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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017390/price/prices-20250501.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
20250512,160310,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51800,200,2,0.39,325538650,6287,103.51,51800,52000,51500,67000,36200,51600,51779.65,1.63,0,-474,52466,52032,51766,51332,51066,51950,51250,350,15400,5000,39210,100,1,5000000,2590,7.64,0.23,12,0.13,6778.00,227610.00,60000,20240603,-13.67,47500,20250409,9.05,52200,-0.77,20250509,47500,9.05,20250409,60000,-13.67,20240603,47500,9.05,20250409,0.00,Y,017390,5000,350 억,,81462,N,N,172,N,00,N
20250512,150313,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51700,100,2,0.19,301545950,5824,95.88,51800,52000,51500,67000,36200,51600,51776.43,1.63,0,-493,52466,52032,51766,51332,51066,51950,51250,350,15400,5000,39210,100,1,5000000,2585,7.63,0.23,12,0.12,6778.00,227610.00,60000,20240603,-13.83,47500,20250409,8.84,52200,-0.96,20250509,47500,8.84,20250409,60000,-13.83,20240603,47500,8.84,20250409,0.00,Y,017390,5000,350 억,,81462,N,N,132,N,00,N
20250512,140312,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51900,300,2,0.58,174178450,3368,55.45,51800,52000,51500,67000,36200,51600,51715.69,1.63,0,-283,52466,52032,51766,51332,51066,51950,51250,350,15400,5000,39210,100,1,5000000,2595,7.66,0.23,12,0.07,6778.00,227610.00,60000,20240603,-13.50,47500,20250409,9.26,52200,-0.57,20250509,47500,9.26,20250409,60000,-13.50,20240603,47500,9.26,20250409,0.00,Y,017390,5000,350 억,,81462,N,N,132,N,00,N
20250512,130312,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51600,0,3,0.00,125216250,2421,39.86,51800,52000,51500,67000,36200,51600,51720.88,1.63,0,71,52466,52032,51766,51332,51066,51950,51250,350,15400,5000,39210,100,1,5000000,2580,7.61,0.23,12,0.05,6778.00,227610.00,60000,20240603,-14.00,47500,20250409,8.63,52200,-1.15,20250509,47500,8.63,20250409,60000,-14.00,20240603,47500,8.63,20250409,0.00,Y,017390,5000,350 억,,81462,N,N,132,N,00,N
20250512,120313,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51900,300,2,0.58,110995050,2146,35.33,51800,52000,51500,67000,36200,51600,51721.83,1.63,0,134,52466,52032,51766,51332,51066,51950,51250,350,15400,5000,39210,100,1,5000000,2595,7.66,0.23,12,0.04,6778.00,227610.00,60000,20240603,-13.50,47500,20250409,9.26,52200,-0.57,20250509,47500,9.26,20250409,60000,-13.50,20240603,47500,9.26,20250409,0.00,Y,017390,5000,350 억,,81462,N,N,132,N,00,N
20250512,110313,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51800,200,2,0.39,78441950,1517,24.98,51800,52000,51500,67000,36200,51600,51708.60,1.63,0,15,52466,52032,51766,51332,51066,51950,51250,350,15400,5000,39210,100,1,5000000,2590,7.64,0.23,12,0.03,6778.00,227610.00,60000,20240603,-13.67,47500,20250409,9.05,52200,-0.77,20250509,47500,9.05,20250409,60000,-13.67,20240603,47500,9.05,20250409,0.00,Y,017390,5000,350 억,,81462,N,N,132,N,00,N
20250512,100312,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51800,200,2,0.39,66632200,1289,21.22,51800,52000,51500,67000,36200,51600,51692.94,1.63,0,63,52466,52032,51766,51332,51066,51950,51250,350,15400,5000,39210,100,1,5000000,2590,7.64,0.23,12,0.03,6778.00,227610.00,60000,20240603,-13.67,47500,20250409,9.05,52200,-0.77,20250509,47500,9.05,20250409,60000,-13.67,20240603,47500,9.05,20250409,0.00,Y,017390,5000,350 억,,81462,N,N,132,N,00,N
20250512,090312,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51500,-100,5,-0.19,4025200,78,1.28,51800,51800,51500,67000,36200,51600,51605.13,1.63,0,0,52466,52032,51766,51332,51066,51950,51250,350,15400,5000,39210,100,1,5000000,2575,7.60,0.23,12,0.00,6778.00,227610.00,60000,20240603,-14.17,47500,20250409,8.42,52200,-1.34,20250509,47500,8.42,20250409,60000,-14.17,20240603,47500,8.42,20250409,0.00,Y,017390,5000,350 억,,81462,N,N,132,N,00,N
20250509,160313,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51600,100,2,0.19,314526500,6074,224.46,51600,52200,51500,66900,36100,51500,51782.43,1.60,0,-11,51900,51700,51400,51200,50900,51800,51300,350,15400,5000,39140,100,1,5000000,2580,7.61,0.23,12,0.12,6778.00,227610.00,60000,20240603,-14.00,47500,20250409,8.63,52200,-1.15,20250509,47500,8.63,20250409,60000,-14.00,20240603,47500,8.63,20250409,0.00,Y,017390,5000,350 억,,80111,N,N,132,N,00,N
20250509,150313,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51700,200,2,0.39,307920900,5946,219.73,51600,52200,51500,66900,36100,51500,51786.23,1.60,0,1,51900,51700,51400,51200,50900,51800,51300,350,15400,5000,39140,100,1,5000000,2585,7.63,0.23,12,0.12,6778.00,227610.00,60000,20240603,-13.83,47500,20250409,8.84,52200,-0.96,20250509,47500,8.84,20250409,60000,-13.83,20240603,47500,8.84,20250409,0.00,Y,017390,5000,350 억,,80111,N,N,212,N,00,N
20250509,140312,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51600,100,2,0.19,293362900,5664,209.31,51600,52200,51500,66900,36100,51500,51794.30,1.60,0,-7,51900,51700,51400,51200,50900,51800,51300,350,15400,5000,39140,100,1,5000000,2580,7.61,0.23,12,0.11,6778.00,227610.00,60000,20240603,-14.00,47500,20250409,8.63,52200,-1.15,20250509,47500,8.63,20250409,60000,-14.00,20240603,47500,8.63,20250409,0.00,Y,017390,5000,350 억,,80111,N,N,212,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 20250512 160310 55 60.00 KOSPI 전기·가스 N N N Y 60 N 51800 200 2 0.39 325538650 6287 103.51 51800 52000 51500 67000 36200 51600 51779.65 1.63 0 -474 52466 52032 51766 51332 51066 51950 51250 350 15400 5000 39210 100 1 5000000 2590 7.64 0.23 12 0.13 6778.00 227610.00 60000 20240603 -13.67 47500 20250409 9.05 52200 -0.77 20250509 47500 9.05 20250409 60000 -13.67 20240603 47500 9.05 20250409 0.00 Y 017390 5000 350 억 81462 N N 172 N 00 N
3 20250512 150313 55 60.00 KOSPI 전기·가스 N N N Y 60 N 51700 100 2 0.19 301545950 5824 95.88 51800 52000 51500 67000 36200 51600 51776.43 1.63 0 -493 52466 52032 51766 51332 51066 51950 51250 350 15400 5000 39210 100 1 5000000 2585 7.63 0.23 12 0.12 6778.00 227610.00 60000 20240603 -13.83 47500 20250409 8.84 52200 -0.96 20250509 47500 8.84 20250409 60000 -13.83 20240603 47500 8.84 20250409 0.00 Y 017390 5000 350 억 81462 N N 132 N 00 N
4 20250512 140312 55 60.00 KOSPI 전기·가스 N N N Y 60 N 51900 300 2 0.58 174178450 3368 55.45 51800 52000 51500 67000 36200 51600 51715.69 1.63 0 -283 52466 52032 51766 51332 51066 51950 51250 350 15400 5000 39210 100 1 5000000 2595 7.66 0.23 12 0.07 6778.00 227610.00 60000 20240603 -13.50 47500 20250409 9.26 52200 -0.57 20250509 47500 9.26 20250409 60000 -13.50 20240603 47500 9.26 20250409 0.00 Y 017390 5000 350 억 81462 N N 132 N 00 N
5 20250512 130312 55 60.00 KOSPI 전기·가스 N N N Y 60 N 51600 0 3 0.00 125216250 2421 39.86 51800 52000 51500 67000 36200 51600 51720.88 1.63 0 71 52466 52032 51766 51332 51066 51950 51250 350 15400 5000 39210 100 1 5000000 2580 7.61 0.23 12 0.05 6778.00 227610.00 60000 20240603 -14.00 47500 20250409 8.63 52200 -1.15 20250509 47500 8.63 20250409 60000 -14.00 20240603 47500 8.63 20250409 0.00 Y 017390 5000 350 억 81462 N N 132 N 00 N
6 20250512 120313 55 60.00 KOSPI 전기·가스 N N N Y 60 N 51900 300 2 0.58 110995050 2146 35.33 51800 52000 51500 67000 36200 51600 51721.83 1.63 0 134 52466 52032 51766 51332 51066 51950 51250 350 15400 5000 39210 100 1 5000000 2595 7.66 0.23 12 0.04 6778.00 227610.00 60000 20240603 -13.50 47500 20250409 9.26 52200 -0.57 20250509 47500 9.26 20250409 60000 -13.50 20240603 47500 9.26 20250409 0.00 Y 017390 5000 350 억 81462 N N 132 N 00 N
7 20250512 110313 55 60.00 KOSPI 전기·가스 N N N Y 60 N 51800 200 2 0.39 78441950 1517 24.98 51800 52000 51500 67000 36200 51600 51708.60 1.63 0 15 52466 52032 51766 51332 51066 51950 51250 350 15400 5000 39210 100 1 5000000 2590 7.64 0.23 12 0.03 6778.00 227610.00 60000 20240603 -13.67 47500 20250409 9.05 52200 -0.77 20250509 47500 9.05 20250409 60000 -13.67 20240603 47500 9.05 20250409 0.00 Y 017390 5000 350 억 81462 N N 132 N 00 N
8 20250512 100312 55 60.00 KOSPI 전기·가스 N N N Y 60 N 51800 200 2 0.39 66632200 1289 21.22 51800 52000 51500 67000 36200 51600 51692.94 1.63 0 63 52466 52032 51766 51332 51066 51950 51250 350 15400 5000 39210 100 1 5000000 2590 7.64 0.23 12 0.03 6778.00 227610.00 60000 20240603 -13.67 47500 20250409 9.05 52200 -0.77 20250509 47500 9.05 20250409 60000 -13.67 20240603 47500 9.05 20250409 0.00 Y 017390 5000 350 억 81462 N N 132 N 00 N
9 20250512 090312 55 60.00 KOSPI 전기·가스 N N N Y 60 N 51500 -100 5 -0.19 4025200 78 1.28 51800 51800 51500 67000 36200 51600 51605.13 1.63 0 0 52466 52032 51766 51332 51066 51950 51250 350 15400 5000 39210 100 1 5000000 2575 7.60 0.23 12 0.00 6778.00 227610.00 60000 20240603 -14.17 47500 20250409 8.42 52200 -1.34 20250509 47500 8.42 20250409 60000 -14.17 20240603 47500 8.42 20250409 0.00 Y 017390 5000 350 억 81462 N N 132 N 00 N
10 20250509 160313 55 60.00 KOSPI 전기·가스 N N N Y 60 N 51600 100 2 0.19 314526500 6074 224.46 51600 52200 51500 66900 36100 51500 51782.43 1.60 0 -11 51900 51700 51400 51200 50900 51800 51300 350 15400 5000 39140 100 1 5000000 2580 7.61 0.23 12 0.12 6778.00 227610.00 60000 20240603 -14.00 47500 20250409 8.63 52200 -1.15 20250509 47500 8.63 20250409 60000 -14.00 20240603 47500 8.63 20250409 0.00 Y 017390 5000 350 억 80111 N N 132 N 00 N
11 20250509 150313 55 60.00 KOSPI 전기·가스 N N N Y 60 N 51700 200 2 0.39 307920900 5946 219.73 51600 52200 51500 66900 36100 51500 51786.23 1.60 0 1 51900 51700 51400 51200 50900 51800 51300 350 15400 5000 39140 100 1 5000000 2585 7.63 0.23 12 0.12 6778.00 227610.00 60000 20240603 -13.83 47500 20250409 8.84 52200 -0.96 20250509 47500 8.84 20250409 60000 -13.83 20240603 47500 8.84 20250409 0.00 Y 017390 5000 350 억 80111 N N 212 N 00 N
12 20250509 140312 55 60.00 KOSPI 전기·가스 N N N Y 60 N 51600 100 2 0.19 293362900 5664 209.31 51600 52200 51500 66900 36100 51500 51794.30 1.60 0 -7 51900 51700 51400 51200 50900 51800 51300 350 15400 5000 39140 100 1 5000000 2580 7.61 0.23 12 0.11 6778.00 227610.00 60000 20240603 -14.00 47500 20250409 8.63 52200 -1.15 20250509 47500 8.63 20250409 60000 -14.00 20240603 47500 8.63 20250409 0.00 Y 017390 5000 350 억 80111 N N 212 N 00 N