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
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
20250318,160424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-50,5,-0.20,16394950,665,143.63,24800,24800,24550,32000,17300,24650,24654.06,1.87,0,-10,24816,24732,24666,24582,24516,24725,24575,219,7350,5000,18240,50,1,4374754,1076,5.58,0.47,12,0.02,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,0.00,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81610,N,N,4,N,00,N
20250318,150426,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24700,50,2,0.20,16124250,654,141.25,24800,24800,24550,32000,17300,24650,24654.82,1.87,0,-4,24816,24732,24666,24582,24516,24725,24575,219,7350,5000,18240,50,1,4374754,1081,5.61,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.11,24000,20250123,2.92,24800,0.00,20250106,24000,2.92,20250123,29800,-17.11,20240603,24000,2.92,20250123,0.11,N,034590,5000,218 억,,81610,N,N,2,N,00,N
20250318,140425,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,0,3,0.00,11169150,453,97.84,24800,24800,24550,32000,17300,24650,24655.96,1.87,0,-4,24816,24732,24666,24582,24516,24725,24575,219,7350,5000,18240,50,1,4374754,1078,5.60,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,0.00,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.11,N,034590,5000,218 억,,81610,N,N,2,N,00,N
20250318,130425,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,0,3,0.00,5080600,206,44.49,24800,24800,24550,32000,17300,24650,24663.11,1.87,0,-4,24816,24732,24666,24582,24516,24725,24575,219,7350,5000,18240,50,1,4374754,1078,5.60,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,0.00,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.11,N,034590,5000,218 억,,81610,N,N,2,N,00,N
20250318,120424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,0,3,0.00,4883350,198,42.76,24800,24800,24550,32000,17300,24650,24663.38,1.87,0,-4,24816,24732,24666,24582,24516,24725,24575,219,7350,5000,18240,50,1,4374754,1078,5.60,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,0.00,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.11,N,034590,5000,218 억,,81610,N,N,2,N,00,N
20250318,110424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-50,5,-0.20,3456200,140,30.24,24800,24800,24550,32000,17300,24650,24687.14,1.87,0,-4,24816,24732,24666,24582,24516,24725,24575,219,7350,5000,18240,50,1,4374754,1076,5.58,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,0.00,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81610,N,N,2,N,00,N
20250318,100425,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24750,100,2,0.41,2738650,111,23.97,24800,24800,24550,32000,17300,24650,24672.52,1.87,0,-4,24816,24732,24666,24582,24516,24725,24575,219,7350,5000,18240,50,1,4374754,1083,5.62,0.47,12,0.00,4405.00,52514.00,29800,20240603,-16.95,24000,20250123,3.12,24800,0.00,20250106,24000,3.12,20250123,29800,-16.95,20240603,24000,3.12,20250123,0.11,N,034590,5000,218 억,,81610,N,N,2,N,00,N
20250318,090426,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24550,-100,5,-0.41,470200,19,4.10,24800,24800,24550,32000,17300,24650,24747.37,1.87,0,0,24816,24732,24666,24582,24516,24725,24575,219,7350,5000,18240,50,1,4374754,1074,5.57,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.62,24000,20250123,2.29,24800,0.00,20250106,24000,2.29,20250123,29800,-17.62,20240603,24000,2.29,20250123,0.11,N,034590,5000,218 억,,81610,N,N,2,N,00,N
20250317,160424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,0,3,0.00,11411475,463,207.62,24650,24750,24600,32000,17300,24650,24646.81,1.87,0,-9,24716,24682,24616,24582,24516,24700,24600,219,7350,5000,18240,50,1,4374754,1078,5.60,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,-0.60,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.11,N,034590,5000,218 억,,81619,N,N,2,N,00,N
20250317,150423,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-50,5,-0.20,10893975,442,198.21,24650,24750,24600,32000,17300,24650,24647.00,1.87,0,-9,24716,24682,24616,24582,24516,24700,24600,219,7350,5000,18240,50,1,4374754,1076,5.58,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81619,N,N,1,N,00,N
20250317,140424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-50,5,-0.20,10820075,439,196.86,24650,24750,24600,32000,17300,24650,24647.10,1.87,0,-9,24716,24682,24616,24582,24516,24700,24600,219,7350,5000,18240,50,1,4374754,1076,5.58,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81619,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 20250318 160424 57 100.00 KOSPI 전기·가스 N N N N N 24600 -50 5 -0.20 16394950 665 143.63 24800 24800 24550 32000 17300 24650 24654.06 1.87 0 -10 24816 24732 24666 24582 24516 24725 24575 219 7350 5000 18240 50 1 4374754 1076 5.58 0.47 12 0.02 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 0.00 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.11 N 034590 5000 218 억 81610 N N 4 N 00 N
3 20250318 150426 57 100.00 KOSPI 전기·가스 N N N N N 24700 50 2 0.20 16124250 654 141.25 24800 24800 24550 32000 17300 24650 24654.82 1.87 0 -4 24816 24732 24666 24582 24516 24725 24575 219 7350 5000 18240 50 1 4374754 1081 5.61 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.11 24000 20250123 2.92 24800 0.00 20250106 24000 2.92 20250123 29800 -17.11 20240603 24000 2.92 20250123 0.11 N 034590 5000 218 억 81610 N N 2 N 00 N
4 20250318 140425 57 100.00 KOSPI 전기·가스 N N N N N 24650 0 3 0.00 11169150 453 97.84 24800 24800 24550 32000 17300 24650 24655.96 1.87 0 -4 24816 24732 24666 24582 24516 24725 24575 219 7350 5000 18240 50 1 4374754 1078 5.60 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.28 24000 20250123 2.71 24800 0.00 20250106 24000 2.71 20250123 29800 -17.28 20240603 24000 2.71 20250123 0.11 N 034590 5000 218 억 81610 N N 2 N 00 N
5 20250318 130425 57 100.00 KOSPI 전기·가스 N N N N N 24650 0 3 0.00 5080600 206 44.49 24800 24800 24550 32000 17300 24650 24663.11 1.87 0 -4 24816 24732 24666 24582 24516 24725 24575 219 7350 5000 18240 50 1 4374754 1078 5.60 0.47 12 0.00 4405.00 52514.00 29800 20240603 -17.28 24000 20250123 2.71 24800 0.00 20250106 24000 2.71 20250123 29800 -17.28 20240603 24000 2.71 20250123 0.11 N 034590 5000 218 억 81610 N N 2 N 00 N
6 20250318 120424 57 100.00 KOSPI 전기·가스 N N N N N 24650 0 3 0.00 4883350 198 42.76 24800 24800 24550 32000 17300 24650 24663.38 1.87 0 -4 24816 24732 24666 24582 24516 24725 24575 219 7350 5000 18240 50 1 4374754 1078 5.60 0.47 12 0.00 4405.00 52514.00 29800 20240603 -17.28 24000 20250123 2.71 24800 0.00 20250106 24000 2.71 20250123 29800 -17.28 20240603 24000 2.71 20250123 0.11 N 034590 5000 218 억 81610 N N 2 N 00 N
7 20250318 110424 57 100.00 KOSPI 전기·가스 N N N N N 24600 -50 5 -0.20 3456200 140 30.24 24800 24800 24550 32000 17300 24650 24687.14 1.87 0 -4 24816 24732 24666 24582 24516 24725 24575 219 7350 5000 18240 50 1 4374754 1076 5.58 0.47 12 0.00 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 0.00 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.11 N 034590 5000 218 억 81610 N N 2 N 00 N
8 20250318 100425 57 100.00 KOSPI 전기·가스 N N N N N 24750 100 2 0.41 2738650 111 23.97 24800 24800 24550 32000 17300 24650 24672.52 1.87 0 -4 24816 24732 24666 24582 24516 24725 24575 219 7350 5000 18240 50 1 4374754 1083 5.62 0.47 12 0.00 4405.00 52514.00 29800 20240603 -16.95 24000 20250123 3.12 24800 0.00 20250106 24000 3.12 20250123 29800 -16.95 20240603 24000 3.12 20250123 0.11 N 034590 5000 218 억 81610 N N 2 N 00 N
9 20250318 090426 57 100.00 KOSPI 전기·가스 N N N N N 24550 -100 5 -0.41 470200 19 4.10 24800 24800 24550 32000 17300 24650 24747.37 1.87 0 0 24816 24732 24666 24582 24516 24725 24575 219 7350 5000 18240 50 1 4374754 1074 5.57 0.47 12 0.00 4405.00 52514.00 29800 20240603 -17.62 24000 20250123 2.29 24800 0.00 20250106 24000 2.29 20250123 29800 -17.62 20240603 24000 2.29 20250123 0.11 N 034590 5000 218 억 81610 N N 2 N 00 N
10 20250317 160424 57 100.00 KOSPI 전기·가스 N N N N N 24650 0 3 0.00 11411475 463 207.62 24650 24750 24600 32000 17300 24650 24646.81 1.87 0 -9 24716 24682 24616 24582 24516 24700 24600 219 7350 5000 18240 50 1 4374754 1078 5.60 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.28 24000 20250123 2.71 24800 -0.60 20250106 24000 2.71 20250123 29800 -17.28 20240603 24000 2.71 20250123 0.11 N 034590 5000 218 억 81619 N N 2 N 00 N
11 20250317 150423 57 100.00 KOSPI 전기·가스 N N N N N 24600 -50 5 -0.20 10893975 442 198.21 24650 24750 24600 32000 17300 24650 24647.00 1.87 0 -9 24716 24682 24616 24582 24516 24700 24600 219 7350 5000 18240 50 1 4374754 1076 5.58 0.47 12 0.01 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 0.11 N 034590 5000 218 억 81619 N N 1 N 00 N
12 20250317 140424 57 100.00 KOSPI 전기·가스 N N N N N 24600 -50 5 -0.20 10820075 439 196.86 24650 24750 24600 32000 17300 24650 24647.10 1.87 0 -9 24716 24682 24616 24582 24516 24700 24600 219 7350 5000 18240 50 1 4374754 1076 5.58 0.47 12 0.01 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 0.11 N 034590 5000 218 억 81619 N N 1 N 00 N