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
034590/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
20250312,160418,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-50,5,-0.20,116122325,4724,30.50,24600,24650,24450,32000,17300,24650,24581.35,1.87,0,-283,24983,24816,24583,24416,24183,24900,24500,219,7350,5000,18240,50,1,4374754,1076,5.58,0.47,12,0.11,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.12,N,034590,5000,218 억,,81895,N,N,4,N,00,N
20250312,150418,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-50,5,-0.20,111046725,4518,29.17,24600,24650,24450,32000,17300,24650,24578.74,1.87,0,-281,24983,24816,24583,24416,24183,24900,24500,219,7350,5000,18240,50,1,4374754,1076,5.58,0.47,12,0.10,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.12,N,034590,5000,218 억,,81895,N,N,1,N,00,N
20250312,140418,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-50,5,-0.20,109966725,4474,28.89,24600,24650,24450,32000,17300,24650,24579.06,1.87,0,-281,24983,24816,24583,24416,24183,24900,24500,219,7350,5000,18240,50,1,4374754,1076,5.58,0.47,12,0.10,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.12,N,034590,5000,218 억,,81895,N,N,1,N,00,N
20250312,130418,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24550,-100,5,-0.41,109353175,4449,28.73,24600,24650,24450,32000,17300,24650,24579.27,1.87,0,-281,24983,24816,24583,24416,24183,24900,24500,219,7350,5000,18240,50,1,4374754,1074,5.57,0.47,12,0.10,4405.00,52514.00,29800,20240603,-17.62,24000,20250123,2.29,24800,-1.01,20250106,24000,2.29,20250123,29800,-17.62,20240603,24000,2.29,20250123,0.12,N,034590,5000,218 억,,81895,N,N,1,N,00,N
20250312,120419,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-50,5,-0.20,103965850,4230,27.31,24600,24650,24450,32000,17300,24650,24578.22,1.87,0,-281,24983,24816,24583,24416,24183,24900,24500,219,7350,5000,18240,50,1,4374754,1076,5.58,0.47,12,0.10,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.12,N,034590,5000,218 억,,81895,N,N,1,N,00,N
20250312,110416,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-50,5,-0.20,83695450,3406,21.99,24600,24650,24450,32000,17300,24650,24572.94,1.87,0,-272,24983,24816,24583,24416,24183,24900,24500,219,7350,5000,18240,50,1,4374754,1076,5.58,0.47,12,0.08,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.12,N,034590,5000,218 억,,81895,N,N,1,N,00,N
20250312,100418,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-50,5,-0.20,63695600,2593,16.74,24600,24600,24450,32000,17300,24650,24564.44,1.87,0,-24,24983,24816,24583,24416,24183,24900,24500,219,7350,5000,18240,50,1,4374754,1076,5.58,0.47,12,0.06,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.12,N,034590,5000,218 억,,81895,N,N,1,N,00,N
20250312,090419,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24550,-100,5,-0.41,23787800,967,6.24,24600,24600,24550,32000,17300,24650,24599.59,1.87,0,-23,24983,24816,24583,24416,24183,24900,24500,219,7350,5000,18240,50,1,4374754,1074,5.57,0.47,12,0.02,4405.00,52514.00,29800,20240603,-17.62,24000,20250123,2.29,24800,-1.01,20250106,24000,2.29,20250123,29800,-17.62,20240603,24000,2.29,20250123,0.12,N,034590,5000,218 억,,81895,N,N,1,N,00,N
20250311,160414,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,200,2,0.82,381717875,15488,348.20,24450,24750,24350,31750,17150,24450,24646.04,1.88,0,-215,24616,24532,24366,24282,24116,24575,24325,219,7300,5000,18090,50,1,4374754,1078,6.15,0.50,12,0.35,4005.00,49677.00,29800,20240603,-17.28,24000,20250123,2.71,24800,-0.60,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.12,N,034590,5000,218 억,,82136,N,N,1,N,00,N
20250311,150417,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,200,2,0.82,369368025,14987,336.94,24450,24750,24350,31750,17150,24450,24645.89,1.88,0,-166,24616,24532,24366,24282,24116,24575,24325,219,7300,5000,18090,50,1,4374754,1078,6.15,0.50,12,0.34,4005.00,49677.00,29800,20240603,-17.28,24000,20250123,2.71,24800,-0.60,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.12,N,034590,5000,218 억,,82136,N,N,0,N,00,N
20250311,140416,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24700,250,2,1.02,356327725,14458,325.04,24450,24750,24350,31750,17150,24450,24645.71,1.88,0,-168,24616,24532,24366,24282,24116,24575,24325,219,7300,5000,18090,50,1,4374754,1081,6.17,0.50,12,0.33,4005.00,49677.00,29800,20240603,-17.11,24000,20250123,2.92,24800,-0.40,20250106,24000,2.92,20250123,29800,-17.11,20240603,24000,2.92,20250123,0.12,N,034590,5000,218 억,,82136,N,N,0,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 160418 57 100.00 KOSPI 전기·가스 N N N N N 24600 -50 5 -0.20 116122325 4724 30.50 24600 24650 24450 32000 17300 24650 24581.35 1.87 0 -283 24983 24816 24583 24416 24183 24900 24500 219 7350 5000 18240 50 1 4374754 1076 5.58 0.47 12 0.11 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 -0.81 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.12 N 034590 5000 218 억 81895 N N 4 N 00 N
3 20250312 150418 57 100.00 KOSPI 전기·가스 N N N N N 24600 -50 5 -0.20 111046725 4518 29.17 24600 24650 24450 32000 17300 24650 24578.74 1.87 0 -281 24983 24816 24583 24416 24183 24900 24500 219 7350 5000 18240 50 1 4374754 1076 5.58 0.47 12 0.10 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 -0.81 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.12 N 034590 5000 218 억 81895 N N 1 N 00 N
4 20250312 140418 57 100.00 KOSPI 전기·가스 N N N N N 24600 -50 5 -0.20 109966725 4474 28.89 24600 24650 24450 32000 17300 24650 24579.06 1.87 0 -281 24983 24816 24583 24416 24183 24900 24500 219 7350 5000 18240 50 1 4374754 1076 5.58 0.47 12 0.10 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 -0.81 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.12 N 034590 5000 218 억 81895 N N 1 N 00 N
5 20250312 130418 57 100.00 KOSPI 전기·가스 N N N N N 24550 -100 5 -0.41 109353175 4449 28.73 24600 24650 24450 32000 17300 24650 24579.27 1.87 0 -281 24983 24816 24583 24416 24183 24900 24500 219 7350 5000 18240 50 1 4374754 1074 5.57 0.47 12 0.10 4405.00 52514.00 29800 20240603 -17.62 24000 20250123 2.29 24800 -1.01 20250106 24000 2.29 20250123 29800 -17.62 20240603 24000 2.29 20250123 0.12 N 034590 5000 218 억 81895 N N 1 N 00 N
6 20250312 120419 57 100.00 KOSPI 전기·가스 N N N N N 24600 -50 5 -0.20 103965850 4230 27.31 24600 24650 24450 32000 17300 24650 24578.22 1.87 0 -281 24983 24816 24583 24416 24183 24900 24500 219 7350 5000 18240 50 1 4374754 1076 5.58 0.47 12 0.10 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 -0.81 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.12 N 034590 5000 218 억 81895 N N 1 N 00 N
7 20250312 110416 57 100.00 KOSPI 전기·가스 N N N N N 24600 -50 5 -0.20 83695450 3406 21.99 24600 24650 24450 32000 17300 24650 24572.94 1.87 0 -272 24983 24816 24583 24416 24183 24900 24500 219 7350 5000 18240 50 1 4374754 1076 5.58 0.47 12 0.08 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 -0.81 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.12 N 034590 5000 218 억 81895 N N 1 N 00 N
8 20250312 100418 57 100.00 KOSPI 전기·가스 N N N N N 24600 -50 5 -0.20 63695600 2593 16.74 24600 24600 24450 32000 17300 24650 24564.44 1.87 0 -24 24983 24816 24583 24416 24183 24900 24500 219 7350 5000 18240 50 1 4374754 1076 5.58 0.47 12 0.06 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 -0.81 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.12 N 034590 5000 218 억 81895 N N 1 N 00 N
9 20250312 090419 57 100.00 KOSPI 전기·가스 N N N N N 24550 -100 5 -0.41 23787800 967 6.24 24600 24600 24550 32000 17300 24650 24599.59 1.87 0 -23 24983 24816 24583 24416 24183 24900 24500 219 7350 5000 18240 50 1 4374754 1074 5.57 0.47 12 0.02 4405.00 52514.00 29800 20240603 -17.62 24000 20250123 2.29 24800 -1.01 20250106 24000 2.29 20250123 29800 -17.62 20240603 24000 2.29 20250123 0.12 N 034590 5000 218 억 81895 N N 1 N 00 N
10 20250311 160414 57 100.00 KOSPI 전기·가스 N N N N N 24650 200 2 0.82 381717875 15488 348.20 24450 24750 24350 31750 17150 24450 24646.04 1.88 0 -215 24616 24532 24366 24282 24116 24575 24325 219 7300 5000 18090 50 1 4374754 1078 6.15 0.50 12 0.35 4005.00 49677.00 29800 20240603 -17.28 24000 20250123 2.71 24800 -0.60 20250106 24000 2.71 20250123 29800 -17.28 20240603 24000 2.71 20250123 0.12 N 034590 5000 218 억 82136 N N 1 N 00 N
11 20250311 150417 57 100.00 KOSPI 전기·가스 N N N N N 24650 200 2 0.82 369368025 14987 336.94 24450 24750 24350 31750 17150 24450 24645.89 1.88 0 -166 24616 24532 24366 24282 24116 24575 24325 219 7300 5000 18090 50 1 4374754 1078 6.15 0.50 12 0.34 4005.00 49677.00 29800 20240603 -17.28 24000 20250123 2.71 24800 -0.60 20250106 24000 2.71 20250123 29800 -17.28 20240603 24000 2.71 20250123 0.12 N 034590 5000 218 억 82136 N N 0 N 00 N
12 20250311 140416 57 100.00 KOSPI 전기·가스 N N N N N 24700 250 2 1.02 356327725 14458 325.04 24450 24750 24350 31750 17150 24450 24645.71 1.88 0 -168 24616 24532 24366 24282 24116 24575 24325 219 7300 5000 18090 50 1 4374754 1081 6.17 0.50 12 0.33 4005.00 49677.00 29800 20240603 -17.11 24000 20250123 2.92 24800 -0.40 20250106 24000 2.92 20250123 29800 -17.11 20240603 24000 2.92 20250123 0.12 N 034590 5000 218 억 82136 N N 0 N 00 N