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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017390/price/prices-20250401.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
20250407,160309,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,48000,-600,5,-1.23,279343900,5813,287.63,48400,48400,47850,63100,34050,48600,48055.03,1.77,0,30,49000,48800,48600,48400,48200,48900,48500,350,14500,5000,36930,50,1,5000000,2400,7.08,0.21,12,0.12,6778.00,227610.00,60000,20240603,-20.00,47850,20250407,0.31,50300,-4.57,20250103,47850,0.31,20250407,60000,-20.00,20240603,47850,0.31,20250407,0.00,Y,017390,5000,350 억,,88706,N,N,118,N,00,N
20250407,150311,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,47950,-650,5,-1.34,261429050,5439,269.12,48400,48400,47900,63100,34050,48600,48065.65,1.77,0,143,49000,48800,48600,48400,48200,48900,48500,350,14500,5000,36930,50,1,5000000,2398,7.07,0.21,12,0.11,6778.00,227610.00,60000,20240603,-20.08,47900,20250407,0.10,50300,-4.67,20250103,47900,0.10,20250407,60000,-20.08,20240603,47900,0.10,20250407,0.00,Y,017390,5000,350 억,,88706,N,N,30,N,00,N
20250407,140311,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,47950,-650,5,-1.34,240379200,5000,247.40,48400,48400,47900,63100,34050,48600,48075.84,1.77,0,107,49000,48800,48600,48400,48200,48900,48500,350,14500,5000,36930,50,1,5000000,2398,7.07,0.21,12,0.10,6778.00,227610.00,60000,20240603,-20.08,47900,20250407,0.10,50300,-4.67,20250103,47900,0.10,20250407,60000,-20.08,20240603,47900,0.10,20250407,0.00,Y,017390,5000,350 억,,88706,N,N,30,N,00,N
20250407,130309,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,48000,-600,5,-1.23,215576375,4483,221.82,48400,48400,47950,63100,34050,48600,48087.53,1.77,0,72,49000,48800,48600,48400,48200,48900,48500,350,14500,5000,36930,50,1,5000000,2400,7.08,0.21,12,0.09,6778.00,227610.00,60000,20240603,-20.00,47950,20250407,0.10,50300,-4.57,20250103,47950,0.10,20250407,60000,-20.00,20240603,47950,0.10,20250407,0.00,Y,017390,5000,350 억,,88706,N,N,30,N,00,N
20250407,120309,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,47950,-650,5,-1.34,197038325,4097,202.72,48400,48400,47950,63100,34050,48600,48093.32,1.77,0,82,49000,48800,48600,48400,48200,48900,48500,350,14500,5000,36930,50,1,5000000,2398,7.07,0.21,12,0.08,6778.00,227610.00,60000,20240603,-20.08,47950,20250407,0.00,50300,-4.67,20250103,47950,0.00,20250407,60000,-20.08,20240603,47950,0.00,20250407,0.00,Y,017390,5000,350 억,,88706,N,N,30,N,00,N
20250407,110310,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,48150,-450,5,-0.93,171539200,3566,176.45,48400,48400,47950,63100,34050,48600,48104.09,1.77,0,33,49000,48800,48600,48400,48200,48900,48500,350,14500,5000,36930,50,1,5000000,2408,7.10,0.21,12,0.07,6778.00,227610.00,60000,20240603,-19.75,47950,20250407,0.42,50300,-4.27,20250103,47950,0.42,20250407,60000,-19.75,20240603,47950,0.42,20250407,0.00,Y,017390,5000,350 억,,88706,N,N,30,N,00,N
20250407,100310,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,48050,-550,5,-1.13,122403300,2543,125.83,48400,48400,48000,63100,34050,48600,48133.43,1.77,0,36,49000,48800,48600,48400,48200,48900,48500,350,14500,5000,36930,50,1,5000000,2403,7.09,0.21,12,0.05,6778.00,227610.00,60000,20240603,-19.92,48000,20250407,0.10,50300,-4.47,20250103,48000,0.10,20250407,60000,-19.92,20240603,48000,0.10,20250407,0.00,Y,017390,5000,350 억,,88706,N,N,30,N,00,N
20250407,090310,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48400,-200,5,-0.41,10744800,222,10.98,48400,48400,48400,63100,34050,48600,48400.00,1.77,0,1,49000,48800,48600,48400,48200,48900,48500,350,14500,5000,36930,50,1,5000000,2420,7.14,0.21,12,0.00,6778.00,227610.00,60000,20240603,-19.33,48050,20250213,0.73,50300,-3.78,20250103,48050,0.73,20250213,60000,-19.33,20240603,48050,0.73,20250213,0.00,Y,017390,5000,350 억,,88706,N,N,30,N,00,N
20250404,160310,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48600,100,2,0.21,98175300,2021,57.79,48500,48800,48400,63000,33950,48500,48577.59,1.77,0,-21,48900,48700,48400,48200,47900,48750,48250,350,14500,5000,36860,50,1,5000000,2430,7.17,0.21,12,0.04,6778.00,227610.00,60000,20240603,-19.00,48050,20250213,1.14,50300,-3.38,20250103,48050,1.14,20250213,60000,-19.00,20240603,48050,1.14,20250213,0.00,Y,017390,5000,350 억,,88742,N,N,30,N,00,N
20250404,150311,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48600,100,2,0.21,92928000,1913,54.70,48500,48800,48400,63000,33950,48500,48577.10,1.77,0,-5,48900,48700,48400,48200,47900,48750,48250,350,14500,5000,36860,50,1,5000000,2430,7.17,0.21,12,0.04,6778.00,227610.00,60000,20240603,-19.00,48050,20250213,1.14,50300,-3.38,20250103,48050,1.14,20250213,60000,-19.00,20240603,48050,1.14,20250213,0.00,Y,017390,5000,350 억,,88742,N,N,131,N,00,N
20250404,140312,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48500,0,3,0.00,88750450,1827,52.24,48500,48800,48400,63000,33950,48500,48577.15,1.77,0,-7,48900,48700,48400,48200,47900,48750,48250,350,14500,5000,36860,50,1,5000000,2425,7.16,0.21,12,0.04,6778.00,227610.00,60000,20240603,-19.17,48050,20250213,0.94,50300,-3.58,20250103,48050,0.94,20250213,60000,-19.17,20240603,48050,0.94,20250213,0.00,Y,017390,5000,350 억,,88742,N,N,131,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 20250407 160309 55 60.00 KOSPI 신저가 전기·가스 N N N Y 60 N 48000 -600 5 -1.23 279343900 5813 287.63 48400 48400 47850 63100 34050 48600 48055.03 1.77 0 30 49000 48800 48600 48400 48200 48900 48500 350 14500 5000 36930 50 1 5000000 2400 7.08 0.21 12 0.12 6778.00 227610.00 60000 20240603 -20.00 47850 20250407 0.31 50300 -4.57 20250103 47850 0.31 20250407 60000 -20.00 20240603 47850 0.31 20250407 0.00 Y 017390 5000 350 억 88706 N N 118 N 00 N
3 20250407 150311 55 60.00 KOSPI 신저가 전기·가스 N N N Y 60 N 47950 -650 5 -1.34 261429050 5439 269.12 48400 48400 47900 63100 34050 48600 48065.65 1.77 0 143 49000 48800 48600 48400 48200 48900 48500 350 14500 5000 36930 50 1 5000000 2398 7.07 0.21 12 0.11 6778.00 227610.00 60000 20240603 -20.08 47900 20250407 0.10 50300 -4.67 20250103 47900 0.10 20250407 60000 -20.08 20240603 47900 0.10 20250407 0.00 Y 017390 5000 350 억 88706 N N 30 N 00 N
4 20250407 140311 55 60.00 KOSPI 신저가 전기·가스 N N N Y 60 N 47950 -650 5 -1.34 240379200 5000 247.40 48400 48400 47900 63100 34050 48600 48075.84 1.77 0 107 49000 48800 48600 48400 48200 48900 48500 350 14500 5000 36930 50 1 5000000 2398 7.07 0.21 12 0.10 6778.00 227610.00 60000 20240603 -20.08 47900 20250407 0.10 50300 -4.67 20250103 47900 0.10 20250407 60000 -20.08 20240603 47900 0.10 20250407 0.00 Y 017390 5000 350 억 88706 N N 30 N 00 N
5 20250407 130309 55 60.00 KOSPI 신저가 전기·가스 N N N Y 60 N 48000 -600 5 -1.23 215576375 4483 221.82 48400 48400 47950 63100 34050 48600 48087.53 1.77 0 72 49000 48800 48600 48400 48200 48900 48500 350 14500 5000 36930 50 1 5000000 2400 7.08 0.21 12 0.09 6778.00 227610.00 60000 20240603 -20.00 47950 20250407 0.10 50300 -4.57 20250103 47950 0.10 20250407 60000 -20.00 20240603 47950 0.10 20250407 0.00 Y 017390 5000 350 억 88706 N N 30 N 00 N
6 20250407 120309 55 60.00 KOSPI 신저가 전기·가스 N N N Y 60 N 47950 -650 5 -1.34 197038325 4097 202.72 48400 48400 47950 63100 34050 48600 48093.32 1.77 0 82 49000 48800 48600 48400 48200 48900 48500 350 14500 5000 36930 50 1 5000000 2398 7.07 0.21 12 0.08 6778.00 227610.00 60000 20240603 -20.08 47950 20250407 0.00 50300 -4.67 20250103 47950 0.00 20250407 60000 -20.08 20240603 47950 0.00 20250407 0.00 Y 017390 5000 350 억 88706 N N 30 N 00 N
7 20250407 110310 55 60.00 KOSPI 신저가 전기·가스 N N N Y 60 N 48150 -450 5 -0.93 171539200 3566 176.45 48400 48400 47950 63100 34050 48600 48104.09 1.77 0 33 49000 48800 48600 48400 48200 48900 48500 350 14500 5000 36930 50 1 5000000 2408 7.10 0.21 12 0.07 6778.00 227610.00 60000 20240603 -19.75 47950 20250407 0.42 50300 -4.27 20250103 47950 0.42 20250407 60000 -19.75 20240603 47950 0.42 20250407 0.00 Y 017390 5000 350 억 88706 N N 30 N 00 N
8 20250407 100310 55 60.00 KOSPI 신저가 전기·가스 N N N Y 60 N 48050 -550 5 -1.13 122403300 2543 125.83 48400 48400 48000 63100 34050 48600 48133.43 1.77 0 36 49000 48800 48600 48400 48200 48900 48500 350 14500 5000 36930 50 1 5000000 2403 7.09 0.21 12 0.05 6778.00 227610.00 60000 20240603 -19.92 48000 20250407 0.10 50300 -4.47 20250103 48000 0.10 20250407 60000 -19.92 20240603 48000 0.10 20250407 0.00 Y 017390 5000 350 억 88706 N N 30 N 00 N
9 20250407 090310 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48400 -200 5 -0.41 10744800 222 10.98 48400 48400 48400 63100 34050 48600 48400.00 1.77 0 1 49000 48800 48600 48400 48200 48900 48500 350 14500 5000 36930 50 1 5000000 2420 7.14 0.21 12 0.00 6778.00 227610.00 60000 20240603 -19.33 48050 20250213 0.73 50300 -3.78 20250103 48050 0.73 20250213 60000 -19.33 20240603 48050 0.73 20250213 0.00 Y 017390 5000 350 억 88706 N N 30 N 00 N
10 20250404 160310 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48600 100 2 0.21 98175300 2021 57.79 48500 48800 48400 63000 33950 48500 48577.59 1.77 0 -21 48900 48700 48400 48200 47900 48750 48250 350 14500 5000 36860 50 1 5000000 2430 7.17 0.21 12 0.04 6778.00 227610.00 60000 20240603 -19.00 48050 20250213 1.14 50300 -3.38 20250103 48050 1.14 20250213 60000 -19.00 20240603 48050 1.14 20250213 0.00 Y 017390 5000 350 억 88742 N N 30 N 00 N
11 20250404 150311 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48600 100 2 0.21 92928000 1913 54.70 48500 48800 48400 63000 33950 48500 48577.10 1.77 0 -5 48900 48700 48400 48200 47900 48750 48250 350 14500 5000 36860 50 1 5000000 2430 7.17 0.21 12 0.04 6778.00 227610.00 60000 20240603 -19.00 48050 20250213 1.14 50300 -3.38 20250103 48050 1.14 20250213 60000 -19.00 20240603 48050 1.14 20250213 0.00 Y 017390 5000 350 억 88742 N N 131 N 00 N
12 20250404 140312 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48500 0 3 0.00 88750450 1827 52.24 48500 48800 48400 63000 33950 48500 48577.15 1.77 0 -7 48900 48700 48400 48200 47900 48750 48250 350 14500 5000 36860 50 1 5000000 2425 7.16 0.21 12 0.04 6778.00 227610.00 60000 20240603 -19.17 48050 20250213 0.94 50300 -3.58 20250103 48050 0.94 20250213 60000 -19.17 20240603 48050 0.94 20250213 0.00 Y 017390 5000 350 억 88742 N N 131 N 00 N