00 0 1800 7830 7760 7700 7630 7570 7730 7600 275 2300 1000 4920 10 1 27500000 2112 12.23 0.64 12 0.02 628.00 12031.00 14100 20240604 -45.53 7250 20250409 5.93 9230 -16.79 20250203 7250 5.93 20250409 14100 -45.53 20240604 7250 5.93 20250409 1.70 Y 117580 1000 275 억 0 N N 2540 N 00 N
9 20250516 090656 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7700 10 2 0.13 12716580 1652 10.59 7700 7700 7690 9990 5390 7690 7697.69 0.00 0 452 7830 7760 7700 7630 7570 7730 7600 275 2300 1000 4920 10 1 27500000 2118 12.26 0.64 12 0.01 628.00 12031.00 14100 20240604 -45.39 7250 20250409 6.21 9230 -16.58 20250203 7250 6.21 20250409 14100 -45.39 20240604 7250 6.21 20250409 1.70 Y 117580 1000 275 억 0 N N 2540 N 00 N
10 20250515 160741 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7690 -30 5 -0.39 119885070 15593 40.48 7770 7770 7640 10030 5410 7720 7688.39 0.00 0 -4950 7846 7782 7706 7642 7566 7815 7675 275 2310 1000 4940 10 1 27500000 2115 12.25 0.64 12 0.06 628.00 12031.00 14100 20240604 -45.46 7250 20250409 6.07 9230 -16.68 20250203 7250 6.07 20250409 14100 -45.46 20240604 7250 6.07 20250409 1.70 Y 117580 1000 275 억 0 N N 2540 N 00 N
11 20250515 150749 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7720 0 3 0.00 114471370 14889 38.65 7770 7770 7640 10030 5410 7720 7688.32 0.00 0 -4579 7846 7782 7706 7642 7566 7815 7675 275 2310 1000 4940 10 1 27500000 2123 12.29 0.64 12 0.05 628.00 12031.00 14100 20240604 -45.25 7250 20250409 6.48 9230 -16.36 20250203 7250 6.48 20250409 14100 -45.25 20240604 7250 6.48 20250409 1.70 Y 117580 1000 275 억 0 N N 5271 N 00 N
12 20250515 140751 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7690 -30 5 -0.39 87802660 11419 29.65 7770 7770 7640 10030 5410 7720 7689.17 0.00 0 -3563 7846 7782 7706 7642 7566 7815 7675 275 2310 1000 4940 10 1 27500000 2115 12.25 0.64 12 0.04 628.00 12031.00 14100 20240604 -45.46 7250 20250409 6.07 9230 -16.68 20250203 7250 6.07 20250409 14100 -45.46 20240604 7250 6.07 20250409 1.70 Y 117580 1000 275 억 0 N N 5271 N 00 N