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
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
20250318,160815,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7900,50,2,0.64,182644995,23152,112.28,7910,7930,7840,10200,5500,7850,7888.95,0.00,0,121,7950,7900,7870,7820,7790,7885,7805,275,2350,1000,5020,10,1,27500000,2173,14.55,0.68,12,0.08,543.00,11694.00,14100,20240604,-43.97,7680,20241209,2.86,9230,-14.41,20250203,7800,1.28,20250305,14100,-43.97,20240604,7680,2.86,20241209,2.07,N,117580,1000,275 억,,0,N,N,24,N,00,N
20250318,150819,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7880,30,2,0.38,171575545,21748,105.48,7910,7930,7840,10200,5500,7850,7889.26,0.00,0,-175,7950,7900,7870,7820,7790,7885,7805,275,2350,1000,5020,10,1,27500000,2167,14.51,0.67,12,0.08,543.00,11694.00,14100,20240604,-44.11,7680,20241209,2.60,9230,-14.63,20250203,7800,1.03,20250305,14100,-44.11,20240604,7680,2.60,20241209,2.07,N,117580,1000,275 억,,0,N,N,7,N,00,N
20250318,140816,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7890,40,2,0.51,161389475,20456,99.21,7910,7930,7840,10200,5500,7850,7889.59,0.00,0,-350,7950,7900,7870,7820,7790,7885,7805,275,2350,1000,5020,10,1,27500000,2170,14.53,0.67,12,0.07,543.00,11694.00,14100,20240604,-44.04,7680,20241209,2.73,9230,-14.52,20250203,7800,1.15,20250305,14100,-44.04,20240604,7680,2.73,20241209,2.07,N,117580,1000,275 억,,0,N,N,7,N,00,N
20250318,130816,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7910,60,2,0.76,153795390,19494,94.54,7910,7930,7840,10200,5500,7850,7889.37,0.00,0,-323,7950,7900,7870,7820,7790,7885,7805,275,2350,1000,5020,10,1,27500000,2175,14.57,0.68,12,0.07,543.00,11694.00,14100,20240604,-43.90,7680,20241209,2.99,9230,-14.30,20250203,7800,1.41,20250305,14100,-43.90,20240604,7680,2.99,20241209,2.07,N,117580,1000,275 억,,0,N,N,7,N,00,N
20250318,120817,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7930,80,2,1.02,112730120,14300,69.35,7910,7930,7840,10200,5500,7850,7883.23,0.00,0,139,7950,7900,7870,7820,7790,7885,7805,275,2350,1000,5020,10,1,27500000,2181,14.60,0.68,12,0.05,543.00,11694.00,14100,20240604,-43.76,7680,20241209,3.26,9230,-14.08,20250203,7800,1.67,20250305,14100,-43.76,20240604,7680,3.26,20241209,2.07,N,117580,1000,275 억,,0,N,N,7,N,00,N
20250318,110815,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7890,40,2,0.51,79698435,10118,49.07,7910,7910,7840,10200,5500,7850,7876.90,0.00,0,-891,7950,7900,7870,7820,7790,7885,7805,275,2350,1000,5020,10,1,27500000,2170,14.53,0.67,12,0.04,543.00,11694.00,14100,20240604,-44.04,7680,20241209,2.73,9230,-14.52,20250203,7800,1.15,20250305,14100,-44.04,20240604,7680,2.73,20241209,2.07,N,117580,1000,275 억,,0,N,N,7,N,00,N
20250318,100818,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7865,15,2,0.19,24019280,3056,14.82,7910,7910,7840,10200,5500,7850,7859.71,0.00,0,28,7950,7900,7870,7820,7790,7885,7805,275,2350,1000,5020,10,1,27500000,2163,14.48,0.67,12,0.01,543.00,11694.00,14100,20240604,-44.22,7680,20241209,2.41,9230,-14.79,20250203,7800,0.83,20250305,14100,-44.22,20240604,7680,2.41,20241209,2.07,N,117580,1000,275 억,,0,N,N,7,N,00,N
20250318,090820,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7850,0,3,0.00,3619350,461,2.24,7910,7910,7840,10200,5500,7850,7851.08,0.00,0,187,7950,7900,7870,7820,7790,7885,7805,275,2350,1000,5020,10,1,27500000,2159,14.46,0.67,12,0.00,543.00,11694.00,14100,20240604,-44.33,7680,20241209,2.21,9230,-14.95,20250203,7800,0.64,20250305,14100,-44.33,20240604,7680,2.21,20241209,2.07,N,117580,1000,275 억,,0,N,N,7,N,00,N
20250317,160813,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7850,-10,5,-0.13,160441010,20418,75.94,7890,7920,7840,10210,5510,7860,7857.84,0.00,0,1350,8026,7942,7876,7792,7726,7910,7760,275,2350,1000,5030,10,1,27500000,2159,14.46,0.67,12,0.07,543.00,11694.00,14100,20240604,-44.33,7680,20241209,2.21,9230,-14.95,20250203,7800,0.64,20250305,14100,-44.33,20240604,7680,2.21,20241209,2.08,N,117580,1000,275 억,,0,N,N,7,N,00,N
20250317,150813,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7860,0,3,0.00,131211095,16695,62.09,7890,7920,7840,10210,5510,7860,7859.30,0.00,0,1551,8026,7942,7876,7792,7726,7910,7760,275,2350,1000,5030,10,1,27500000,2162,14.48,0.67,12,0.06,543.00,11694.00,14100,20240604,-44.26,7680,20241209,2.34,9230,-14.84,20250203,7800,0.77,20250305,14100,-44.26,20240604,7680,2.34,20241209,2.08,N,117580,1000,275 억,,0,N,N,9,N,00,N
20250317,140815,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7860,0,3,0.00,102128145,12991,48.32,7890,7920,7840,10210,5510,7860,7861.45,0.00,0,1693,8026,7942,7876,7792,7726,7910,7760,275,2350,1000,5030,10,1,27500000,2162,14.48,0.67,12,0.05,543.00,11694.00,14100,20240604,-44.26,7680,20241209,2.34,9230,-14.84,20250203,7800,0.77,20250305,14100,-44.26,20240604,7680,2.34,20241209,2.08,N,117580,1000,275 억,,0,N,N,9,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 160815 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7900 50 2 0.64 182644995 23152 112.28 7910 7930 7840 10200 5500 7850 7888.95 0.00 0 121 7950 7900 7870 7820 7790 7885 7805 275 2350 1000 5020 10 1 27500000 2173 14.55 0.68 12 0.08 543.00 11694.00 14100 20240604 -43.97 7680 20241209 2.86 9230 -14.41 20250203 7800 1.28 20250305 14100 -43.97 20240604 7680 2.86 20241209 2.07 N 117580 1000 275 억 0 N N 24 N 00 N
3 20250318 150819 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7880 30 2 0.38 171575545 21748 105.48 7910 7930 7840 10200 5500 7850 7889.26 0.00 0 -175 7950 7900 7870 7820 7790 7885 7805 275 2350 1000 5020 10 1 27500000 2167 14.51 0.67 12 0.08 543.00 11694.00 14100 20240604 -44.11 7680 20241209 2.60 9230 -14.63 20250203 7800 1.03 20250305 14100 -44.11 20240604 7680 2.60 20241209 2.07 N 117580 1000 275 억 0 N N 7 N 00 N
4 20250318 140816 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7890 40 2 0.51 161389475 20456 99.21 7910 7930 7840 10200 5500 7850 7889.59 0.00 0 -350 7950 7900 7870 7820 7790 7885 7805 275 2350 1000 5020 10 1 27500000 2170 14.53 0.67 12 0.07 543.00 11694.00 14100 20240604 -44.04 7680 20241209 2.73 9230 -14.52 20250203 7800 1.15 20250305 14100 -44.04 20240604 7680 2.73 20241209 2.07 N 117580 1000 275 억 0 N N 7 N 00 N
5 20250318 130816 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7910 60 2 0.76 153795390 19494 94.54 7910 7930 7840 10200 5500 7850 7889.37 0.00 0 -323 7950 7900 7870 7820 7790 7885 7805 275 2350 1000 5020 10 1 27500000 2175 14.57 0.68 12 0.07 543.00 11694.00 14100 20240604 -43.90 7680 20241209 2.99 9230 -14.30 20250203 7800 1.41 20250305 14100 -43.90 20240604 7680 2.99 20241209 2.07 N 117580 1000 275 억 0 N N 7 N 00 N
6 20250318 120817 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7930 80 2 1.02 112730120 14300 69.35 7910 7930 7840 10200 5500 7850 7883.23 0.00 0 139 7950 7900 7870 7820 7790 7885 7805 275 2350 1000 5020 10 1 27500000 2181 14.60 0.68 12 0.05 543.00 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 2.07 N 117580 1000 275 억 0 N N 7 N 00 N
7 20250318 110815 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7890 40 2 0.51 79698435 10118 49.07 7910 7910 7840 10200 5500 7850 7876.90 0.00 0 -891 7950 7900 7870 7820 7790 7885 7805 275 2350 1000 5020 10 1 27500000 2170 14.53 0.67 12 0.04 543.00 11694.00 14100 20240604 -44.04 7680 20241209 2.73 9230 -14.52 20250203 7800 1.15 20250305 14100 -44.04 20240604 7680 2.73 20241209 2.07 N 117580 1000 275 억 0 N N 7 N 00 N
8 20250318 100818 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7865 15 2 0.19 24019280 3056 14.82 7910 7910 7840 10200 5500 7850 7859.71 0.00 0 28 7950 7900 7870 7820 7790 7885 7805 275 2350 1000 5020 10 1 27500000 2163 14.48 0.67 12 0.01 543.00 11694.00 14100 20240604 -44.22 7680 20241209 2.41 9230 -14.79 20250203 7800 0.83 20250305 14100 -44.22 20240604 7680 2.41 20241209 2.07 N 117580 1000 275 억 0 N N 7 N 00 N
9 20250318 090820 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7850 0 3 0.00 3619350 461 2.24 7910 7910 7840 10200 5500 7850 7851.08 0.00 0 187 7950 7900 7870 7820 7790 7885 7805 275 2350 1000 5020 10 1 27500000 2159 14.46 0.67 12 0.00 543.00 11694.00 14100 20240604 -44.33 7680 20241209 2.21 9230 -14.95 20250203 7800 0.64 20250305 14100 -44.33 20240604 7680 2.21 20241209 2.07 N 117580 1000 275 억 0 N N 7 N 00 N
10 20250317 160813 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7850 -10 5 -0.13 160441010 20418 75.94 7890 7920 7840 10210 5510 7860 7857.84 0.00 0 1350 8026 7942 7876 7792 7726 7910 7760 275 2350 1000 5030 10 1 27500000 2159 14.46 0.67 12 0.07 543.00 11694.00 14100 20240604 -44.33 7680 20241209 2.21 9230 -14.95 20250203 7800 0.64 20250305 14100 -44.33 20240604 7680 2.21 20241209 2.08 N 117580 1000 275 억 0 N N 7 N 00 N
11 20250317 150813 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7860 0 3 0.00 131211095 16695 62.09 7890 7920 7840 10210 5510 7860 7859.30 0.00 0 1551 8026 7942 7876 7792 7726 7910 7760 275 2350 1000 5030 10 1 27500000 2162 14.48 0.67 12 0.06 543.00 11694.00 14100 20240604 -44.26 7680 20241209 2.34 9230 -14.84 20250203 7800 0.77 20250305 14100 -44.26 20240604 7680 2.34 20241209 2.08 N 117580 1000 275 억 0 N N 9 N 00 N
12 20250317 140815 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7860 0 3 0.00 102128145 12991 48.32 7890 7920 7840 10210 5510 7860 7861.45 0.00 0 1693 8026 7942 7876 7792 7726 7910 7760 275 2350 1000 5030 10 1 27500000 2162 14.48 0.67 12 0.05 543.00 11694.00 14100 20240604 -44.26 7680 20241209 2.34 9230 -14.84 20250203 7800 0.77 20250305 14100 -44.26 20240604 7680 2.34 20241209 2.08 N 117580 1000 275 억 0 N N 9 N 00 N