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
117580/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
20250512,160732,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7600,-30,5,-0.39,175358230,23099,118.98,7630,7670,7550,9910,5350,7630,7591.59,0.00,0,-3914,7770,7700,7650,7580,7530,7675,7555,275,2280,1000,4880,10,1,27500000,2090,12.10,0.63,12,0.08,628.00,12031.00,14100,20240604,-46.10,7250,20250409,4.83,9230,-17.66,20250203,7250,4.83,20250409,14100,-46.10,20240604,7250,4.83,20250409,1.74,Y,117580,1000,275 억,,0,N,N,3607,N,00,N
20250512,150740,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7600,-30,5,-0.39,166864930,21981,113.22,7630,7670,7550,9910,5350,7630,7591.33,0.00,0,-3694,7770,7700,7650,7580,7530,7675,7555,275,2280,1000,4880,10,1,27500000,2090,12.10,0.63,12,0.08,628.00,12031.00,14100,20240604,-46.10,7250,20250409,4.83,9230,-17.66,20250203,7250,4.83,20250409,14100,-46.10,20240604,7250,4.83,20250409,1.74,Y,117580,1000,275 억,,0,N,N,2467,N,00,N
20250512,140738,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7600,-30,5,-0.39,139991310,18443,94.99,7630,7670,7550,9910,5350,7630,7590.48,0.00,0,-3836,7770,7700,7650,7580,7530,7675,7555,275,2280,1000,4880,10,1,27500000,2090,12.10,0.63,12,0.07,628.00,12031.00,14100,20240604,-46.10,7250,20250409,4.83,9230,-17.66,20250203,7250,4.83,20250409,14100,-46.10,20240604,7250,4.83,20250409,1.74,Y,117580,1000,275 억,,0,N,N,2467,N,00,N
20250512,130739,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7600,-30,5,-0.39,126931160,16724,86.14,7630,7670,7550,9910,5350,7630,7589.76,0.00,0,-3078,7770,7700,7650,7580,7530,7675,7555,275,2280,1000,4880,10,1,27500000,2090,12.10,0.63,12,0.06,628.00,12031.00,14100,20240604,-46.10,7250,20250409,4.83,9230,-17.66,20250203,7250,4.83,20250409,14100,-46.10,20240604,7250,4.83,20250409,1.74,Y,117580,1000,275 억,,0,N,N,2467,N,00,N
20250512,120739,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7600,-30,5,-0.39,119815470,15788,81.32,7630,7670,7550,9910,5350,7630,7589.02,0.00,0,-2312,7770,7700,7650,7580,7530,7675,7555,275,2280,1000,4880,10,1,27500000,2090,12.10,0.63,12,0.06,628.00,12031.00,14100,20240604,-46.10,7250,20250409,4.83,9230,-17.66,20250203,7250,4.83,20250409,14100,-46.10,20240604,7250,4.83,20250409,1.74,Y,117580,1000,275 억,,0,N,N,2467,N,00,N
20250512,110738,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7600,-30,5,-0.39,59523010,7837,40.37,7630,7670,7560,9910,5350,7630,7595.13,0.00,0,-1288,7770,7700,7650,7580,7530,7675,7555,275,2280,1000,4880,10,1,27500000,2090,12.10,0.63,12,0.03,628.00,12031.00,14100,20240604,-46.10,7250,20250409,4.83,9230,-17.66,20250203,7250,4.83,20250409,14100,-46.10,20240604,7250,4.83,20250409,1.74,Y,117580,1000,275 억,,0,N,N,2467,N,00,N
20250512,100736,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7600,-30,5,-0.39,34733620,4575,23.56,7630,7670,7560,9910,5350,7630,7592.05,0.00,0,-1136,7770,7700,7650,7580,7530,7675,7555,275,2280,1000,4880,10,1,27500000,2090,12.10,0.63,12,0.02,628.00,12031.00,14100,20240604,-46.10,7250,20250409,4.83,9230,-17.66,20250203,7250,4.83,20250409,14100,-46.10,20240604,7250,4.83,20250409,1.74,Y,117580,1000,275 억,,0,N,N,2467,N,00,N
20250512,090738,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7620,-10,5,-0.13,6332430,830,4.28,7630,7670,7620,9910,5350,7630,7629.43,0.00,0,-271,7770,7700,7650,7580,7530,7675,7555,275,2280,1000,4880,10,1,27500000,2096,12.13,0.63,12,0.00,628.00,12031.00,14100,20240604,-45.96,7250,20250409,5.10,9230,-17.44,20250203,7250,5.10,20250409,14100,-45.96,20240604,7250,5.10,20250409,1.74,Y,117580,1000,275 억,,0,N,N,2467,N,00,N
20250509,160732,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7630,-30,5,-0.39,148492490,19415,76.00,7690,7720,7600,9950,5370,7660,7648.45,0.00,0,-2331,7773,7716,7683,7626,7593,7700,7610,275,2290,1000,4900,10,1,27500000,2098,12.15,0.63,12,0.07,628.00,12031.00,14100,20240604,-45.89,7250,20250409,5.24,9230,-17.33,20250203,7250,5.24,20250409,14100,-45.89,20240604,7250,5.24,20250409,1.75,Y,117580,1000,275 억,,0,N,N,2467,N,00,N
20250509,150739,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7610,-50,5,-0.65,141447700,18492,72.39,7690,7720,7600,9950,5370,7660,7649.13,0.00,0,-2121,7773,7716,7683,7626,7593,7700,7610,275,2290,1000,4900,10,1,27500000,2093,12.12,0.63,12,0.07,628.00,12031.00,14100,20240604,-46.03,7250,20250409,4.97,9230,-17.55,20250203,7250,4.97,20250409,14100,-46.03,20240604,7250,4.97,20250409,1.75,Y,117580,1000,275 억,,0,N,N,3251,N,00,N
20250509,140736,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7650,-10,5,-0.13,93399340,12188,47.71,7690,7720,7630,9950,5370,7660,7663.22,0.00,0,-2064,7773,7716,7683,7626,7593,7700,7610,275,2290,1000,4900,10,1,27500000,2104,12.18,0.64,12,0.04,628.00,12031.00,14100,20240604,-45.74,7250,20250409,5.52,9230,-17.12,20250203,7250,5.52,20250409,14100,-45.74,20240604,7250,5.52,20250409,1.75,Y,117580,1000,275 억,,0,N,N,3251,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 160732 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7600 -30 5 -0.39 175358230 23099 118.98 7630 7670 7550 9910 5350 7630 7591.59 0.00 0 -3914 7770 7700 7650 7580 7530 7675 7555 275 2280 1000 4880 10 1 27500000 2090 12.10 0.63 12 0.08 628.00 12031.00 14100 20240604 -46.10 7250 20250409 4.83 9230 -17.66 20250203 7250 4.83 20250409 14100 -46.10 20240604 7250 4.83 20250409 1.74 Y 117580 1000 275 억 0 N N 3607 N 00 N
3 20250512 150740 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7600 -30 5 -0.39 166864930 21981 113.22 7630 7670 7550 9910 5350 7630 7591.33 0.00 0 -3694 7770 7700 7650 7580 7530 7675 7555 275 2280 1000 4880 10 1 27500000 2090 12.10 0.63 12 0.08 628.00 12031.00 14100 20240604 -46.10 7250 20250409 4.83 9230 -17.66 20250203 7250 4.83 20250409 14100 -46.10 20240604 7250 4.83 20250409 1.74 Y 117580 1000 275 억 0 N N 2467 N 00 N
4 20250512 140738 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7600 -30 5 -0.39 139991310 18443 94.99 7630 7670 7550 9910 5350 7630 7590.48 0.00 0 -3836 7770 7700 7650 7580 7530 7675 7555 275 2280 1000 4880 10 1 27500000 2090 12.10 0.63 12 0.07 628.00 12031.00 14100 20240604 -46.10 7250 20250409 4.83 9230 -17.66 20250203 7250 4.83 20250409 14100 -46.10 20240604 7250 4.83 20250409 1.74 Y 117580 1000 275 억 0 N N 2467 N 00 N
5 20250512 130739 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7600 -30 5 -0.39 126931160 16724 86.14 7630 7670 7550 9910 5350 7630 7589.76 0.00 0 -3078 7770 7700 7650 7580 7530 7675 7555 275 2280 1000 4880 10 1 27500000 2090 12.10 0.63 12 0.06 628.00 12031.00 14100 20240604 -46.10 7250 20250409 4.83 9230 -17.66 20250203 7250 4.83 20250409 14100 -46.10 20240604 7250 4.83 20250409 1.74 Y 117580 1000 275 억 0 N N 2467 N 00 N
6 20250512 120739 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7600 -30 5 -0.39 119815470 15788 81.32 7630 7670 7550 9910 5350 7630 7589.02 0.00 0 -2312 7770 7700 7650 7580 7530 7675 7555 275 2280 1000 4880 10 1 27500000 2090 12.10 0.63 12 0.06 628.00 12031.00 14100 20240604 -46.10 7250 20250409 4.83 9230 -17.66 20250203 7250 4.83 20250409 14100 -46.10 20240604 7250 4.83 20250409 1.74 Y 117580 1000 275 억 0 N N 2467 N 00 N
7 20250512 110738 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7600 -30 5 -0.39 59523010 7837 40.37 7630 7670 7560 9910 5350 7630 7595.13 0.00 0 -1288 7770 7700 7650 7580 7530 7675 7555 275 2280 1000 4880 10 1 27500000 2090 12.10 0.63 12 0.03 628.00 12031.00 14100 20240604 -46.10 7250 20250409 4.83 9230 -17.66 20250203 7250 4.83 20250409 14100 -46.10 20240604 7250 4.83 20250409 1.74 Y 117580 1000 275 억 0 N N 2467 N 00 N
8 20250512 100736 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7600 -30 5 -0.39 34733620 4575 23.56 7630 7670 7560 9910 5350 7630 7592.05 0.00 0 -1136 7770 7700 7650 7580 7530 7675 7555 275 2280 1000 4880 10 1 27500000 2090 12.10 0.63 12 0.02 628.00 12031.00 14100 20240604 -46.10 7250 20250409 4.83 9230 -17.66 20250203 7250 4.83 20250409 14100 -46.10 20240604 7250 4.83 20250409 1.74 Y 117580 1000 275 억 0 N N 2467 N 00 N
9 20250512 090738 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7620 -10 5 -0.13 6332430 830 4.28 7630 7670 7620 9910 5350 7630 7629.43 0.00 0 -271 7770 7700 7650 7580 7530 7675 7555 275 2280 1000 4880 10 1 27500000 2096 12.13 0.63 12 0.00 628.00 12031.00 14100 20240604 -45.96 7250 20250409 5.10 9230 -17.44 20250203 7250 5.10 20250409 14100 -45.96 20240604 7250 5.10 20250409 1.74 Y 117580 1000 275 억 0 N N 2467 N 00 N
10 20250509 160732 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7630 -30 5 -0.39 148492490 19415 76.00 7690 7720 7600 9950 5370 7660 7648.45 0.00 0 -2331 7773 7716 7683 7626 7593 7700 7610 275 2290 1000 4900 10 1 27500000 2098 12.15 0.63 12 0.07 628.00 12031.00 14100 20240604 -45.89 7250 20250409 5.24 9230 -17.33 20250203 7250 5.24 20250409 14100 -45.89 20240604 7250 5.24 20250409 1.75 Y 117580 1000 275 억 0 N N 2467 N 00 N
11 20250509 150739 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7610 -50 5 -0.65 141447700 18492 72.39 7690 7720 7600 9950 5370 7660 7649.13 0.00 0 -2121 7773 7716 7683 7626 7593 7700 7610 275 2290 1000 4900 10 1 27500000 2093 12.12 0.63 12 0.07 628.00 12031.00 14100 20240604 -46.03 7250 20250409 4.97 9230 -17.55 20250203 7250 4.97 20250409 14100 -46.03 20240604 7250 4.97 20250409 1.75 Y 117580 1000 275 억 0 N N 3251 N 00 N
12 20250509 140736 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7650 -10 5 -0.13 93399340 12188 47.71 7690 7720 7630 9950 5370 7660 7663.22 0.00 0 -2064 7773 7716 7683 7626 7593 7700 7610 275 2290 1000 4900 10 1 27500000 2104 12.18 0.64 12 0.04 628.00 12031.00 14100 20240604 -45.74 7250 20250409 5.52 9230 -17.12 20250203 7250 5.52 20250409 14100 -45.74 20240604 7250 5.52 20250409 1.75 Y 117580 1000 275 억 0 N N 3251 N 00 N