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
267290/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
20250516,160847,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,18160,150,2,0.83,258780505,14252,124.08,17900,18250,17900,23400,12610,18010,18157.49,6.30,0,2753,18303,18156,18043,17896,17783,18230,17970,147,5390,2500,13680,10,1,5895406,1071,3.74,0.24,12,0.24,4855.00,75660.00,24600,20240604,-26.18,16970,20250409,7.01,18250,-0.49,20250516,16970,7.01,20250409,24600,-26.18,20240604,16970,7.01,20250409,0.53,Y,267290,2500,147 억,,371397,N,N,2315,N,00,N
20250516,150903,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,18180,170,2,0.94,238397535,13130,114.31,17900,18250,17900,23400,12610,18010,18156.70,6.30,0,2842,18303,18156,18043,17896,17783,18230,17970,147,5390,2500,13680,10,1,5895406,1072,3.74,0.24,12,0.22,4855.00,75660.00,24600,20240604,-26.10,16970,20250409,7.13,18250,-0.38,20250516,16970,7.13,20250409,24600,-26.10,20240604,16970,7.13,20250409,0.53,Y,267290,2500,147 억,,371397,N,N,567,N,00,N
20250516,140858,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,18200,190,2,1.05,218711815,12049,104.90,17900,18230,17900,23400,12610,18010,18151.86,6.30,0,2919,18303,18156,18043,17896,17783,18230,17970,147,5390,2500,13680,10,1,5895406,1073,3.75,0.24,12,0.20,4855.00,75660.00,24600,20240604,-26.02,16970,20250409,7.25,18230,-0.16,20250516,16970,7.25,20250409,24600,-26.02,20240604,16970,7.25,20250409,0.53,Y,267290,2500,147 억,,371397,N,N,567,N,00,N
20250516,130855,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,18220,210,2,1.17,200580875,11053,96.23,17900,18230,17900,23400,12610,18010,18147.19,6.30,0,2984,18303,18156,18043,17896,17783,18230,17970,147,5390,2500,13680,10,1,5895406,1074,3.75,0.24,12,0.19,4855.00,75660.00,24600,20240604,-25.93,16970,20250409,7.37,18230,-0.05,20250516,16970,7.37,20250409,24600,-25.93,20240604,16970,7.37,20250409,0.53,Y,267290,2500,147 억,,371397,N,N,567,N,00,N
20250516,120859,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,18210,200,2,1.11,162737165,8976,78.15,17900,18210,17900,23400,12610,18010,18130.25,6.30,0,2419,18303,18156,18043,17896,17783,18230,17970,147,5390,2500,13680,10,1,5895406,1074,3.75,0.24,12,0.15,4855.00,75660.00,24600,20240604,-25.98,16970,20250409,7.31,18210,0.00,20250516,16970,7.31,20250409,24600,-25.98,20240604,16970,7.31,20250409,0.53,Y,267290,2500,147 억,,371397,N,N,567,N,00,N
20250516,110824,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,18200,190,2,1.05,132222665,7299,63.55,17900,18210,17900,23400,12610,18010,18115.18,6.30,0,1351,18303,18156,18043,17896,17783,18230,17970,147,5390,2500,13680,10,1,5895406,1073,3.75,0.24,12,0.12,4855.00,75660.00,24600,20240604,-26.02,16970,20250409,7.25,18210,-0.05,20250516,16970,7.25,20250409,24600,-26.02,20240604,16970,7.25,20250409,0.53,Y,267290,2500,147 억,,371397,N,N,567,N,00,N
20250516,100849,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,18140,130,2,0.72,50140260,2780,24.20,17900,18150,17900,23400,12610,18010,18036.06,6.30,0,807,18303,18156,18043,17896,17783,18230,17970,147,5390,2500,13680,10,1,5895406,1069,3.74,0.24,12,0.05,4855.00,75660.00,24600,20240604,-26.26,16970,20250409,6.89,18190,-0.27,20250515,16970,6.89,20250409,24600,-26.26,20240604,16970,6.89,20250409,0.53,Y,267290,2500,147 억,,371397,N,N,567,N,00,N
20250516,090902,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,18080,70,2,0.39,16591480,926,8.06,17900,18090,17900,23400,12610,18010,17917.37,6.30,0,96,18303,18156,18043,17896,17783,18230,17970,147,5390,2500,13680,10,1,5895406,1066,3.72,0.24,12,0.02,4855.00,75660.00,24600,20240604,-26.50,16970,20250409,6.54,18190,-0.60,20250515,16970,6.54,20250409,24600,-26.50,20240604,16970,6.54,20250409,0.53,Y,267290,2500,147 억,,371397,N,N,567,N,00,N
20250515,161005,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,18010,10,2,0.06,207228180,11483,101.98,18000,18190,17930,23400,12600,18000,18046.52,6.29,0,363,18173,18086,17963,17876,17753,18130,17920,147,5400,2500,13680,10,1,5895406,1062,3.71,0.24,12,0.19,4855.00,75660.00,24600,20240604,-26.79,16970,20250409,6.13,18190,-0.99,20250515,16970,6.13,20250409,24600,-26.79,20240604,16970,6.13,20250409,0.53,Y,267290,2500,147 억,,371045,N,N,567,N,00,N
20250515,151017,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,18000,0,3,0.00,197427465,10939,97.15,18000,18190,17930,23400,12600,18000,18048.04,6.29,0,321,18173,18086,17963,17876,17753,18130,17920,147,5400,2500,13680,10,1,5895406,1061,3.71,0.24,12,0.19,4855.00,75660.00,24600,20240604,-26.83,16970,20250409,6.07,18190,-1.04,20250515,16970,6.07,20250409,24600,-26.83,20240604,16970,6.07,20250409,0.53,Y,267290,2500,147 억,,371045,N,N,618,N,00,N
20250515,141018,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,18010,10,2,0.06,150613535,8339,74.06,18000,18190,17930,23400,12600,18000,18061.34,6.29,0,100,18173,18086,17963,17876,17753,18130,17920,147,5400,2500,13680,10,1,5895406,1062,3.71,0.24,12,0.14,4855.00,75660.00,24600,20240604,-26.79,16970,20250409,6.13,18190,-0.99,20250515,16970,6.13,20250409,24600,-26.79,20240604,16970,6.13,20250409,0.53,Y,267290,2500,147 억,,371045,N,N,618,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 160847 57 100.00 KOSPI 전기·가스 N N N N N 18160 150 2 0.83 258780505 14252 124.08 17900 18250 17900 23400 12610 18010 18157.49 6.30 0 2753 18303 18156 18043 17896 17783 18230 17970 147 5390 2500 13680 10 1 5895406 1071 3.74 0.24 12 0.24 4855.00 75660.00 24600 20240604 -26.18 16970 20250409 7.01 18250 -0.49 20250516 16970 7.01 20250409 24600 -26.18 20240604 16970 7.01 20250409 0.53 Y 267290 2500 147 억 371397 N N 2315 N 00 N
3 20250516 150903 57 100.00 KOSPI 전기·가스 N N N N N 18180 170 2 0.94 238397535 13130 114.31 17900 18250 17900 23400 12610 18010 18156.70 6.30 0 2842 18303 18156 18043 17896 17783 18230 17970 147 5390 2500 13680 10 1 5895406 1072 3.74 0.24 12 0.22 4855.00 75660.00 24600 20240604 -26.10 16970 20250409 7.13 18250 -0.38 20250516 16970 7.13 20250409 24600 -26.10 20240604 16970 7.13 20250409 0.53 Y 267290 2500 147 억 371397 N N 567 N 00 N
4 20250516 140858 57 100.00 KOSPI 전기·가스 N N N N N 18200 190 2 1.05 218711815 12049 104.90 17900 18230 17900 23400 12610 18010 18151.86 6.30 0 2919 18303 18156 18043 17896 17783 18230 17970 147 5390 2500 13680 10 1 5895406 1073 3.75 0.24 12 0.20 4855.00 75660.00 24600 20240604 -26.02 16970 20250409 7.25 18230 -0.16 20250516 16970 7.25 20250409 24600 -26.02 20240604 16970 7.25 20250409 0.53 Y 267290 2500 147 억 371397 N N 567 N 00 N
5 20250516 130855 57 100.00 KOSPI 전기·가스 N N N N N 18220 210 2 1.17 200580875 11053 96.23 17900 18230 17900 23400 12610 18010 18147.19 6.30 0 2984 18303 18156 18043 17896 17783 18230 17970 147 5390 2500 13680 10 1 5895406 1074 3.75 0.24 12 0.19 4855.00 75660.00 24600 20240604 -25.93 16970 20250409 7.37 18230 -0.05 20250516 16970 7.37 20250409 24600 -25.93 20240604 16970 7.37 20250409 0.53 Y 267290 2500 147 억 371397 N N 567 N 00 N
6 20250516 120859 57 100.00 KOSPI 전기·가스 N N N N N 18210 200 2 1.11 162737165 8976 78.15 17900 18210 17900 23400 12610 18010 18130.25 6.30 0 2419 18303 18156 18043 17896 17783 18230 17970 147 5390 2500 13680 10 1 5895406 1074 3.75 0.24 12 0.15 4855.00 75660.00 24600 20240604 -25.98 16970 20250409 7.31 18210 0.00 20250516 16970 7.31 20250409 24600 -25.98 20240604 16970 7.31 20250409 0.53 Y 267290 2500 147 억 371397 N N 567 N 00 N
7 20250516 110824 57 100.00 KOSPI 전기·가스 N N N N N 18200 190 2 1.05 132222665 7299 63.55 17900 18210 17900 23400 12610 18010 18115.18 6.30 0 1351 18303 18156 18043 17896 17783 18230 17970 147 5390 2500 13680 10 1 5895406 1073 3.75 0.24 12 0.12 4855.00 75660.00 24600 20240604 -26.02 16970 20250409 7.25 18210 -0.05 20250516 16970 7.25 20250409 24600 -26.02 20240604 16970 7.25 20250409 0.53 Y 267290 2500 147 억 371397 N N 567 N 00 N
8 20250516 100849 57 100.00 KOSPI 전기·가스 N N N N N 18140 130 2 0.72 50140260 2780 24.20 17900 18150 17900 23400 12610 18010 18036.06 6.30 0 807 18303 18156 18043 17896 17783 18230 17970 147 5390 2500 13680 10 1 5895406 1069 3.74 0.24 12 0.05 4855.00 75660.00 24600 20240604 -26.26 16970 20250409 6.89 18190 -0.27 20250515 16970 6.89 20250409 24600 -26.26 20240604 16970 6.89 20250409 0.53 Y 267290 2500 147 억 371397 N N 567 N 00 N
9 20250516 090902 57 100.00 KOSPI 전기·가스 N N N N N 18080 70 2 0.39 16591480 926 8.06 17900 18090 17900 23400 12610 18010 17917.37 6.30 0 96 18303 18156 18043 17896 17783 18230 17970 147 5390 2500 13680 10 1 5895406 1066 3.72 0.24 12 0.02 4855.00 75660.00 24600 20240604 -26.50 16970 20250409 6.54 18190 -0.60 20250515 16970 6.54 20250409 24600 -26.50 20240604 16970 6.54 20250409 0.53 Y 267290 2500 147 억 371397 N N 567 N 00 N
10 20250515 161005 57 100.00 KOSPI 전기·가스 N N N N N 18010 10 2 0.06 207228180 11483 101.98 18000 18190 17930 23400 12600 18000 18046.52 6.29 0 363 18173 18086 17963 17876 17753 18130 17920 147 5400 2500 13680 10 1 5895406 1062 3.71 0.24 12 0.19 4855.00 75660.00 24600 20240604 -26.79 16970 20250409 6.13 18190 -0.99 20250515 16970 6.13 20250409 24600 -26.79 20240604 16970 6.13 20250409 0.53 Y 267290 2500 147 억 371045 N N 567 N 00 N
11 20250515 151017 57 100.00 KOSPI 전기·가스 N N N N N 18000 0 3 0.00 197427465 10939 97.15 18000 18190 17930 23400 12600 18000 18048.04 6.29 0 321 18173 18086 17963 17876 17753 18130 17920 147 5400 2500 13680 10 1 5895406 1061 3.71 0.24 12 0.19 4855.00 75660.00 24600 20240604 -26.83 16970 20250409 6.07 18190 -1.04 20250515 16970 6.07 20250409 24600 -26.83 20240604 16970 6.07 20250409 0.53 Y 267290 2500 147 억 371045 N N 618 N 00 N
12 20250515 141018 57 100.00 KOSPI 전기·가스 N N N N N 18010 10 2 0.06 150613535 8339 74.06 18000 18190 17930 23400 12600 18000 18061.34 6.29 0 100 18173 18086 17963 17876 17753 18130 17920 147 5400 2500 13680 10 1 5895406 1062 3.71 0.24 12 0.14 4855.00 75660.00 24600 20240604 -26.79 16970 20250409 6.13 18190 -0.99 20250515 16970 6.13 20250409 24600 -26.79 20240604 16970 6.13 20250409 0.53 Y 267290 2500 147 억 371045 N N 618 N 00 N