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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161009,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17190,-30,5,-0.17,61615890,3600,55.19,17010,17220,17010,22350,12060,17220,17115.53,6.35,0,-59,17360,17290,17170,17100,16980,17325,17135,147,5130,2500,13080,10,1,5895406,1013,3.54,0.23,12,0.06,4855.00,75660.00,24600,20240604,-30.12,16970,20250409,1.30,17990,-4.45,20250108,16970,1.30,20250409,24600,-30.12,20240604,16970,1.30,20250409,0.56,Y,267290,2500,147 억,,374172,N,N,304,N,00,N
20250411,151018,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17150,-70,5,-0.41,56358110,3294,50.50,17010,17220,17010,22350,12060,17220,17109.32,6.35,0,-62,17360,17290,17170,17100,16980,17325,17135,147,5130,2500,13080,10,1,5895406,1011,3.53,0.23,12,0.06,4855.00,75660.00,24600,20240604,-30.28,16970,20250409,1.06,17990,-4.67,20250108,16970,1.06,20250409,24600,-30.28,20240604,16970,1.06,20250409,0.56,Y,267290,2500,147 억,,374172,N,N,566,N,00,N
20250411,141016,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17175,-45,5,-0.26,45919555,2686,41.18,17010,17220,17010,22350,12060,17220,17095.89,6.35,0,-115,17360,17290,17170,17100,16980,17325,17135,147,5130,2500,13080,10,1,5895406,1013,3.54,0.23,12,0.05,4855.00,75660.00,24600,20240604,-30.18,16970,20250409,1.21,17990,-4.53,20250108,16970,1.21,20250409,24600,-30.18,20240604,16970,1.21,20250409,0.56,Y,267290,2500,147 억,,374172,N,N,566,N,00,N
20250411,131018,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17160,-60,5,-0.35,45353080,2653,40.67,17010,17220,17010,22350,12060,17220,17095.02,6.35,0,-115,17360,17290,17170,17100,16980,17325,17135,147,5130,2500,13080,10,1,5895406,1012,3.53,0.23,12,0.05,4855.00,75660.00,24600,20240604,-30.24,16970,20250409,1.12,17990,-4.61,20250108,16970,1.12,20250409,24600,-30.24,20240604,16970,1.12,20250409,0.56,Y,267290,2500,147 억,,374172,N,N,566,N,00,N
20250411,121019,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17140,-80,5,-0.46,43090200,2521,38.65,17010,17220,17010,22350,12060,17220,17092.50,6.35,0,-103,17360,17290,17170,17100,16980,17325,17135,147,5130,2500,13080,10,1,5895406,1010,3.53,0.23,12,0.04,4855.00,75660.00,24600,20240604,-30.33,16970,20250409,1.00,17990,-4.72,20250108,16970,1.00,20250409,24600,-30.33,20240604,16970,1.00,20250409,0.56,Y,267290,2500,147 억,,374172,N,N,566,N,00,N
20250411,111018,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17110,-110,5,-0.64,40008830,2341,35.89,17010,17220,17010,22350,12060,17220,17090.49,6.35,0,-122,17360,17290,17170,17100,16980,17325,17135,147,5130,2500,13080,10,1,5895406,1009,3.52,0.23,12,0.04,4855.00,75660.00,24600,20240604,-30.45,16970,20250409,0.82,17990,-4.89,20250108,16970,0.82,20250409,24600,-30.45,20240604,16970,0.82,20250409,0.56,Y,267290,2500,147 억,,374172,N,N,566,N,00,N
20250411,101021,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17160,-60,5,-0.35,37321250,2184,33.48,17010,17220,17010,22350,12060,17220,17088.48,6.35,0,-114,17360,17290,17170,17100,16980,17325,17135,147,5130,2500,13080,10,1,5895406,1012,3.53,0.23,12,0.04,4855.00,75660.00,24600,20240604,-30.24,16970,20250409,1.12,17990,-4.61,20250108,16970,1.12,20250409,24600,-30.24,20240604,16970,1.12,20250409,0.56,Y,267290,2500,147 억,,374172,N,N,566,N,00,N
20250411,091024,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17220,0,3,0.00,26160080,1535,23.53,17010,17220,17010,22350,12060,17220,17042.40,6.35,0,-60,17360,17290,17170,17100,16980,17325,17135,147,5130,2500,13080,10,1,5895406,1015,3.55,0.23,12,0.03,4855.00,75660.00,24600,20240604,-30.00,16970,20250409,1.47,17990,-4.28,20250108,16970,1.47,20250409,24600,-30.00,20240604,16970,1.47,20250409,0.56,Y,267290,2500,147 억,,374172,N,N,566,N,00,N
20250410,161013,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17220,220,2,1.29,111722920,6523,81.24,17050,17240,17050,22100,11900,17000,17127.54,6.33,0,752,17313,17156,17063,16906,16813,17110,16860,147,5100,2500,12920,10,1,5895406,1015,3.55,0.23,12,0.11,4855.00,75660.00,24600,20240604,-30.00,16970,20250409,1.47,17990,-4.28,20250108,16970,1.47,20250409,24600,-30.00,20240604,16970,1.47,20250409,0.56,Y,267290,2500,147 억,,373351,N,N,566,N,00,N
20250410,151017,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17220,220,2,1.29,109431970,6390,79.59,17050,17240,17050,22100,11900,17000,17125.50,6.33,0,684,17313,17156,17063,16906,16813,17110,16860,147,5100,2500,12920,10,1,5895406,1015,3.55,0.23,12,0.11,4855.00,75660.00,24600,20240604,-30.00,16970,20250409,1.47,17990,-4.28,20250108,16970,1.47,20250409,24600,-30.00,20240604,16970,1.47,20250409,0.56,Y,267290,2500,147 억,,373351,N,N,232,N,00,N
20250410,141013,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17180,180,2,1.06,104850180,6124,76.27,17050,17240,17050,22100,11900,17000,17121.19,6.33,0,492,17313,17156,17063,16906,16813,17110,16860,147,5100,2500,12920,10,1,5895406,1013,3.54,0.23,12,0.10,4855.00,75660.00,24600,20240604,-30.16,16970,20250409,1.24,17990,-4.50,20250108,16970,1.24,20250409,24600,-30.16,20240604,16970,1.24,20250409,0.56,Y,267290,2500,147 억,,373351,N,N,232,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 20250411 161009 57 100.00 KOSPI 전기·가스 N N N N N 17190 -30 5 -0.17 61615890 3600 55.19 17010 17220 17010 22350 12060 17220 17115.53 6.35 0 -59 17360 17290 17170 17100 16980 17325 17135 147 5130 2500 13080 10 1 5895406 1013 3.54 0.23 12 0.06 4855.00 75660.00 24600 20240604 -30.12 16970 20250409 1.30 17990 -4.45 20250108 16970 1.30 20250409 24600 -30.12 20240604 16970 1.30 20250409 0.56 Y 267290 2500 147 억 374172 N N 304 N 00 N
3 20250411 151018 57 100.00 KOSPI 전기·가스 N N N N N 17150 -70 5 -0.41 56358110 3294 50.50 17010 17220 17010 22350 12060 17220 17109.32 6.35 0 -62 17360 17290 17170 17100 16980 17325 17135 147 5130 2500 13080 10 1 5895406 1011 3.53 0.23 12 0.06 4855.00 75660.00 24600 20240604 -30.28 16970 20250409 1.06 17990 -4.67 20250108 16970 1.06 20250409 24600 -30.28 20240604 16970 1.06 20250409 0.56 Y 267290 2500 147 억 374172 N N 566 N 00 N
4 20250411 141016 57 100.00 KOSPI 전기·가스 N N N N N 17175 -45 5 -0.26 45919555 2686 41.18 17010 17220 17010 22350 12060 17220 17095.89 6.35 0 -115 17360 17290 17170 17100 16980 17325 17135 147 5130 2500 13080 10 1 5895406 1013 3.54 0.23 12 0.05 4855.00 75660.00 24600 20240604 -30.18 16970 20250409 1.21 17990 -4.53 20250108 16970 1.21 20250409 24600 -30.18 20240604 16970 1.21 20250409 0.56 Y 267290 2500 147 억 374172 N N 566 N 00 N
5 20250411 131018 57 100.00 KOSPI 전기·가스 N N N N N 17160 -60 5 -0.35 45353080 2653 40.67 17010 17220 17010 22350 12060 17220 17095.02 6.35 0 -115 17360 17290 17170 17100 16980 17325 17135 147 5130 2500 13080 10 1 5895406 1012 3.53 0.23 12 0.05 4855.00 75660.00 24600 20240604 -30.24 16970 20250409 1.12 17990 -4.61 20250108 16970 1.12 20250409 24600 -30.24 20240604 16970 1.12 20250409 0.56 Y 267290 2500 147 억 374172 N N 566 N 00 N
6 20250411 121019 57 100.00 KOSPI 전기·가스 N N N N N 17140 -80 5 -0.46 43090200 2521 38.65 17010 17220 17010 22350 12060 17220 17092.50 6.35 0 -103 17360 17290 17170 17100 16980 17325 17135 147 5130 2500 13080 10 1 5895406 1010 3.53 0.23 12 0.04 4855.00 75660.00 24600 20240604 -30.33 16970 20250409 1.00 17990 -4.72 20250108 16970 1.00 20250409 24600 -30.33 20240604 16970 1.00 20250409 0.56 Y 267290 2500 147 억 374172 N N 566 N 00 N
7 20250411 111018 57 100.00 KOSPI 전기·가스 N N N N N 17110 -110 5 -0.64 40008830 2341 35.89 17010 17220 17010 22350 12060 17220 17090.49 6.35 0 -122 17360 17290 17170 17100 16980 17325 17135 147 5130 2500 13080 10 1 5895406 1009 3.52 0.23 12 0.04 4855.00 75660.00 24600 20240604 -30.45 16970 20250409 0.82 17990 -4.89 20250108 16970 0.82 20250409 24600 -30.45 20240604 16970 0.82 20250409 0.56 Y 267290 2500 147 억 374172 N N 566 N 00 N
8 20250411 101021 57 100.00 KOSPI 전기·가스 N N N N N 17160 -60 5 -0.35 37321250 2184 33.48 17010 17220 17010 22350 12060 17220 17088.48 6.35 0 -114 17360 17290 17170 17100 16980 17325 17135 147 5130 2500 13080 10 1 5895406 1012 3.53 0.23 12 0.04 4855.00 75660.00 24600 20240604 -30.24 16970 20250409 1.12 17990 -4.61 20250108 16970 1.12 20250409 24600 -30.24 20240604 16970 1.12 20250409 0.56 Y 267290 2500 147 억 374172 N N 566 N 00 N
9 20250411 091024 57 100.00 KOSPI 전기·가스 N N N N N 17220 0 3 0.00 26160080 1535 23.53 17010 17220 17010 22350 12060 17220 17042.40 6.35 0 -60 17360 17290 17170 17100 16980 17325 17135 147 5130 2500 13080 10 1 5895406 1015 3.55 0.23 12 0.03 4855.00 75660.00 24600 20240604 -30.00 16970 20250409 1.47 17990 -4.28 20250108 16970 1.47 20250409 24600 -30.00 20240604 16970 1.47 20250409 0.56 Y 267290 2500 147 억 374172 N N 566 N 00 N
10 20250410 161013 57 100.00 KOSPI 전기·가스 N N N N N 17220 220 2 1.29 111722920 6523 81.24 17050 17240 17050 22100 11900 17000 17127.54 6.33 0 752 17313 17156 17063 16906 16813 17110 16860 147 5100 2500 12920 10 1 5895406 1015 3.55 0.23 12 0.11 4855.00 75660.00 24600 20240604 -30.00 16970 20250409 1.47 17990 -4.28 20250108 16970 1.47 20250409 24600 -30.00 20240604 16970 1.47 20250409 0.56 Y 267290 2500 147 억 373351 N N 566 N 00 N
11 20250410 151017 57 100.00 KOSPI 전기·가스 N N N N N 17220 220 2 1.29 109431970 6390 79.59 17050 17240 17050 22100 11900 17000 17125.50 6.33 0 684 17313 17156 17063 16906 16813 17110 16860 147 5100 2500 12920 10 1 5895406 1015 3.55 0.23 12 0.11 4855.00 75660.00 24600 20240604 -30.00 16970 20250409 1.47 17990 -4.28 20250108 16970 1.47 20250409 24600 -30.00 20240604 16970 1.47 20250409 0.56 Y 267290 2500 147 억 373351 N N 232 N 00 N
12 20250410 141013 57 100.00 KOSPI 전기·가스 N N N N N 17180 180 2 1.06 104850180 6124 76.27 17050 17240 17050 22100 11900 17000 17121.19 6.33 0 492 17313 17156 17063 16906 16813 17110 16860 147 5100 2500 12920 10 1 5895406 1013 3.54 0.23 12 0.10 4855.00 75660.00 24600 20240604 -30.16 16970 20250409 1.24 17990 -4.50 20250108 16970 1.24 20250409 24600 -30.16 20240604 16970 1.24 20250409 0.56 Y 267290 2500 147 억 373351 N N 232 N 00 N