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
267290/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
20250407,160947,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17130,-250,5,-1.44,327471900,19099,353.69,17280,17450,17050,22550,12170,17380,17146.03,6.29,0,-149,17533,17456,17383,17306,17233,17455,17305,147,5170,2500,13200,10,1,5895406,1010,3.53,0.23,12,0.32,4855.00,75660.00,24600,20240604,-30.37,17050,20250407,0.47,17990,-4.78,20250108,17050,0.47,20250407,24600,-30.37,20240604,17050,0.47,20250407,0.56,Y,267290,2500,147 억,,370843,N,N,259,N,00,N
20250407,150954,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17090,-290,5,-1.67,319459320,18631,345.02,17280,17450,17050,22550,12170,17380,17146.65,6.29,0,126,17533,17456,17383,17306,17233,17455,17305,147,5170,2500,13200,10,1,5895406,1008,3.52,0.23,12,0.32,4855.00,75660.00,24600,20240604,-30.53,17050,20250407,0.23,17990,-5.00,20250108,17050,0.23,20250407,24600,-30.53,20240604,17050,0.23,20250407,0.56,Y,267290,2500,147 억,,370843,N,N,339,N,00,N
20250407,140951,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17190,-190,5,-1.09,215135260,12515,231.76,17280,17450,17110,22550,12170,17380,17190.19,6.29,0,-152,17533,17456,17383,17306,17233,17455,17305,147,5170,2500,13200,10,1,5895406,1013,3.54,0.23,12,0.21,4855.00,75660.00,24600,20240604,-30.12,17110,20250407,0.47,17990,-4.45,20250108,17110,0.47,20250407,24600,-30.12,20240604,17110,0.47,20250407,0.56,Y,267290,2500,147 억,,370843,N,N,339,N,00,N
20250407,130950,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17290,-90,5,-0.52,93860520,5446,100.85,17280,17450,17200,22550,12170,17380,17234.76,6.29,0,-88,17533,17456,17383,17306,17233,17455,17305,147,5170,2500,13200,10,1,5895406,1019,3.56,0.23,12,0.09,4855.00,75660.00,24600,20240604,-29.72,17200,20250407,0.52,17990,-3.89,20250108,17200,0.52,20250407,24600,-29.72,20240604,17200,0.52,20250407,0.56,Y,267290,2500,147 억,,370843,N,N,339,N,00,N
20250407,120948,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17200,-180,5,-1.04,79783190,4629,85.72,17280,17450,17200,22550,12170,17380,17235.51,6.29,0,-95,17533,17456,17383,17306,17233,17455,17305,147,5170,2500,13200,10,1,5895406,1014,3.54,0.23,12,0.08,4855.00,75660.00,24600,20240604,-30.08,17200,20250407,0.00,17990,-4.39,20250108,17200,0.00,20250407,24600,-30.08,20240604,17200,0.00,20250407,0.56,Y,267290,2500,147 억,,370843,N,N,339,N,00,N
20250407,110950,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17310,-70,5,-0.40,62983860,3653,67.65,17280,17450,17200,22550,12170,17380,17241.68,6.29,0,-98,17533,17456,17383,17306,17233,17455,17305,147,5170,2500,13200,10,1,5895406,1020,3.57,0.23,12,0.06,4855.00,75660.00,24600,20240604,-29.63,17200,20250407,0.64,17990,-3.78,20250108,17200,0.64,20250407,24600,-29.63,20240604,17200,0.64,20250407,0.56,Y,267290,2500,147 억,,370843,N,N,339,N,00,N
20250407,100950,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17250,-130,5,-0.75,50131430,2907,53.83,17280,17450,17200,22550,12170,17380,17245.07,6.29,0,-34,17533,17456,17383,17306,17233,17455,17305,147,5170,2500,13200,10,1,5895406,1017,3.55,0.23,12,0.05,4855.00,75660.00,24600,20240604,-29.88,17200,20250407,0.29,17990,-4.11,20250108,17200,0.29,20250407,24600,-29.88,20240604,17200,0.29,20250407,0.56,Y,267290,2500,147 억,,370843,N,N,339,N,00,N
20250407,090951,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17260,-120,5,-0.69,10597240,613,11.35,17280,17450,17260,22550,12170,17380,17287.50,6.29,0,-4,17533,17456,17383,17306,17233,17455,17305,147,5170,2500,13200,10,1,5895406,1018,3.56,0.23,12,0.01,4855.00,75660.00,24600,20240604,-29.84,17260,20250407,0.00,17990,-4.06,20250108,17260,0.00,20250407,24600,-29.84,20240604,17260,0.00,20250407,0.56,Y,267290,2500,147 억,,370843,N,N,339,N,00,N
20250404,160946,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17380,0,3,0.00,93751070,5400,63.37,17380,17460,17310,22550,12170,17380,17361.31,6.29,0,-3,17553,17466,17393,17306,17233,17510,17350,147,5170,2500,13200,10,1,5895406,1025,3.58,0.23,12,0.09,4855.00,75660.00,24600,20240604,-29.35,17310,20250404,0.40,17990,-3.39,20250108,17310,0.40,20250404,24600,-29.35,20240604,17310,0.40,20250404,0.55,Y,267290,2500,147 억,,370540,N,N,339,N,00,N
20250404,150956,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17380,0,3,0.00,90395300,5207,61.11,17380,17430,17310,22550,12170,17380,17360.34,6.29,0,-66,17553,17466,17393,17306,17233,17510,17350,147,5170,2500,13200,10,1,5895406,1025,3.58,0.23,12,0.09,4855.00,75660.00,24600,20240604,-29.35,17310,20250404,0.40,17990,-3.39,20250108,17310,0.40,20250404,24600,-29.35,20240604,17310,0.40,20250404,0.55,Y,267290,2500,147 억,,370540,N,N,165,N,00,N
20250404,140959,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,17350,-30,5,-0.17,67216140,3873,45.45,17380,17430,17310,22550,12170,17380,17355.06,6.29,0,-123,17553,17466,17393,17306,17233,17510,17350,147,5170,2500,13200,10,1,5895406,1023,3.57,0.23,12,0.07,4855.00,75660.00,24600,20240604,-29.47,17310,20250404,0.23,17990,-3.56,20250108,17310,0.23,20250404,24600,-29.47,20240604,17310,0.23,20250404,0.55,Y,267290,2500,147 억,,370540,N,N,165,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 160947 57 100.00 KOSPI 신저가 전기·가스 N N N N N 17130 -250 5 -1.44 327471900 19099 353.69 17280 17450 17050 22550 12170 17380 17146.03 6.29 0 -149 17533 17456 17383 17306 17233 17455 17305 147 5170 2500 13200 10 1 5895406 1010 3.53 0.23 12 0.32 4855.00 75660.00 24600 20240604 -30.37 17050 20250407 0.47 17990 -4.78 20250108 17050 0.47 20250407 24600 -30.37 20240604 17050 0.47 20250407 0.56 Y 267290 2500 147 억 370843 N N 259 N 00 N
3 20250407 150954 57 100.00 KOSPI 신저가 전기·가스 N N N N N 17090 -290 5 -1.67 319459320 18631 345.02 17280 17450 17050 22550 12170 17380 17146.65 6.29 0 126 17533 17456 17383 17306 17233 17455 17305 147 5170 2500 13200 10 1 5895406 1008 3.52 0.23 12 0.32 4855.00 75660.00 24600 20240604 -30.53 17050 20250407 0.23 17990 -5.00 20250108 17050 0.23 20250407 24600 -30.53 20240604 17050 0.23 20250407 0.56 Y 267290 2500 147 억 370843 N N 339 N 00 N
4 20250407 140951 57 100.00 KOSPI 신저가 전기·가스 N N N N N 17190 -190 5 -1.09 215135260 12515 231.76 17280 17450 17110 22550 12170 17380 17190.19 6.29 0 -152 17533 17456 17383 17306 17233 17455 17305 147 5170 2500 13200 10 1 5895406 1013 3.54 0.23 12 0.21 4855.00 75660.00 24600 20240604 -30.12 17110 20250407 0.47 17990 -4.45 20250108 17110 0.47 20250407 24600 -30.12 20240604 17110 0.47 20250407 0.56 Y 267290 2500 147 억 370843 N N 339 N 00 N
5 20250407 130950 57 100.00 KOSPI 신저가 전기·가스 N N N N N 17290 -90 5 -0.52 93860520 5446 100.85 17280 17450 17200 22550 12170 17380 17234.76 6.29 0 -88 17533 17456 17383 17306 17233 17455 17305 147 5170 2500 13200 10 1 5895406 1019 3.56 0.23 12 0.09 4855.00 75660.00 24600 20240604 -29.72 17200 20250407 0.52 17990 -3.89 20250108 17200 0.52 20250407 24600 -29.72 20240604 17200 0.52 20250407 0.56 Y 267290 2500 147 억 370843 N N 339 N 00 N
6 20250407 120948 57 100.00 KOSPI 신저가 전기·가스 N N N N N 17200 -180 5 -1.04 79783190 4629 85.72 17280 17450 17200 22550 12170 17380 17235.51 6.29 0 -95 17533 17456 17383 17306 17233 17455 17305 147 5170 2500 13200 10 1 5895406 1014 3.54 0.23 12 0.08 4855.00 75660.00 24600 20240604 -30.08 17200 20250407 0.00 17990 -4.39 20250108 17200 0.00 20250407 24600 -30.08 20240604 17200 0.00 20250407 0.56 Y 267290 2500 147 억 370843 N N 339 N 00 N
7 20250407 110950 57 100.00 KOSPI 신저가 전기·가스 N N N N N 17310 -70 5 -0.40 62983860 3653 67.65 17280 17450 17200 22550 12170 17380 17241.68 6.29 0 -98 17533 17456 17383 17306 17233 17455 17305 147 5170 2500 13200 10 1 5895406 1020 3.57 0.23 12 0.06 4855.00 75660.00 24600 20240604 -29.63 17200 20250407 0.64 17990 -3.78 20250108 17200 0.64 20250407 24600 -29.63 20240604 17200 0.64 20250407 0.56 Y 267290 2500 147 억 370843 N N 339 N 00 N
8 20250407 100950 57 100.00 KOSPI 신저가 전기·가스 N N N N N 17250 -130 5 -0.75 50131430 2907 53.83 17280 17450 17200 22550 12170 17380 17245.07 6.29 0 -34 17533 17456 17383 17306 17233 17455 17305 147 5170 2500 13200 10 1 5895406 1017 3.55 0.23 12 0.05 4855.00 75660.00 24600 20240604 -29.88 17200 20250407 0.29 17990 -4.11 20250108 17200 0.29 20250407 24600 -29.88 20240604 17200 0.29 20250407 0.56 Y 267290 2500 147 억 370843 N N 339 N 00 N
9 20250407 090951 57 100.00 KOSPI 신저가 전기·가스 N N N N N 17260 -120 5 -0.69 10597240 613 11.35 17280 17450 17260 22550 12170 17380 17287.50 6.29 0 -4 17533 17456 17383 17306 17233 17455 17305 147 5170 2500 13200 10 1 5895406 1018 3.56 0.23 12 0.01 4855.00 75660.00 24600 20240604 -29.84 17260 20250407 0.00 17990 -4.06 20250108 17260 0.00 20250407 24600 -29.84 20240604 17260 0.00 20250407 0.56 Y 267290 2500 147 억 370843 N N 339 N 00 N
10 20250404 160946 57 100.00 KOSPI 신저가 전기·가스 N N N N N 17380 0 3 0.00 93751070 5400 63.37 17380 17460 17310 22550 12170 17380 17361.31 6.29 0 -3 17553 17466 17393 17306 17233 17510 17350 147 5170 2500 13200 10 1 5895406 1025 3.58 0.23 12 0.09 4855.00 75660.00 24600 20240604 -29.35 17310 20250404 0.40 17990 -3.39 20250108 17310 0.40 20250404 24600 -29.35 20240604 17310 0.40 20250404 0.55 Y 267290 2500 147 억 370540 N N 339 N 00 N
11 20250404 150956 57 100.00 KOSPI 신저가 전기·가스 N N N N N 17380 0 3 0.00 90395300 5207 61.11 17380 17430 17310 22550 12170 17380 17360.34 6.29 0 -66 17553 17466 17393 17306 17233 17510 17350 147 5170 2500 13200 10 1 5895406 1025 3.58 0.23 12 0.09 4855.00 75660.00 24600 20240604 -29.35 17310 20250404 0.40 17990 -3.39 20250108 17310 0.40 20250404 24600 -29.35 20240604 17310 0.40 20250404 0.55 Y 267290 2500 147 억 370540 N N 165 N 00 N
12 20250404 140959 57 100.00 KOSPI 신저가 전기·가스 N N N N N 17350 -30 5 -0.17 67216140 3873 45.45 17380 17430 17310 22550 12170 17380 17355.06 6.29 0 -123 17553 17466 17393 17306 17233 17510 17350 147 5170 2500 13200 10 1 5895406 1023 3.57 0.23 12 0.07 4855.00 75660.00 24600 20240604 -29.47 17310 20250404 0.23 17990 -3.56 20250108 17310 0.23 20250404 24600 -29.47 20240604 17310 0.23 20250404 0.55 Y 267290 2500 147 억 370540 N N 165 N 00 N