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
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
20250318,161051,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17500,-60,5,-0.34,44811310,2557,139.73,17560,17560,17500,22800,12300,17560,17524.96,5.71,0,49,17746,17652,17576,17482,17406,17615,17445,147,5240,2500,13340,10,1,5895406,1032,3.37,0.25,12,0.04,5192.00,71357.00,24600,20240604,-28.86,17310,20250314,1.10,17990,-2.72,20250108,17310,1.10,20250314,24600,-28.86,20240604,17310,1.10,20250314,0.55,N,267290,2500,147 억,,336638,N,N,5,N,00,N
20250318,151057,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17560,0,3,0.00,36145940,2062,112.68,17560,17560,17510,22800,12300,17560,17529.55,5.71,0,60,17746,17652,17576,17482,17406,17615,17445,147,5240,2500,13340,10,1,5895406,1035,3.38,0.25,12,0.03,5192.00,71357.00,24600,20240604,-28.62,17310,20250314,1.44,17990,-2.39,20250108,17310,1.44,20250314,24600,-28.62,20240604,17310,1.44,20250314,0.55,N,267290,2500,147 억,,336638,N,N,2,N,00,N
20250318,141053,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17530,-30,5,-0.17,34532350,1970,107.65,17560,17560,17510,22800,12300,17560,17529.11,5.71,0,60,17746,17652,17576,17482,17406,17615,17445,147,5240,2500,13340,10,1,5895406,1033,3.38,0.25,12,0.03,5192.00,71357.00,24600,20240604,-28.74,17310,20250314,1.27,17990,-2.56,20250108,17310,1.27,20250314,24600,-28.74,20240604,17310,1.27,20250314,0.55,N,267290,2500,147 억,,336638,N,N,2,N,00,N
20250318,131052,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17530,-30,5,-0.17,20876400,1191,65.08,17560,17560,17510,22800,12300,17560,17528.46,5.71,0,58,17746,17652,17576,17482,17406,17615,17445,147,5240,2500,13340,10,1,5895406,1033,3.38,0.25,12,0.02,5192.00,71357.00,24600,20240604,-28.74,17310,20250314,1.27,17990,-2.56,20250108,17310,1.27,20250314,24600,-28.74,20240604,17310,1.27,20250314,0.55,N,267290,2500,147 억,,336638,N,N,2,N,00,N
20250318,121055,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17530,-30,5,-0.17,20543330,1172,64.04,17560,17560,17510,22800,12300,17560,17528.44,5.71,0,58,17746,17652,17576,17482,17406,17615,17445,147,5240,2500,13340,10,1,5895406,1033,3.38,0.25,12,0.02,5192.00,71357.00,24600,20240604,-28.74,17310,20250314,1.27,17990,-2.56,20250108,17310,1.27,20250314,24600,-28.74,20240604,17310,1.27,20250314,0.55,N,267290,2500,147 억,,336638,N,N,2,N,00,N
20250318,111053,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17520,-40,5,-0.23,20315090,1159,63.33,17560,17560,17510,22800,12300,17560,17528.12,5.71,0,58,17746,17652,17576,17482,17406,17615,17445,147,5240,2500,13340,10,1,5895406,1033,3.37,0.25,12,0.02,5192.00,71357.00,24600,20240604,-28.78,17310,20250314,1.21,17990,-2.61,20250108,17310,1.21,20250314,24600,-28.78,20240604,17310,1.21,20250314,0.55,N,267290,2500,147 억,,336638,N,N,2,N,00,N
20250318,101055,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17510,-50,5,-0.28,7841170,447,24.43,17560,17560,17510,22800,12300,17560,17541.77,5.71,0,8,17746,17652,17576,17482,17406,17615,17445,147,5240,2500,13340,10,1,5895406,1032,3.37,0.25,12,0.01,5192.00,71357.00,24600,20240604,-28.82,17310,20250314,1.16,17990,-2.67,20250108,17310,1.16,20250314,24600,-28.82,20240604,17310,1.16,20250314,0.55,N,267290,2500,147 억,,336638,N,N,2,N,00,N
20250318,091058,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17560,0,3,0.00,1756000,100,5.46,17560,17560,17560,22800,12300,17560,17560.00,5.71,0,0,17746,17652,17576,17482,17406,17615,17445,147,5240,2500,13340,10,1,5895406,1035,3.38,0.25,12,0.00,5192.00,71357.00,24600,20240604,-28.62,17310,20250314,1.44,17990,-2.39,20250108,17310,1.44,20250314,24600,-28.62,20240604,17310,1.44,20250314,0.55,N,267290,2500,147 억,,336638,N,N,2,N,00,N
20250317,161050,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17560,20,2,0.11,32115400,1830,38.57,17670,17670,17500,22800,12280,17540,17549.40,5.70,0,374,17893,17716,17513,17336,17133,17805,17425,147,5260,2500,13330,10,1,5895406,1035,3.38,0.25,12,0.03,5192.00,71357.00,24600,20240604,-28.62,17310,20250314,1.44,17990,-2.39,20250108,17310,1.44,20250314,24600,-28.62,20240604,17310,1.44,20250314,0.55,N,267290,2500,147 억,,336263,N,N,2,N,00,N
20250317,151049,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17560,20,2,0.11,31887120,1817,38.29,17670,17670,17500,22800,12280,17540,17549.32,5.70,0,372,17893,17716,17513,17336,17133,17805,17425,147,5260,2500,13330,10,1,5895406,1035,3.38,0.25,12,0.03,5192.00,71357.00,24600,20240604,-28.62,17310,20250314,1.44,17990,-2.39,20250108,17310,1.44,20250314,24600,-28.62,20240604,17310,1.44,20250314,0.55,N,267290,2500,147 억,,336263,N,N,1,N,00,N
20250317,141052,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17540,0,3,0.00,22179760,1264,26.64,17670,17670,17500,22800,12280,17540,17547.28,5.70,0,241,17893,17716,17513,17336,17133,17805,17425,147,5260,2500,13330,10,1,5895406,1034,3.38,0.25,12,0.02,5192.00,71357.00,24600,20240604,-28.70,17310,20250314,1.33,17990,-2.50,20250108,17310,1.33,20250314,24600,-28.70,20240604,17310,1.33,20250314,0.55,N,267290,2500,147 억,,336263,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 161051 57 100.00 KOSPI 전기·가스 N N N N N 17500 -60 5 -0.34 44811310 2557 139.73 17560 17560 17500 22800 12300 17560 17524.96 5.71 0 49 17746 17652 17576 17482 17406 17615 17445 147 5240 2500 13340 10 1 5895406 1032 3.37 0.25 12 0.04 5192.00 71357.00 24600 20240604 -28.86 17310 20250314 1.10 17990 -2.72 20250108 17310 1.10 20250314 24600 -28.86 20240604 17310 1.10 20250314 0.55 N 267290 2500 147 억 336638 N N 5 N 00 N
3 20250318 151057 57 100.00 KOSPI 전기·가스 N N N N N 17560 0 3 0.00 36145940 2062 112.68 17560 17560 17510 22800 12300 17560 17529.55 5.71 0 60 17746 17652 17576 17482 17406 17615 17445 147 5240 2500 13340 10 1 5895406 1035 3.38 0.25 12 0.03 5192.00 71357.00 24600 20240604 -28.62 17310 20250314 1.44 17990 -2.39 20250108 17310 1.44 20250314 24600 -28.62 20240604 17310 1.44 20250314 0.55 N 267290 2500 147 억 336638 N N 2 N 00 N
4 20250318 141053 57 100.00 KOSPI 전기·가스 N N N N N 17530 -30 5 -0.17 34532350 1970 107.65 17560 17560 17510 22800 12300 17560 17529.11 5.71 0 60 17746 17652 17576 17482 17406 17615 17445 147 5240 2500 13340 10 1 5895406 1033 3.38 0.25 12 0.03 5192.00 71357.00 24600 20240604 -28.74 17310 20250314 1.27 17990 -2.56 20250108 17310 1.27 20250314 24600 -28.74 20240604 17310 1.27 20250314 0.55 N 267290 2500 147 억 336638 N N 2 N 00 N
5 20250318 131052 57 100.00 KOSPI 전기·가스 N N N N N 17530 -30 5 -0.17 20876400 1191 65.08 17560 17560 17510 22800 12300 17560 17528.46 5.71 0 58 17746 17652 17576 17482 17406 17615 17445 147 5240 2500 13340 10 1 5895406 1033 3.38 0.25 12 0.02 5192.00 71357.00 24600 20240604 -28.74 17310 20250314 1.27 17990 -2.56 20250108 17310 1.27 20250314 24600 -28.74 20240604 17310 1.27 20250314 0.55 N 267290 2500 147 억 336638 N N 2 N 00 N
6 20250318 121055 57 100.00 KOSPI 전기·가스 N N N N N 17530 -30 5 -0.17 20543330 1172 64.04 17560 17560 17510 22800 12300 17560 17528.44 5.71 0 58 17746 17652 17576 17482 17406 17615 17445 147 5240 2500 13340 10 1 5895406 1033 3.38 0.25 12 0.02 5192.00 71357.00 24600 20240604 -28.74 17310 20250314 1.27 17990 -2.56 20250108 17310 1.27 20250314 24600 -28.74 20240604 17310 1.27 20250314 0.55 N 267290 2500 147 억 336638 N N 2 N 00 N
7 20250318 111053 57 100.00 KOSPI 전기·가스 N N N N N 17520 -40 5 -0.23 20315090 1159 63.33 17560 17560 17510 22800 12300 17560 17528.12 5.71 0 58 17746 17652 17576 17482 17406 17615 17445 147 5240 2500 13340 10 1 5895406 1033 3.37 0.25 12 0.02 5192.00 71357.00 24600 20240604 -28.78 17310 20250314 1.21 17990 -2.61 20250108 17310 1.21 20250314 24600 -28.78 20240604 17310 1.21 20250314 0.55 N 267290 2500 147 억 336638 N N 2 N 00 N
8 20250318 101055 57 100.00 KOSPI 전기·가스 N N N N N 17510 -50 5 -0.28 7841170 447 24.43 17560 17560 17510 22800 12300 17560 17541.77 5.71 0 8 17746 17652 17576 17482 17406 17615 17445 147 5240 2500 13340 10 1 5895406 1032 3.37 0.25 12 0.01 5192.00 71357.00 24600 20240604 -28.82 17310 20250314 1.16 17990 -2.67 20250108 17310 1.16 20250314 24600 -28.82 20240604 17310 1.16 20250314 0.55 N 267290 2500 147 억 336638 N N 2 N 00 N
9 20250318 091058 57 100.00 KOSPI 전기·가스 N N N N N 17560 0 3 0.00 1756000 100 5.46 17560 17560 17560 22800 12300 17560 17560.00 5.71 0 0 17746 17652 17576 17482 17406 17615 17445 147 5240 2500 13340 10 1 5895406 1035 3.38 0.25 12 0.00 5192.00 71357.00 24600 20240604 -28.62 17310 20250314 1.44 17990 -2.39 20250108 17310 1.44 20250314 24600 -28.62 20240604 17310 1.44 20250314 0.55 N 267290 2500 147 억 336638 N N 2 N 00 N
10 20250317 161050 57 100.00 KOSPI 전기·가스 N N N N N 17560 20 2 0.11 32115400 1830 38.57 17670 17670 17500 22800 12280 17540 17549.40 5.70 0 374 17893 17716 17513 17336 17133 17805 17425 147 5260 2500 13330 10 1 5895406 1035 3.38 0.25 12 0.03 5192.00 71357.00 24600 20240604 -28.62 17310 20250314 1.44 17990 -2.39 20250108 17310 1.44 20250314 24600 -28.62 20240604 17310 1.44 20250314 0.55 N 267290 2500 147 억 336263 N N 2 N 00 N
11 20250317 151049 57 100.00 KOSPI 전기·가스 N N N N N 17560 20 2 0.11 31887120 1817 38.29 17670 17670 17500 22800 12280 17540 17549.32 5.70 0 372 17893 17716 17513 17336 17133 17805 17425 147 5260 2500 13330 10 1 5895406 1035 3.38 0.25 12 0.03 5192.00 71357.00 24600 20240604 -28.62 17310 20250314 1.44 17990 -2.39 20250108 17310 1.44 20250314 24600 -28.62 20240604 17310 1.44 20250314 0.55 N 267290 2500 147 억 336263 N N 1 N 00 N
12 20250317 141052 57 100.00 KOSPI 전기·가스 N N N N N 17540 0 3 0.00 22179760 1264 26.64 17670 17670 17500 22800 12280 17540 17547.28 5.70 0 241 17893 17716 17513 17336 17133 17805 17425 147 5260 2500 13330 10 1 5895406 1034 3.38 0.25 12 0.02 5192.00 71357.00 24600 20240604 -28.70 17310 20250314 1.33 17990 -2.50 20250108 17310 1.33 20250314 24600 -28.70 20240604 17310 1.33 20250314 0.55 N 267290 2500 147 억 336263 N N 1 N 00 N