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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034590/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
20250317,160424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,0,3,0.00,11411475,463,207.62,24650,24750,24600,32000,17300,24650,24646.81,1.87,0,-9,24716,24682,24616,24582,24516,24700,24600,219,7350,5000,18240,50,1,4374754,1078,5.60,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,-0.60,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.11,N,034590,5000,218 억,,81619,N,N,2,N,00,N
20250317,150423,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-50,5,-0.20,10893975,442,198.21,24650,24750,24600,32000,17300,24650,24647.00,1.87,0,-9,24716,24682,24616,24582,24516,24700,24600,219,7350,5000,18240,50,1,4374754,1076,5.58,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81619,N,N,1,N,00,N
20250317,140424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-50,5,-0.20,10820075,439,196.86,24650,24750,24600,32000,17300,24650,24647.10,1.87,0,-9,24716,24682,24616,24582,24516,24700,24600,219,7350,5000,18240,50,1,4374754,1076,5.58,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81619,N,N,1,N,00,N
20250317,130423,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-50,5,-0.20,9836075,399,178.92,24650,24750,24600,32000,17300,24650,24651.82,1.87,0,-9,24716,24682,24616,24582,24516,24700,24600,219,7350,5000,18240,50,1,4374754,1076,5.58,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81619,N,N,1,N,00,N
20250317,120423,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,0,3,0.00,8433875,342,153.36,24650,24750,24600,32000,17300,24650,24660.45,1.87,0,-9,24716,24682,24616,24582,24516,24700,24600,219,7350,5000,18240,50,1,4374754,1078,5.60,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,-0.60,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.11,N,034590,5000,218 억,,81619,N,N,1,N,00,N
20250317,110423,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,0,3,0.00,5333175,216,96.86,24650,24750,24650,32000,17300,24650,24690.62,1.87,0,-2,24716,24682,24616,24582,24516,24700,24600,219,7350,5000,18240,50,1,4374754,1078,5.60,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,-0.60,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.11,N,034590,5000,218 억,,81619,N,N,1,N,00,N
20250317,100424,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,0,3,0.00,2123175,86,38.57,24650,24750,24650,32000,17300,24650,24688.08,1.87,0,-3,24716,24682,24616,24582,24516,24700,24600,219,7350,5000,18240,50,1,4374754,1078,5.60,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,-0.60,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.11,N,034590,5000,218 억,,81619,N,N,1,N,00,N
20250317,090423,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24700,50,2,0.20,345150,14,6.28,24650,24700,24650,32000,17300,24650,24653.57,1.87,0,0,24716,24682,24616,24582,24516,24700,24600,219,7350,5000,18240,50,1,4374754,1081,5.61,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.11,24000,20250123,2.92,24800,-0.40,20250106,24000,2.92,20250123,29800,-17.11,20240603,24000,2.92,20250123,0.11,N,034590,5000,218 억,,81619,N,N,1,N,00,N
20250314,160422,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,100,2,0.41,5482150,223,12.78,24600,24650,24550,31900,17200,24550,24583.63,1.87,0,2,24716,24632,24566,24482,24416,24600,24450,219,7350,5000,18160,50,1,4374754,1078,5.60,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,-0.60,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.11,N,034590,5000,218 억,,81621,N,N,1,N,00,N
20250314,150425,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,50,2,0.20,5186700,211,12.09,24600,24600,24550,31900,17200,24550,24581.52,1.87,0,-1,24716,24632,24566,24482,24416,24600,24450,219,7350,5000,18160,50,1,4374754,1076,5.58,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81621,N,N,13,N,00,N
20250314,140422,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,50,2,0.20,5186700,211,12.09,24600,24600,24550,31900,17200,24550,24581.52,1.87,0,-1,24716,24632,24566,24482,24416,24600,24450,219,7350,5000,18160,50,1,4374754,1076,5.58,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,N,034590,5000,218 억,,81621,N,N,13,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 20250317 160424 57 100.00 KOSPI 전기·가스 N N N N N 24650 0 3 0.00 11411475 463 207.62 24650 24750 24600 32000 17300 24650 24646.81 1.87 0 -9 24716 24682 24616 24582 24516 24700 24600 219 7350 5000 18240 50 1 4374754 1078 5.60 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.28 24000 20250123 2.71 24800 -0.60 20250106 24000 2.71 20250123 29800 -17.28 20240603 24000 2.71 20250123 0.11 N 034590 5000 218 억 81619 N N 2 N 00 N
3 20250317 150423 57 100.00 KOSPI 전기·가스 N N N N N 24600 -50 5 -0.20 10893975 442 198.21 24650 24750 24600 32000 17300 24650 24647.00 1.87 0 -9 24716 24682 24616 24582 24516 24700 24600 219 7350 5000 18240 50 1 4374754 1076 5.58 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 -0.81 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.11 N 034590 5000 218 억 81619 N N 1 N 00 N
4 20250317 140424 57 100.00 KOSPI 전기·가스 N N N N N 24600 -50 5 -0.20 10820075 439 196.86 24650 24750 24600 32000 17300 24650 24647.10 1.87 0 -9 24716 24682 24616 24582 24516 24700 24600 219 7350 5000 18240 50 1 4374754 1076 5.58 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 -0.81 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.11 N 034590 5000 218 억 81619 N N 1 N 00 N
5 20250317 130423 57 100.00 KOSPI 전기·가스 N N N N N 24600 -50 5 -0.20 9836075 399 178.92 24650 24750 24600 32000 17300 24650 24651.82 1.87 0 -9 24716 24682 24616 24582 24516 24700 24600 219 7350 5000 18240 50 1 4374754 1076 5.58 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 -0.81 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.11 N 034590 5000 218 억 81619 N N 1 N 00 N
6 20250317 120423 57 100.00 KOSPI 전기·가스 N N N N N 24650 0 3 0.00 8433875 342 153.36 24650 24750 24600 32000 17300 24650 24660.45 1.87 0 -9 24716 24682 24616 24582 24516 24700 24600 219 7350 5000 18240 50 1 4374754 1078 5.60 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.28 24000 20250123 2.71 24800 -0.60 20250106 24000 2.71 20250123 29800 -17.28 20240603 24000 2.71 20250123 0.11 N 034590 5000 218 억 81619 N N 1 N 00 N
7 20250317 110423 57 100.00 KOSPI 전기·가스 N N N N N 24650 0 3 0.00 5333175 216 96.86 24650 24750 24650 32000 17300 24650 24690.62 1.87 0 -2 24716 24682 24616 24582 24516 24700 24600 219 7350 5000 18240 50 1 4374754 1078 5.60 0.47 12 0.00 4405.00 52514.00 29800 20240603 -17.28 24000 20250123 2.71 24800 -0.60 20250106 24000 2.71 20250123 29800 -17.28 20240603 24000 2.71 20250123 0.11 N 034590 5000 218 억 81619 N N 1 N 00 N
8 20250317 100424 57 100.00 KOSPI 전기·가스 N N N N N 24650 0 3 0.00 2123175 86 38.57 24650 24750 24650 32000 17300 24650 24688.08 1.87 0 -3 24716 24682 24616 24582 24516 24700 24600 219 7350 5000 18240 50 1 4374754 1078 5.60 0.47 12 0.00 4405.00 52514.00 29800 20240603 -17.28 24000 20250123 2.71 24800 -0.60 20250106 24000 2.71 20250123 29800 -17.28 20240603 24000 2.71 20250123 0.11 N 034590 5000 218 억 81619 N N 1 N 00 N
9 20250317 090423 57 100.00 KOSPI 전기·가스 N N N N N 24700 50 2 0.20 345150 14 6.28 24650 24700 24650 32000 17300 24650 24653.57 1.87 0 0 24716 24682 24616 24582 24516 24700 24600 219 7350 5000 18240 50 1 4374754 1081 5.61 0.47 12 0.00 4405.00 52514.00 29800 20240603 -17.11 24000 20250123 2.92 24800 -0.40 20250106 24000 2.92 20250123 29800 -17.11 20240603 24000 2.92 20250123 0.11 N 034590 5000 218 억 81619 N N 1 N 00 N
10 20250314 160422 57 100.00 KOSPI 전기·가스 N N N N N 24650 100 2 0.41 5482150 223 12.78 24600 24650 24550 31900 17200 24550 24583.63 1.87 0 2 24716 24632 24566 24482 24416 24600 24450 219 7350 5000 18160 50 1 4374754 1078 5.60 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.28 24000 20250123 2.71 24800 -0.60 20250106 24000 2.71 20250123 29800 -17.28 20240603 24000 2.71 20250123 0.11 N 034590 5000 218 억 81621 N N 1 N 00 N
11 20250314 150425 57 100.00 KOSPI 전기·가스 N N N N N 24600 50 2 0.20 5186700 211 12.09 24600 24600 24550 31900 17200 24550 24581.52 1.87 0 -1 24716 24632 24566 24482 24416 24600 24450 219 7350 5000 18160 50 1 4374754 1076 5.58 0.47 12 0.00 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 -0.81 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.11 N 034590 5000 218 억 81621 N N 13 N 00 N
12 20250314 140422 57 100.00 KOSPI 전기·가스 N N N N N 24600 50 2 0.20 5186700 211 12.09 24600 24600 24550 31900 17200 24550 24581.52 1.87 0 -1 24716 24632 24566 24482 24416 24600 24450 219 7350 5000 18160 50 1 4374754 1076 5.58 0.47 12 0.00 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 -0.81 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.11 N 034590 5000 218 억 81621 N N 13 N 00 N