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
267290/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
20250312,161034,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17470,10,2,0.06,48417470,2769,45.64,17500,17510,17460,22650,12230,17460,17485.54,5.68,0,-20,17580,17520,17470,17410,17360,17550,17440,147,5190,2500,13260,10,1,5895406,1030,3.36,0.24,12,0.05,5192.00,71357.00,24600,20240604,-28.98,17420,20250203,0.29,17990,-2.89,20250108,17420,0.29,20250203,24600,-28.98,20240604,17420,0.29,20250203,0.56,N,267290,2500,147 억,,334866,N,N,7,N,00,N
20250312,151035,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17470,10,2,0.06,47474090,2715,44.75,17500,17510,17460,22650,12230,17460,17485.85,5.68,0,14,17580,17520,17470,17410,17360,17550,17440,147,5190,2500,13260,10,1,5895406,1030,3.36,0.24,12,0.05,5192.00,71357.00,24600,20240604,-28.98,17420,20250203,0.29,17990,-2.89,20250108,17420,0.29,20250203,24600,-28.98,20240604,17420,0.29,20250203,0.56,N,267290,2500,147 억,,334866,N,N,1,N,00,N
20250312,141033,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17500,40,2,0.23,41601790,2379,39.21,17500,17500,17460,22650,12230,17460,17487.09,5.68,0,14,17580,17520,17470,17410,17360,17550,17440,147,5190,2500,13260,10,1,5895406,1032,3.37,0.25,12,0.04,5192.00,71357.00,24600,20240604,-28.86,17420,20250203,0.46,17990,-2.72,20250108,17420,0.46,20250203,24600,-28.86,20240604,17420,0.46,20250203,0.56,N,267290,2500,147 억,,334866,N,N,1,N,00,N
20250312,131034,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17470,10,2,0.06,37162820,2125,35.03,17500,17500,17460,22650,12230,17460,17488.39,5.68,0,14,17580,17520,17470,17410,17360,17550,17440,147,5190,2500,13260,10,1,5895406,1030,3.36,0.24,12,0.04,5192.00,71357.00,24600,20240604,-28.98,17420,20250203,0.29,17990,-2.89,20250108,17420,0.29,20250203,24600,-28.98,20240604,17420,0.29,20250203,0.56,N,267290,2500,147 억,,334866,N,N,1,N,00,N
20250312,121037,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17490,30,2,0.17,16199290,926,15.26,17500,17500,17460,22650,12230,17460,17493.83,5.68,0,-19,17580,17520,17470,17410,17360,17550,17440,147,5190,2500,13260,10,1,5895406,1031,3.37,0.25,12,0.02,5192.00,71357.00,24600,20240604,-28.90,17420,20250203,0.40,17990,-2.78,20250108,17420,0.40,20250203,24600,-28.90,20240604,17420,0.40,20250203,0.56,N,267290,2500,147 억,,334866,N,N,1,N,00,N
20250312,111029,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17500,40,2,0.23,13819440,790,13.02,17500,17500,17460,22650,12230,17460,17492.96,5.68,0,-21,17580,17520,17470,17410,17360,17550,17440,147,5190,2500,13260,10,1,5895406,1032,3.37,0.25,12,0.01,5192.00,71357.00,24600,20240604,-28.86,17420,20250203,0.46,17990,-2.72,20250108,17420,0.46,20250203,24600,-28.86,20240604,17420,0.46,20250203,0.56,N,267290,2500,147 억,,334866,N,N,1,N,00,N
20250312,101032,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17490,30,2,0.17,12122250,693,11.42,17500,17500,17460,22650,12230,17460,17492.42,5.68,0,-21,17580,17520,17470,17410,17360,17550,17440,147,5190,2500,13260,10,1,5895406,1031,3.37,0.25,12,0.01,5192.00,71357.00,24600,20240604,-28.90,17420,20250203,0.40,17990,-2.78,20250108,17420,0.40,20250203,24600,-28.90,20240604,17420,0.40,20250203,0.56,N,267290,2500,147 억,,334866,N,N,1,N,00,N
20250312,091038,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17500,40,2,0.23,227500,13,0.21,17500,17500,17500,22650,12230,17460,17500.00,5.68,0,-12,17580,17520,17470,17410,17360,17550,17440,147,5190,2500,13260,10,1,5895406,1032,3.37,0.25,12,0.00,5192.00,71357.00,24600,20240604,-28.86,17420,20250203,0.46,17990,-2.72,20250108,17420,0.46,20250203,24600,-28.86,20240604,17420,0.46,20250203,0.56,N,267290,2500,147 억,,334866,N,N,1,N,00,N
20250311,161026,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17460,-100,5,-0.57,105876110,6067,378.01,17450,17530,17420,22800,12300,17560,17451.15,5.69,0,-322,17700,17630,17570,17500,17440,17665,17535,147,5240,2500,13340,10,1,5895406,1029,3.36,0.24,12,0.10,5192.00,71357.00,24600,20240604,-29.02,17420,20250311,0.23,17990,-2.95,20250108,17420,0.23,20250311,24600,-29.02,20240604,17420,0.23,20250311,0.57,N,267290,2500,147 억,,335193,N,N,1,N,00,N
20250311,151029,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17470,-90,5,-0.51,103466610,5929,369.41,17450,17530,17420,22800,12300,17560,17450.94,5.69,0,-185,17700,17630,17570,17500,17440,17665,17535,147,5240,2500,13340,10,1,5895406,1030,3.36,0.24,12,0.10,5192.00,71357.00,24600,20240604,-28.98,17420,20250311,0.29,17990,-2.89,20250108,17420,0.29,20250311,24600,-28.98,20240604,17420,0.29,20250311,0.57,N,267290,2500,147 억,,335193,N,N,1,N,00,N
20250311,141032,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17480,-80,5,-0.46,98205020,5628,350.65,17450,17530,17420,22800,12300,17560,17449.36,5.69,0,-36,17700,17630,17570,17500,17440,17665,17535,147,5240,2500,13340,10,1,5895406,1031,3.37,0.24,12,0.10,5192.00,71357.00,24600,20240604,-28.94,17420,20250311,0.34,17990,-2.83,20250108,17420,0.34,20250311,24600,-28.94,20240604,17420,0.34,20250311,0.57,N,267290,2500,147 억,,335193,N,N,1,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 161034 57 100.00 KOSPI 전기·가스 N N N N N 17470 10 2 0.06 48417470 2769 45.64 17500 17510 17460 22650 12230 17460 17485.54 5.68 0 -20 17580 17520 17470 17410 17360 17550 17440 147 5190 2500 13260 10 1 5895406 1030 3.36 0.24 12 0.05 5192.00 71357.00 24600 20240604 -28.98 17420 20250203 0.29 17990 -2.89 20250108 17420 0.29 20250203 24600 -28.98 20240604 17420 0.29 20250203 0.56 N 267290 2500 147 억 334866 N N 7 N 00 N
3 20250312 151035 57 100.00 KOSPI 전기·가스 N N N N N 17470 10 2 0.06 47474090 2715 44.75 17500 17510 17460 22650 12230 17460 17485.85 5.68 0 14 17580 17520 17470 17410 17360 17550 17440 147 5190 2500 13260 10 1 5895406 1030 3.36 0.24 12 0.05 5192.00 71357.00 24600 20240604 -28.98 17420 20250203 0.29 17990 -2.89 20250108 17420 0.29 20250203 24600 -28.98 20240604 17420 0.29 20250203 0.56 N 267290 2500 147 억 334866 N N 1 N 00 N
4 20250312 141033 57 100.00 KOSPI 전기·가스 N N N N N 17500 40 2 0.23 41601790 2379 39.21 17500 17500 17460 22650 12230 17460 17487.09 5.68 0 14 17580 17520 17470 17410 17360 17550 17440 147 5190 2500 13260 10 1 5895406 1032 3.37 0.25 12 0.04 5192.00 71357.00 24600 20240604 -28.86 17420 20250203 0.46 17990 -2.72 20250108 17420 0.46 20250203 24600 -28.86 20240604 17420 0.46 20250203 0.56 N 267290 2500 147 억 334866 N N 1 N 00 N
5 20250312 131034 57 100.00 KOSPI 전기·가스 N N N N N 17470 10 2 0.06 37162820 2125 35.03 17500 17500 17460 22650 12230 17460 17488.39 5.68 0 14 17580 17520 17470 17410 17360 17550 17440 147 5190 2500 13260 10 1 5895406 1030 3.36 0.24 12 0.04 5192.00 71357.00 24600 20240604 -28.98 17420 20250203 0.29 17990 -2.89 20250108 17420 0.29 20250203 24600 -28.98 20240604 17420 0.29 20250203 0.56 N 267290 2500 147 억 334866 N N 1 N 00 N
6 20250312 121037 57 100.00 KOSPI 전기·가스 N N N N N 17490 30 2 0.17 16199290 926 15.26 17500 17500 17460 22650 12230 17460 17493.83 5.68 0 -19 17580 17520 17470 17410 17360 17550 17440 147 5190 2500 13260 10 1 5895406 1031 3.37 0.25 12 0.02 5192.00 71357.00 24600 20240604 -28.90 17420 20250203 0.40 17990 -2.78 20250108 17420 0.40 20250203 24600 -28.90 20240604 17420 0.40 20250203 0.56 N 267290 2500 147 억 334866 N N 1 N 00 N
7 20250312 111029 57 100.00 KOSPI 전기·가스 N N N N N 17500 40 2 0.23 13819440 790 13.02 17500 17500 17460 22650 12230 17460 17492.96 5.68 0 -21 17580 17520 17470 17410 17360 17550 17440 147 5190 2500 13260 10 1 5895406 1032 3.37 0.25 12 0.01 5192.00 71357.00 24600 20240604 -28.86 17420 20250203 0.46 17990 -2.72 20250108 17420 0.46 20250203 24600 -28.86 20240604 17420 0.46 20250203 0.56 N 267290 2500 147 억 334866 N N 1 N 00 N
8 20250312 101032 57 100.00 KOSPI 전기·가스 N N N N N 17490 30 2 0.17 12122250 693 11.42 17500 17500 17460 22650 12230 17460 17492.42 5.68 0 -21 17580 17520 17470 17410 17360 17550 17440 147 5190 2500 13260 10 1 5895406 1031 3.37 0.25 12 0.01 5192.00 71357.00 24600 20240604 -28.90 17420 20250203 0.40 17990 -2.78 20250108 17420 0.40 20250203 24600 -28.90 20240604 17420 0.40 20250203 0.56 N 267290 2500 147 억 334866 N N 1 N 00 N
9 20250312 091038 57 100.00 KOSPI 전기·가스 N N N N N 17500 40 2 0.23 227500 13 0.21 17500 17500 17500 22650 12230 17460 17500.00 5.68 0 -12 17580 17520 17470 17410 17360 17550 17440 147 5190 2500 13260 10 1 5895406 1032 3.37 0.25 12 0.00 5192.00 71357.00 24600 20240604 -28.86 17420 20250203 0.46 17990 -2.72 20250108 17420 0.46 20250203 24600 -28.86 20240604 17420 0.46 20250203 0.56 N 267290 2500 147 억 334866 N N 1 N 00 N
10 20250311 161026 57 100.00 KOSPI 신저가 전기·가스 N N N N N 17460 -100 5 -0.57 105876110 6067 378.01 17450 17530 17420 22800 12300 17560 17451.15 5.69 0 -322 17700 17630 17570 17500 17440 17665 17535 147 5240 2500 13340 10 1 5895406 1029 3.36 0.24 12 0.10 5192.00 71357.00 24600 20240604 -29.02 17420 20250311 0.23 17990 -2.95 20250108 17420 0.23 20250311 24600 -29.02 20240604 17420 0.23 20250311 0.57 N 267290 2500 147 억 335193 N N 1 N 00 N
11 20250311 151029 57 100.00 KOSPI 신저가 전기·가스 N N N N N 17470 -90 5 -0.51 103466610 5929 369.41 17450 17530 17420 22800 12300 17560 17450.94 5.69 0 -185 17700 17630 17570 17500 17440 17665 17535 147 5240 2500 13340 10 1 5895406 1030 3.36 0.24 12 0.10 5192.00 71357.00 24600 20240604 -28.98 17420 20250311 0.29 17990 -2.89 20250108 17420 0.29 20250311 24600 -28.98 20240604 17420 0.29 20250311 0.57 N 267290 2500 147 억 335193 N N 1 N 00 N
12 20250311 141032 57 100.00 KOSPI 신저가 전기·가스 N N N N N 17480 -80 5 -0.46 98205020 5628 350.65 17450 17530 17420 22800 12300 17560 17449.36 5.69 0 -36 17700 17630 17570 17500 17440 17665 17535 147 5240 2500 13340 10 1 5895406 1031 3.37 0.24 12 0.10 5192.00 71357.00 24600 20240604 -28.94 17420 20250311 0.34 17990 -2.83 20250108 17420 0.34 20250311 24600 -28.94 20240604 17420 0.34 20250311 0.57 N 267290 2500 147 억 335193 N N 1 N 00 N