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
117580/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
20250312,160802,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7930,10,2,0.13,180460835,22752,37.59,7890,8000,7890,10290,5550,7920,7931.65,0.00,0,-89,8020,7970,7910,7860,7800,7995,7885,275,2370,1000,5060,10,1,27500000,2181,14.60,0.68,12,0.08,543.00,11694.00,14100,20240604,-43.76,7680,20241209,3.26,9230,-14.08,20250203,7800,1.67,20250305,14100,-43.76,20240604,7680,3.26,20241209,2.09,N,117580,1000,275 억,,0,N,N,33,N,00,N
20250312,150803,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7930,10,2,0.13,173322285,21852,36.10,7890,8000,7890,10290,5550,7920,7931.64,0.00,0,147,8020,7970,7910,7860,7800,7995,7885,275,2370,1000,5060,10,1,27500000,2181,14.60,0.68,12,0.08,543.00,11694.00,14100,20240604,-43.76,7680,20241209,3.26,9230,-14.08,20250203,7800,1.67,20250305,14100,-43.76,20240604,7680,3.26,20241209,2.09,N,117580,1000,275 억,,0,N,N,4,N,00,N
20250312,140802,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7920,0,3,0.00,149349280,18829,31.11,7890,8000,7890,10290,5550,7920,7931.88,0.00,0,509,8020,7970,7910,7860,7800,7995,7885,275,2370,1000,5060,10,1,27500000,2178,14.59,0.68,12,0.07,543.00,11694.00,14100,20240604,-43.83,7680,20241209,3.12,9230,-14.19,20250203,7800,1.54,20250305,14100,-43.83,20240604,7680,3.12,20241209,2.09,N,117580,1000,275 억,,0,N,N,4,N,00,N
20250312,130801,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7940,20,2,0.25,133418160,16819,27.79,7890,8000,7890,10290,5550,7920,7932.59,0.00,0,353,8020,7970,7910,7860,7800,7995,7885,275,2370,1000,5060,10,1,27500000,2184,14.62,0.68,12,0.06,543.00,11694.00,14100,20240604,-43.69,7680,20241209,3.39,9230,-13.98,20250203,7800,1.79,20250305,14100,-43.69,20240604,7680,3.39,20241209,2.09,N,117580,1000,275 억,,0,N,N,4,N,00,N
20250312,120804,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7930,10,2,0.13,70645900,8890,14.69,7890,8000,7890,10290,5550,7920,7946.67,0.00,0,-1997,8020,7970,7910,7860,7800,7995,7885,275,2370,1000,5060,10,1,27500000,2181,14.60,0.68,12,0.03,543.00,11694.00,14100,20240604,-43.76,7680,20241209,3.26,9230,-14.08,20250203,7800,1.67,20250305,14100,-43.76,20240604,7680,3.26,20241209,2.09,N,117580,1000,275 억,,0,N,N,4,N,00,N
20250312,110758,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7960,40,2,0.51,61837060,7780,12.85,7890,8000,7890,10290,5550,7920,7948.21,0.00,0,-1800,8020,7970,7910,7860,7800,7995,7885,275,2370,1000,5060,10,1,27500000,2189,14.66,0.68,12,0.03,543.00,11694.00,14100,20240604,-43.55,7680,20241209,3.65,9230,-13.76,20250203,7800,2.05,20250305,14100,-43.55,20240604,7680,3.65,20241209,2.09,N,117580,1000,275 억,,0,N,N,4,N,00,N
20250312,100800,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7960,40,2,0.51,40440390,5090,8.41,7890,8000,7890,10290,5550,7920,7945.07,0.00,0,-1271,8020,7970,7910,7860,7800,7995,7885,275,2370,1000,5060,10,1,27500000,2189,14.66,0.68,12,0.02,543.00,11694.00,14100,20240604,-43.55,7680,20241209,3.65,9230,-13.76,20250203,7800,2.05,20250305,14100,-43.55,20240604,7680,3.65,20241209,2.09,N,117580,1000,275 억,,0,N,N,4,N,00,N
20250312,090805,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7930,10,2,0.13,7749630,981,1.62,7890,7930,7890,10290,5550,7920,7899.72,0.00,0,616,8020,7970,7910,7860,7800,7995,7885,275,2370,1000,5060,10,1,27500000,2181,14.60,0.68,12,0.00,543.00,11694.00,14100,20240604,-43.76,7680,20241209,3.26,9230,-14.08,20250203,7800,1.67,20250305,14100,-43.76,20240604,7680,3.26,20241209,2.09,N,117580,1000,275 억,,0,N,N,4,N,00,N
20250311,160755,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7920,-60,5,-0.75,472117705,59765,182.17,7900,7960,7850,10370,5590,7980,7899.52,0.00,0,-12853,8126,8052,7986,7912,7846,8050,7910,275,2390,1000,5100,10,1,27500000,2178,14.59,0.68,12,0.22,543.00,11694.00,14100,20240604,-43.83,7680,20241209,3.12,9230,-14.19,20250203,7800,1.54,20250305,14100,-43.83,20240604,7680,3.12,20241209,2.11,N,117580,1000,275 억,,0,N,N,4,N,00,N
20250311,150759,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7920,-60,5,-0.75,450874555,57080,173.98,7900,7960,7850,10370,5590,7980,7898.98,0.00,0,-12540,8126,8052,7986,7912,7846,8050,7910,275,2390,1000,5100,10,1,27500000,2178,14.59,0.68,12,0.21,543.00,11694.00,14100,20240604,-43.83,7680,20241209,3.12,9230,-14.19,20250203,7800,1.54,20250305,14100,-43.83,20240604,7680,3.12,20241209,2.11,N,117580,1000,275 억,,0,N,N,27,N,00,N
20250311,140759,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7920,-60,5,-0.75,412903045,52291,159.38,7900,7960,7850,10370,5590,7980,7896.24,0.00,0,-13692,8126,8052,7986,7912,7846,8050,7910,275,2390,1000,5100,10,1,27500000,2178,14.59,0.68,12,0.19,543.00,11694.00,14100,20240604,-43.83,7680,20241209,3.12,9230,-14.19,20250203,7800,1.54,20250305,14100,-43.83,20240604,7680,3.12,20241209,2.11,N,117580,1000,275 억,,0,N,N,27,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 160802 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7930 10 2 0.13 180460835 22752 37.59 7890 8000 7890 10290 5550 7920 7931.65 0.00 0 -89 8020 7970 7910 7860 7800 7995 7885 275 2370 1000 5060 10 1 27500000 2181 14.60 0.68 12 0.08 543.00 11694.00 14100 20240604 -43.76 7680 20241209 3.26 9230 -14.08 20250203 7800 1.67 20250305 14100 -43.76 20240604 7680 3.26 20241209 2.09 N 117580 1000 275 억 0 N N 33 N 00 N
3 20250312 150803 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7930 10 2 0.13 173322285 21852 36.10 7890 8000 7890 10290 5550 7920 7931.64 0.00 0 147 8020 7970 7910 7860 7800 7995 7885 275 2370 1000 5060 10 1 27500000 2181 14.60 0.68 12 0.08 543.00 11694.00 14100 20240604 -43.76 7680 20241209 3.26 9230 -14.08 20250203 7800 1.67 20250305 14100 -43.76 20240604 7680 3.26 20241209 2.09 N 117580 1000 275 억 0 N N 4 N 00 N
4 20250312 140802 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7920 0 3 0.00 149349280 18829 31.11 7890 8000 7890 10290 5550 7920 7931.88 0.00 0 509 8020 7970 7910 7860 7800 7995 7885 275 2370 1000 5060 10 1 27500000 2178 14.59 0.68 12 0.07 543.00 11694.00 14100 20240604 -43.83 7680 20241209 3.12 9230 -14.19 20250203 7800 1.54 20250305 14100 -43.83 20240604 7680 3.12 20241209 2.09 N 117580 1000 275 억 0 N N 4 N 00 N
5 20250312 130801 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7940 20 2 0.25 133418160 16819 27.79 7890 8000 7890 10290 5550 7920 7932.59 0.00 0 353 8020 7970 7910 7860 7800 7995 7885 275 2370 1000 5060 10 1 27500000 2184 14.62 0.68 12 0.06 543.00 11694.00 14100 20240604 -43.69 7680 20241209 3.39 9230 -13.98 20250203 7800 1.79 20250305 14100 -43.69 20240604 7680 3.39 20241209 2.09 N 117580 1000 275 억 0 N N 4 N 00 N
6 20250312 120804 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7930 10 2 0.13 70645900 8890 14.69 7890 8000 7890 10290 5550 7920 7946.67 0.00 0 -1997 8020 7970 7910 7860 7800 7995 7885 275 2370 1000 5060 10 1 27500000 2181 14.60 0.68 12 0.03 543.00 11694.00 14100 20240604 -43.76 7680 20241209 3.26 9230 -14.08 20250203 7800 1.67 20250305 14100 -43.76 20240604 7680 3.26 20241209 2.09 N 117580 1000 275 억 0 N N 4 N 00 N
7 20250312 110758 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7960 40 2 0.51 61837060 7780 12.85 7890 8000 7890 10290 5550 7920 7948.21 0.00 0 -1800 8020 7970 7910 7860 7800 7995 7885 275 2370 1000 5060 10 1 27500000 2189 14.66 0.68 12 0.03 543.00 11694.00 14100 20240604 -43.55 7680 20241209 3.65 9230 -13.76 20250203 7800 2.05 20250305 14100 -43.55 20240604 7680 3.65 20241209 2.09 N 117580 1000 275 억 0 N N 4 N 00 N
8 20250312 100800 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7960 40 2 0.51 40440390 5090 8.41 7890 8000 7890 10290 5550 7920 7945.07 0.00 0 -1271 8020 7970 7910 7860 7800 7995 7885 275 2370 1000 5060 10 1 27500000 2189 14.66 0.68 12 0.02 543.00 11694.00 14100 20240604 -43.55 7680 20241209 3.65 9230 -13.76 20250203 7800 2.05 20250305 14100 -43.55 20240604 7680 3.65 20241209 2.09 N 117580 1000 275 억 0 N N 4 N 00 N
9 20250312 090805 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7930 10 2 0.13 7749630 981 1.62 7890 7930 7890 10290 5550 7920 7899.72 0.00 0 616 8020 7970 7910 7860 7800 7995 7885 275 2370 1000 5060 10 1 27500000 2181 14.60 0.68 12 0.00 543.00 11694.00 14100 20240604 -43.76 7680 20241209 3.26 9230 -14.08 20250203 7800 1.67 20250305 14100 -43.76 20240604 7680 3.26 20241209 2.09 N 117580 1000 275 억 0 N N 4 N 00 N
10 20250311 160755 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7920 -60 5 -0.75 472117705 59765 182.17 7900 7960 7850 10370 5590 7980 7899.52 0.00 0 -12853 8126 8052 7986 7912 7846 8050 7910 275 2390 1000 5100 10 1 27500000 2178 14.59 0.68 12 0.22 543.00 11694.00 14100 20240604 -43.83 7680 20241209 3.12 9230 -14.19 20250203 7800 1.54 20250305 14100 -43.83 20240604 7680 3.12 20241209 2.11 N 117580 1000 275 억 0 N N 4 N 00 N
11 20250311 150759 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7920 -60 5 -0.75 450874555 57080 173.98 7900 7960 7850 10370 5590 7980 7898.98 0.00 0 -12540 8126 8052 7986 7912 7846 8050 7910 275 2390 1000 5100 10 1 27500000 2178 14.59 0.68 12 0.21 543.00 11694.00 14100 20240604 -43.83 7680 20241209 3.12 9230 -14.19 20250203 7800 1.54 20250305 14100 -43.83 20240604 7680 3.12 20241209 2.11 N 117580 1000 275 억 0 N N 27 N 00 N
12 20250311 140759 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7920 -60 5 -0.75 412903045 52291 159.38 7900 7960 7850 10370 5590 7980 7896.24 0.00 0 -13692 8126 8052 7986 7912 7846 8050 7910 275 2390 1000 5100 10 1 27500000 2178 14.59 0.68 12 0.19 543.00 11694.00 14100 20240604 -43.83 7680 20241209 3.12 9230 -14.19 20250203 7800 1.54 20250305 14100 -43.83 20240604 7680 3.12 20241209 2.11 N 117580 1000 275 억 0 N N 27 N 00 N