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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017390/price/prices-20250301.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
20250312,160321,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49300,-50,5,-0.10,99178475,2008,121.77,50000,50000,49200,64100,34550,49350,49391.67,1.50,0,-814,49883,49616,49433,49166,48983,49525,49075,350,14750,5000,37500,50,1,5000000,2465,12.24,0.22,12,0.04,4029.00,221474.00,60200,20240228,-18.11,48050,20250213,2.60,50300,-1.99,20250103,48050,2.60,20250213,60000,-17.83,20240603,48050,2.60,20250213,0.00,N,017390,5000,350 억,,74830,N,N,7,N,00,N
20250312,150321,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49350,0,3,0.00,93853575,1900,115.22,50000,50000,49200,64100,34550,49350,49396.62,1.50,0,-767,49883,49616,49433,49166,48983,49525,49075,350,14750,5000,37500,50,1,5000000,2468,12.25,0.22,12,0.04,4029.00,221474.00,60200,20240228,-18.02,48050,20250213,2.71,50300,-1.89,20250103,48050,2.71,20250213,60000,-17.75,20240603,48050,2.71,20250213,0.00,N,017390,5000,350 억,,74830,N,N,0,N,00,N
20250312,140320,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49300,-50,5,-0.10,76894025,1556,94.36,50000,50000,49200,64100,34550,49350,49417.75,1.50,0,-454,49883,49616,49433,49166,48983,49525,49075,350,14750,5000,37500,50,1,5000000,2465,12.24,0.22,12,0.03,4029.00,221474.00,60200,20240228,-18.11,48050,20250213,2.60,50300,-1.99,20250103,48050,2.60,20250213,60000,-17.83,20240603,48050,2.60,20250213,0.00,N,017390,5000,350 억,,74830,N,N,0,N,00,N
20250312,130321,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49300,-50,5,-0.10,70532450,1427,86.54,50000,50000,49200,64100,34550,49350,49427.08,1.50,0,-398,49883,49616,49433,49166,48983,49525,49075,350,14750,5000,37500,50,1,5000000,2465,12.24,0.22,12,0.03,4029.00,221474.00,60200,20240228,-18.11,48050,20250213,2.60,50300,-1.99,20250103,48050,2.60,20250213,60000,-17.83,20240603,48050,2.60,20250213,0.00,N,017390,5000,350 억,,74830,N,N,0,N,00,N
20250312,120321,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49250,-100,5,-0.20,60322900,1220,73.98,50000,50000,49200,64100,34550,49350,49445.00,1.50,0,-263,49883,49616,49433,49166,48983,49525,49075,350,14750,5000,37500,50,1,5000000,2463,12.22,0.22,12,0.02,4029.00,221474.00,60200,20240228,-18.19,48050,20250213,2.50,50300,-2.09,20250103,48050,2.50,20250213,60000,-17.92,20240603,48050,2.50,20250213,0.00,N,017390,5000,350 억,,74830,N,N,0,N,00,N
20250312,110319,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49350,0,3,0.00,56086200,1134,68.77,50000,50000,49200,64100,34550,49350,49458.73,1.50,0,-215,49883,49616,49433,49166,48983,49525,49075,350,14750,5000,37500,50,1,5000000,2468,12.25,0.22,12,0.02,4029.00,221474.00,60200,20240228,-18.02,48050,20250213,2.71,50300,-1.89,20250103,48050,2.71,20250213,60000,-17.75,20240603,48050,2.71,20250213,0.00,N,017390,5000,350 억,,74830,N,N,0,N,00,N
20250312,100320,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49350,0,3,0.00,44577000,901,54.64,50000,50000,49200,64100,34550,49350,49475.03,1.50,0,-68,49883,49616,49433,49166,48983,49525,49075,350,14750,5000,37500,50,1,5000000,2468,12.25,0.22,12,0.02,4029.00,221474.00,60200,20240228,-18.02,48050,20250213,2.71,50300,-1.89,20250103,48050,2.71,20250213,60000,-17.75,20240603,48050,2.71,20250213,0.00,N,017390,5000,350 억,,74830,N,N,0,N,00,N
20250312,090321,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49400,50,2,0.10,10372050,208,12.61,50000,50000,49400,64100,34550,49350,49865.62,1.50,0,16,49883,49616,49433,49166,48983,49525,49075,350,14750,5000,37500,50,1,5000000,2470,12.26,0.22,12,0.00,4029.00,221474.00,60200,20240228,-17.94,48050,20250213,2.81,50300,-1.79,20250103,48050,2.81,20250213,60000,-17.67,20240603,48050,2.81,20250213,0.00,N,017390,5000,350 억,,74830,N,N,0,N,00,N
20250311,160318,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49350,-150,5,-0.30,81361250,1649,63.52,49700,49700,49250,64300,34650,49500,49339.75,1.44,0,-104,50300,49900,49700,49300,49100,49800,49200,350,14800,5000,37620,50,1,5000000,2468,12.25,0.22,12,0.03,4029.00,221474.00,60500,20240227,-18.43,48050,20250213,2.71,50300,-1.89,20250103,48050,2.71,20250213,60000,-17.75,20240603,48050,2.71,20250213,0.00,N,017390,5000,350 억,,71937,N,N,6,N,00,N
20250311,150320,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49550,50,2,0.10,79979300,1621,62.44,49700,49700,49250,64300,34650,49500,49339.48,1.44,0,-90,50300,49900,49700,49300,49100,49800,49200,350,14800,5000,37620,50,1,5000000,2478,12.30,0.22,12,0.03,4029.00,221474.00,60500,20240227,-18.10,48050,20250213,3.12,50300,-1.49,20250103,48050,3.12,20250213,60000,-17.42,20240603,48050,3.12,20250213,0.00,N,017390,5000,350 억,,71937,N,N,6,N,00,N
20250311,140320,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49400,-100,5,-0.20,75233550,1525,58.74,49700,49700,49250,64300,34650,49500,49333.48,1.44,0,-78,50300,49900,49700,49300,49100,49800,49200,350,14800,5000,37620,50,1,5000000,2470,12.26,0.22,12,0.03,4029.00,221474.00,60500,20240227,-18.35,48050,20250213,2.81,50300,-1.79,20250103,48050,2.81,20250213,60000,-17.67,20240603,48050,2.81,20250213,0.00,N,017390,5000,350 억,,71937,N,N,6,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 20250312 160321 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49300 -50 5 -0.10 99178475 2008 121.77 50000 50000 49200 64100 34550 49350 49391.67 1.50 0 -814 49883 49616 49433 49166 48983 49525 49075 350 14750 5000 37500 50 1 5000000 2465 12.24 0.22 12 0.04 4029.00 221474.00 60200 20240228 -18.11 48050 20250213 2.60 50300 -1.99 20250103 48050 2.60 20250213 60000 -17.83 20240603 48050 2.60 20250213 0.00 N 017390 5000 350 억 74830 N N 7 N 00 N
3 20250312 150321 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49350 0 3 0.00 93853575 1900 115.22 50000 50000 49200 64100 34550 49350 49396.62 1.50 0 -767 49883 49616 49433 49166 48983 49525 49075 350 14750 5000 37500 50 1 5000000 2468 12.25 0.22 12 0.04 4029.00 221474.00 60200 20240228 -18.02 48050 20250213 2.71 50300 -1.89 20250103 48050 2.71 20250213 60000 -17.75 20240603 48050 2.71 20250213 0.00 N 017390 5000 350 억 74830 N N 0 N 00 N
4 20250312 140320 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49300 -50 5 -0.10 76894025 1556 94.36 50000 50000 49200 64100 34550 49350 49417.75 1.50 0 -454 49883 49616 49433 49166 48983 49525 49075 350 14750 5000 37500 50 1 5000000 2465 12.24 0.22 12 0.03 4029.00 221474.00 60200 20240228 -18.11 48050 20250213 2.60 50300 -1.99 20250103 48050 2.60 20250213 60000 -17.83 20240603 48050 2.60 20250213 0.00 N 017390 5000 350 억 74830 N N 0 N 00 N
5 20250312 130321 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49300 -50 5 -0.10 70532450 1427 86.54 50000 50000 49200 64100 34550 49350 49427.08 1.50 0 -398 49883 49616 49433 49166 48983 49525 49075 350 14750 5000 37500 50 1 5000000 2465 12.24 0.22 12 0.03 4029.00 221474.00 60200 20240228 -18.11 48050 20250213 2.60 50300 -1.99 20250103 48050 2.60 20250213 60000 -17.83 20240603 48050 2.60 20250213 0.00 N 017390 5000 350 억 74830 N N 0 N 00 N
6 20250312 120321 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49250 -100 5 -0.20 60322900 1220 73.98 50000 50000 49200 64100 34550 49350 49445.00 1.50 0 -263 49883 49616 49433 49166 48983 49525 49075 350 14750 5000 37500 50 1 5000000 2463 12.22 0.22 12 0.02 4029.00 221474.00 60200 20240228 -18.19 48050 20250213 2.50 50300 -2.09 20250103 48050 2.50 20250213 60000 -17.92 20240603 48050 2.50 20250213 0.00 N 017390 5000 350 억 74830 N N 0 N 00 N
7 20250312 110319 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49350 0 3 0.00 56086200 1134 68.77 50000 50000 49200 64100 34550 49350 49458.73 1.50 0 -215 49883 49616 49433 49166 48983 49525 49075 350 14750 5000 37500 50 1 5000000 2468 12.25 0.22 12 0.02 4029.00 221474.00 60200 20240228 -18.02 48050 20250213 2.71 50300 -1.89 20250103 48050 2.71 20250213 60000 -17.75 20240603 48050 2.71 20250213 0.00 N 017390 5000 350 억 74830 N N 0 N 00 N
8 20250312 100320 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49350 0 3 0.00 44577000 901 54.64 50000 50000 49200 64100 34550 49350 49475.03 1.50 0 -68 49883 49616 49433 49166 48983 49525 49075 350 14750 5000 37500 50 1 5000000 2468 12.25 0.22 12 0.02 4029.00 221474.00 60200 20240228 -18.02 48050 20250213 2.71 50300 -1.89 20250103 48050 2.71 20250213 60000 -17.75 20240603 48050 2.71 20250213 0.00 N 017390 5000 350 억 74830 N N 0 N 00 N
9 20250312 090321 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49400 50 2 0.10 10372050 208 12.61 50000 50000 49400 64100 34550 49350 49865.62 1.50 0 16 49883 49616 49433 49166 48983 49525 49075 350 14750 5000 37500 50 1 5000000 2470 12.26 0.22 12 0.00 4029.00 221474.00 60200 20240228 -17.94 48050 20250213 2.81 50300 -1.79 20250103 48050 2.81 20250213 60000 -17.67 20240603 48050 2.81 20250213 0.00 N 017390 5000 350 억 74830 N N 0 N 00 N
10 20250311 160318 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49350 -150 5 -0.30 81361250 1649 63.52 49700 49700 49250 64300 34650 49500 49339.75 1.44 0 -104 50300 49900 49700 49300 49100 49800 49200 350 14800 5000 37620 50 1 5000000 2468 12.25 0.22 12 0.03 4029.00 221474.00 60500 20240227 -18.43 48050 20250213 2.71 50300 -1.89 20250103 48050 2.71 20250213 60000 -17.75 20240603 48050 2.71 20250213 0.00 N 017390 5000 350 억 71937 N N 6 N 00 N
11 20250311 150320 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49550 50 2 0.10 79979300 1621 62.44 49700 49700 49250 64300 34650 49500 49339.48 1.44 0 -90 50300 49900 49700 49300 49100 49800 49200 350 14800 5000 37620 50 1 5000000 2478 12.30 0.22 12 0.03 4029.00 221474.00 60500 20240227 -18.10 48050 20250213 3.12 50300 -1.49 20250103 48050 3.12 20250213 60000 -17.42 20240603 48050 3.12 20250213 0.00 N 017390 5000 350 억 71937 N N 6 N 00 N
12 20250311 140320 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49400 -100 5 -0.20 75233550 1525 58.74 49700 49700 49250 64300 34650 49500 49333.48 1.44 0 -78 50300 49900 49700 49300 49100 49800 49200 350 14800 5000 37620 50 1 5000000 2470 12.26 0.22 12 0.03 4029.00 221474.00 60500 20240227 -18.35 48050 20250213 2.81 50300 -1.79 20250103 48050 2.81 20250213 60000 -17.67 20240603 48050 2.81 20250213 0.00 N 017390 5000 350 억 71937 N N 6 N 00 N