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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160324,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49100,-50,5,-0.10,82792200,1686,113.46,49500,49500,49000,63800,34450,49150,49105.69,1.48,0,-240,49650,49400,49200,48950,48750,49300,48850,350,14650,5000,37350,50,1,5000000,2455,7.24,0.22,12,0.03,6778.00,227610.00,60000,20240603,-18.17,48050,20250213,2.19,50300,-2.39,20250103,48050,2.19,20250213,60000,-18.17,20240603,48050,2.19,20250213,0.00,N,017390,5000,350 억,,74184,N,N,5,N,00,N
20250318,150327,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49050,-100,5,-0.20,79356600,1616,108.75,49500,49500,49000,63800,34450,49150,49106.81,1.48,0,-195,49650,49400,49200,48950,48750,49300,48850,350,14650,5000,37350,50,1,5000000,2453,7.24,0.22,12,0.03,6778.00,227610.00,60000,20240603,-18.25,48050,20250213,2.08,50300,-2.49,20250103,48050,2.08,20250213,60000,-18.25,20240603,48050,2.08,20250213,0.00,N,017390,5000,350 억,,74184,N,N,1,N,00,N
20250318,140326,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49100,-50,5,-0.10,71260125,1451,97.64,49500,49500,49000,63800,34450,49150,49111.04,1.48,0,-147,49650,49400,49200,48950,48750,49300,48850,350,14650,5000,37350,50,1,5000000,2455,7.24,0.22,12,0.03,6778.00,227610.00,60000,20240603,-18.17,48050,20250213,2.19,50300,-2.39,20250103,48050,2.19,20250213,60000,-18.17,20240603,48050,2.19,20250213,0.00,N,017390,5000,350 억,,74184,N,N,1,N,00,N
20250318,130325,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49150,0,3,0.00,70130400,1428,96.10,49500,49500,49000,63800,34450,49150,49110.92,1.48,0,-146,49650,49400,49200,48950,48750,49300,48850,350,14650,5000,37350,50,1,5000000,2458,7.25,0.22,12,0.03,6778.00,227610.00,60000,20240603,-18.08,48050,20250213,2.29,50300,-2.29,20250103,48050,2.29,20250213,60000,-18.08,20240603,48050,2.29,20250213,0.00,N,017390,5000,350 억,,74184,N,N,1,N,00,N
20250318,120325,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49100,-50,5,-0.10,68265550,1390,93.54,49500,49500,49000,63800,34450,49150,49111.91,1.48,0,-141,49650,49400,49200,48950,48750,49300,48850,350,14650,5000,37350,50,1,5000000,2455,7.24,0.22,12,0.03,6778.00,227610.00,60000,20240603,-18.17,48050,20250213,2.19,50300,-2.39,20250103,48050,2.19,20250213,60000,-18.17,20240603,48050,2.19,20250213,0.00,N,017390,5000,350 억,,74184,N,N,1,N,00,N
20250318,110325,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49050,-100,5,-0.20,65761425,1339,90.11,49500,49500,49000,63800,34450,49150,49112.34,1.48,0,-115,49650,49400,49200,48950,48750,49300,48850,350,14650,5000,37350,50,1,5000000,2453,7.24,0.22,12,0.03,6778.00,227610.00,60000,20240603,-18.25,48050,20250213,2.08,50300,-2.49,20250103,48050,2.08,20250213,60000,-18.25,20240603,48050,2.08,20250213,0.00,N,017390,5000,350 억,,74184,N,N,1,N,00,N
20250318,100326,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49200,50,2,0.10,25865325,526,35.40,49500,49500,49000,63800,34450,49150,49173.62,1.48,0,-52,49650,49400,49200,48950,48750,49300,48850,350,14650,5000,37350,50,1,5000000,2460,7.26,0.22,12,0.01,6778.00,227610.00,60000,20240603,-18.00,48050,20250213,2.39,50300,-2.19,20250103,48050,2.39,20250213,60000,-18.00,20240603,48050,2.39,20250213,0.00,N,017390,5000,350 억,,74184,N,N,1,N,00,N
20250318,090326,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49200,50,2,0.10,6672000,135,9.08,49500,49500,49200,63800,34450,49150,49422.22,1.48,0,-20,49650,49400,49200,48950,48750,49300,48850,350,14650,5000,37350,50,1,5000000,2460,7.26,0.22,12,0.00,6778.00,227610.00,60000,20240603,-18.00,48050,20250213,2.39,50300,-2.19,20250103,48050,2.39,20250213,60000,-18.00,20240603,48050,2.39,20250213,0.00,N,017390,5000,350 억,,74184,N,N,1,N,00,N
20250317,160326,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49150,-50,5,-0.10,72995600,1486,113.35,49200,49450,49000,63900,34450,49200,49122.21,1.49,0,-83,49466,49332,49216,49082,48966,49325,49075,350,14700,5000,37390,50,1,5000000,2458,12.20,0.22,12,0.03,4029.00,221474.00,60000,20240305,-18.08,48050,20250213,2.29,50300,-2.29,20250103,48050,2.29,20250213,60000,-18.08,20240603,48050,2.29,20250213,0.00,N,017390,5000,350 억,,74267,N,N,1,N,00,N
20250317,150325,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49150,-50,5,-0.10,67749050,1379,105.19,49200,49450,49000,63900,34450,49200,49129.12,1.49,0,-76,49466,49332,49216,49082,48966,49325,49075,350,14700,5000,37390,50,1,5000000,2458,12.20,0.22,12,0.03,4029.00,221474.00,60000,20240305,-18.08,48050,20250213,2.29,50300,-2.29,20250103,48050,2.29,20250213,60000,-18.08,20240603,48050,2.29,20250213,0.00,N,017390,5000,350 억,,74267,N,N,2,N,00,N
20250317,140325,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49150,-50,5,-0.10,43416550,883,67.35,49200,49450,49050,63900,34450,49200,49169.37,1.49,0,-70,49466,49332,49216,49082,48966,49325,49075,350,14700,5000,37390,50,1,5000000,2458,12.20,0.22,12,0.02,4029.00,221474.00,60000,20240305,-18.08,48050,20250213,2.29,50300,-2.29,20250103,48050,2.29,20250213,60000,-18.08,20240603,48050,2.29,20250213,0.00,N,017390,5000,350 억,,74267,N,N,2,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 20250318 160324 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49100 -50 5 -0.10 82792200 1686 113.46 49500 49500 49000 63800 34450 49150 49105.69 1.48 0 -240 49650 49400 49200 48950 48750 49300 48850 350 14650 5000 37350 50 1 5000000 2455 7.24 0.22 12 0.03 6778.00 227610.00 60000 20240603 -18.17 48050 20250213 2.19 50300 -2.39 20250103 48050 2.19 20250213 60000 -18.17 20240603 48050 2.19 20250213 0.00 N 017390 5000 350 억 74184 N N 5 N 00 N
3 20250318 150327 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49050 -100 5 -0.20 79356600 1616 108.75 49500 49500 49000 63800 34450 49150 49106.81 1.48 0 -195 49650 49400 49200 48950 48750 49300 48850 350 14650 5000 37350 50 1 5000000 2453 7.24 0.22 12 0.03 6778.00 227610.00 60000 20240603 -18.25 48050 20250213 2.08 50300 -2.49 20250103 48050 2.08 20250213 60000 -18.25 20240603 48050 2.08 20250213 0.00 N 017390 5000 350 억 74184 N N 1 N 00 N
4 20250318 140326 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49100 -50 5 -0.10 71260125 1451 97.64 49500 49500 49000 63800 34450 49150 49111.04 1.48 0 -147 49650 49400 49200 48950 48750 49300 48850 350 14650 5000 37350 50 1 5000000 2455 7.24 0.22 12 0.03 6778.00 227610.00 60000 20240603 -18.17 48050 20250213 2.19 50300 -2.39 20250103 48050 2.19 20250213 60000 -18.17 20240603 48050 2.19 20250213 0.00 N 017390 5000 350 억 74184 N N 1 N 00 N
5 20250318 130325 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49150 0 3 0.00 70130400 1428 96.10 49500 49500 49000 63800 34450 49150 49110.92 1.48 0 -146 49650 49400 49200 48950 48750 49300 48850 350 14650 5000 37350 50 1 5000000 2458 7.25 0.22 12 0.03 6778.00 227610.00 60000 20240603 -18.08 48050 20250213 2.29 50300 -2.29 20250103 48050 2.29 20250213 60000 -18.08 20240603 48050 2.29 20250213 0.00 N 017390 5000 350 억 74184 N N 1 N 00 N
6 20250318 120325 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49100 -50 5 -0.10 68265550 1390 93.54 49500 49500 49000 63800 34450 49150 49111.91 1.48 0 -141 49650 49400 49200 48950 48750 49300 48850 350 14650 5000 37350 50 1 5000000 2455 7.24 0.22 12 0.03 6778.00 227610.00 60000 20240603 -18.17 48050 20250213 2.19 50300 -2.39 20250103 48050 2.19 20250213 60000 -18.17 20240603 48050 2.19 20250213 0.00 N 017390 5000 350 억 74184 N N 1 N 00 N
7 20250318 110325 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49050 -100 5 -0.20 65761425 1339 90.11 49500 49500 49000 63800 34450 49150 49112.34 1.48 0 -115 49650 49400 49200 48950 48750 49300 48850 350 14650 5000 37350 50 1 5000000 2453 7.24 0.22 12 0.03 6778.00 227610.00 60000 20240603 -18.25 48050 20250213 2.08 50300 -2.49 20250103 48050 2.08 20250213 60000 -18.25 20240603 48050 2.08 20250213 0.00 N 017390 5000 350 억 74184 N N 1 N 00 N
8 20250318 100326 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49200 50 2 0.10 25865325 526 35.40 49500 49500 49000 63800 34450 49150 49173.62 1.48 0 -52 49650 49400 49200 48950 48750 49300 48850 350 14650 5000 37350 50 1 5000000 2460 7.26 0.22 12 0.01 6778.00 227610.00 60000 20240603 -18.00 48050 20250213 2.39 50300 -2.19 20250103 48050 2.39 20250213 60000 -18.00 20240603 48050 2.39 20250213 0.00 N 017390 5000 350 억 74184 N N 1 N 00 N
9 20250318 090326 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49200 50 2 0.10 6672000 135 9.08 49500 49500 49200 63800 34450 49150 49422.22 1.48 0 -20 49650 49400 49200 48950 48750 49300 48850 350 14650 5000 37350 50 1 5000000 2460 7.26 0.22 12 0.00 6778.00 227610.00 60000 20240603 -18.00 48050 20250213 2.39 50300 -2.19 20250103 48050 2.39 20250213 60000 -18.00 20240603 48050 2.39 20250213 0.00 N 017390 5000 350 억 74184 N N 1 N 00 N
10 20250317 160326 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49150 -50 5 -0.10 72995600 1486 113.35 49200 49450 49000 63900 34450 49200 49122.21 1.49 0 -83 49466 49332 49216 49082 48966 49325 49075 350 14700 5000 37390 50 1 5000000 2458 12.20 0.22 12 0.03 4029.00 221474.00 60000 20240305 -18.08 48050 20250213 2.29 50300 -2.29 20250103 48050 2.29 20250213 60000 -18.08 20240603 48050 2.29 20250213 0.00 N 017390 5000 350 억 74267 N N 1 N 00 N
11 20250317 150325 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49150 -50 5 -0.10 67749050 1379 105.19 49200 49450 49000 63900 34450 49200 49129.12 1.49 0 -76 49466 49332 49216 49082 48966 49325 49075 350 14700 5000 37390 50 1 5000000 2458 12.20 0.22 12 0.03 4029.00 221474.00 60000 20240305 -18.08 48050 20250213 2.29 50300 -2.29 20250103 48050 2.29 20250213 60000 -18.08 20240603 48050 2.29 20250213 0.00 N 017390 5000 350 억 74267 N N 2 N 00 N
12 20250317 140325 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49150 -50 5 -0.10 43416550 883 67.35 49200 49450 49050 63900 34450 49200 49169.37 1.49 0 -70 49466 49332 49216 49082 48966 49325 49075 350 14700 5000 37390 50 1 5000000 2458 12.20 0.22 12 0.02 4029.00 221474.00 60000 20240305 -18.08 48050 20250213 2.29 50300 -2.29 20250103 48050 2.29 20250213 60000 -18.08 20240603 48050 2.29 20250213 0.00 N 017390 5000 350 억 74267 N N 2 N 00 N