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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161019,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17520,150,2,0.86,92677020,5317,110.08,17390,17530,17280,22550,12160,17370,17430.14,6.41,0,799,17563,17466,17343,17246,17123,17515,17295,147,5180,2500,13200,10,1,5895406,1033,3.61,0.23,12,0.09,4855.00,75660.00,24600,20240604,-28.78,16970,20250409,3.24,17990,-2.61,20250108,16970,3.24,20250409,24600,-28.78,20240604,16970,3.24,20250409,0.54,Y,267290,2500,147 억,,377695,N,N,736,N,00,N
20250422,151037,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17410,40,2,0.23,87936300,5046,104.47,17390,17530,17280,22550,12160,17370,17426.93,6.41,0,737,17563,17466,17343,17246,17123,17515,17295,147,5180,2500,13200,10,1,5895406,1026,3.59,0.23,12,0.09,4855.00,75660.00,24600,20240604,-29.23,16970,20250409,2.59,17990,-3.22,20250108,16970,2.59,20250409,24600,-29.23,20240604,16970,2.59,20250409,0.54,Y,267290,2500,147 억,,377695,N,N,417,N,00,N
20250422,141038,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17490,120,2,0.69,74923560,4301,89.05,17390,17490,17280,22550,12160,17370,17420.03,6.41,0,668,17563,17466,17343,17246,17123,17515,17295,147,5180,2500,13200,10,1,5895406,1031,3.60,0.23,12,0.07,4855.00,75660.00,24600,20240604,-28.90,16970,20250409,3.06,17990,-2.78,20250108,16970,3.06,20250409,24600,-28.90,20240604,16970,3.06,20250409,0.54,Y,267290,2500,147 억,,377695,N,N,417,N,00,N
20250422,131034,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17430,60,2,0.35,49153600,2825,58.49,17390,17450,17280,22550,12160,17370,17399.50,6.41,0,724,17563,17466,17343,17246,17123,17515,17295,147,5180,2500,13200,10,1,5895406,1028,3.59,0.23,12,0.05,4855.00,75660.00,24600,20240604,-29.15,16970,20250409,2.71,17990,-3.11,20250108,16970,2.71,20250409,24600,-29.15,20240604,16970,2.71,20250409,0.54,Y,267290,2500,147 억,,377695,N,N,417,N,00,N
20250422,121038,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17400,30,2,0.17,45862050,2636,54.58,17390,17450,17280,22550,12160,17370,17398.35,6.41,0,644,17563,17466,17343,17246,17123,17515,17295,147,5180,2500,13200,10,1,5895406,1026,3.58,0.23,12,0.04,4855.00,75660.00,24600,20240604,-29.27,16970,20250409,2.53,17990,-3.28,20250108,16970,2.53,20250409,24600,-29.27,20240604,16970,2.53,20250409,0.54,Y,267290,2500,147 억,,377695,N,N,417,N,00,N
20250422,111036,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17410,40,2,0.23,37794640,2172,44.97,17390,17450,17280,22550,12160,17370,17400.85,6.41,0,556,17563,17466,17343,17246,17123,17515,17295,147,5180,2500,13200,10,1,5895406,1026,3.59,0.23,12,0.04,4855.00,75660.00,24600,20240604,-29.23,16970,20250409,2.59,17990,-3.22,20250108,16970,2.59,20250409,24600,-29.23,20240604,16970,2.59,20250409,0.54,Y,267290,2500,147 억,,377695,N,N,417,N,00,N
20250422,101036,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17410,40,2,0.23,24935770,1434,29.69,17390,17430,17280,22550,12160,17370,17388.96,6.41,0,250,17563,17466,17343,17246,17123,17515,17295,147,5180,2500,13200,10,1,5895406,1026,3.59,0.23,12,0.02,4855.00,75660.00,24600,20240604,-29.23,16970,20250409,2.59,17990,-3.22,20250108,16970,2.59,20250409,24600,-29.23,20240604,16970,2.59,20250409,0.54,Y,267290,2500,147 억,,377695,N,N,417,N,00,N
20250422,091039,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17390,20,2,0.12,3643270,210,4.35,17390,17390,17280,22550,12160,17370,17348.90,6.41,0,-95,17563,17466,17343,17246,17123,17515,17295,147,5180,2500,13200,10,1,5895406,1025,3.58,0.23,12,0.00,4855.00,75660.00,24600,20240604,-29.31,16970,20250409,2.47,17990,-3.34,20250108,16970,2.47,20250409,24600,-29.31,20240604,16970,2.47,20250409,0.54,Y,267290,2500,147 억,,377695,N,N,417,N,00,N
20250421,161015,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17370,140,2,0.81,83817530,4827,75.02,17230,17440,17220,22350,12070,17230,17364.31,6.38,0,1468,17383,17306,17203,17126,17023,17345,17165,147,5120,2500,13090,10,1,5895406,1024,3.58,0.23,12,0.08,4855.00,75660.00,24600,20240604,-29.39,16970,20250409,2.36,17990,-3.45,20250108,16970,2.36,20250409,24600,-29.39,20240604,16970,2.36,20250409,0.54,Y,267290,2500,147 억,,376226,N,N,417,N,00,N
20250421,151034,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17360,130,2,0.75,48096820,2773,43.10,17230,17390,17220,22350,12070,17230,17344.69,6.38,0,662,17383,17306,17203,17126,17023,17345,17165,147,5120,2500,13090,10,1,5895406,1023,3.58,0.23,12,0.05,4855.00,75660.00,24600,20240604,-29.43,16970,20250409,2.30,17990,-3.50,20250108,16970,2.30,20250409,24600,-29.43,20240604,16970,2.30,20250409,0.54,Y,267290,2500,147 억,,376226,N,N,404,N,00,N
20250421,141033,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17370,140,2,0.81,35048760,2022,31.43,17230,17380,17220,22350,12070,17230,17333.71,6.38,0,338,17383,17306,17203,17126,17023,17345,17165,147,5120,2500,13090,10,1,5895406,1024,3.58,0.23,12,0.03,4855.00,75660.00,24600,20240604,-29.39,16970,20250409,2.36,17990,-3.45,20250108,16970,2.36,20250409,24600,-29.39,20240604,16970,2.36,20250409,0.54,Y,267290,2500,147 억,,376226,N,N,404,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 20250422 161019 57 100.00 KOSPI 전기·가스 N N N N N 17520 150 2 0.86 92677020 5317 110.08 17390 17530 17280 22550 12160 17370 17430.14 6.41 0 799 17563 17466 17343 17246 17123 17515 17295 147 5180 2500 13200 10 1 5895406 1033 3.61 0.23 12 0.09 4855.00 75660.00 24600 20240604 -28.78 16970 20250409 3.24 17990 -2.61 20250108 16970 3.24 20250409 24600 -28.78 20240604 16970 3.24 20250409 0.54 Y 267290 2500 147 억 377695 N N 736 N 00 N
3 20250422 151037 57 100.00 KOSPI 전기·가스 N N N N N 17410 40 2 0.23 87936300 5046 104.47 17390 17530 17280 22550 12160 17370 17426.93 6.41 0 737 17563 17466 17343 17246 17123 17515 17295 147 5180 2500 13200 10 1 5895406 1026 3.59 0.23 12 0.09 4855.00 75660.00 24600 20240604 -29.23 16970 20250409 2.59 17990 -3.22 20250108 16970 2.59 20250409 24600 -29.23 20240604 16970 2.59 20250409 0.54 Y 267290 2500 147 억 377695 N N 417 N 00 N
4 20250422 141038 57 100.00 KOSPI 전기·가스 N N N N N 17490 120 2 0.69 74923560 4301 89.05 17390 17490 17280 22550 12160 17370 17420.03 6.41 0 668 17563 17466 17343 17246 17123 17515 17295 147 5180 2500 13200 10 1 5895406 1031 3.60 0.23 12 0.07 4855.00 75660.00 24600 20240604 -28.90 16970 20250409 3.06 17990 -2.78 20250108 16970 3.06 20250409 24600 -28.90 20240604 16970 3.06 20250409 0.54 Y 267290 2500 147 억 377695 N N 417 N 00 N
5 20250422 131034 57 100.00 KOSPI 전기·가스 N N N N N 17430 60 2 0.35 49153600 2825 58.49 17390 17450 17280 22550 12160 17370 17399.50 6.41 0 724 17563 17466 17343 17246 17123 17515 17295 147 5180 2500 13200 10 1 5895406 1028 3.59 0.23 12 0.05 4855.00 75660.00 24600 20240604 -29.15 16970 20250409 2.71 17990 -3.11 20250108 16970 2.71 20250409 24600 -29.15 20240604 16970 2.71 20250409 0.54 Y 267290 2500 147 억 377695 N N 417 N 00 N
6 20250422 121038 57 100.00 KOSPI 전기·가스 N N N N N 17400 30 2 0.17 45862050 2636 54.58 17390 17450 17280 22550 12160 17370 17398.35 6.41 0 644 17563 17466 17343 17246 17123 17515 17295 147 5180 2500 13200 10 1 5895406 1026 3.58 0.23 12 0.04 4855.00 75660.00 24600 20240604 -29.27 16970 20250409 2.53 17990 -3.28 20250108 16970 2.53 20250409 24600 -29.27 20240604 16970 2.53 20250409 0.54 Y 267290 2500 147 억 377695 N N 417 N 00 N
7 20250422 111036 57 100.00 KOSPI 전기·가스 N N N N N 17410 40 2 0.23 37794640 2172 44.97 17390 17450 17280 22550 12160 17370 17400.85 6.41 0 556 17563 17466 17343 17246 17123 17515 17295 147 5180 2500 13200 10 1 5895406 1026 3.59 0.23 12 0.04 4855.00 75660.00 24600 20240604 -29.23 16970 20250409 2.59 17990 -3.22 20250108 16970 2.59 20250409 24600 -29.23 20240604 16970 2.59 20250409 0.54 Y 267290 2500 147 억 377695 N N 417 N 00 N
8 20250422 101036 57 100.00 KOSPI 전기·가스 N N N N N 17410 40 2 0.23 24935770 1434 29.69 17390 17430 17280 22550 12160 17370 17388.96 6.41 0 250 17563 17466 17343 17246 17123 17515 17295 147 5180 2500 13200 10 1 5895406 1026 3.59 0.23 12 0.02 4855.00 75660.00 24600 20240604 -29.23 16970 20250409 2.59 17990 -3.22 20250108 16970 2.59 20250409 24600 -29.23 20240604 16970 2.59 20250409 0.54 Y 267290 2500 147 억 377695 N N 417 N 00 N
9 20250422 091039 57 100.00 KOSPI 전기·가스 N N N N N 17390 20 2 0.12 3643270 210 4.35 17390 17390 17280 22550 12160 17370 17348.90 6.41 0 -95 17563 17466 17343 17246 17123 17515 17295 147 5180 2500 13200 10 1 5895406 1025 3.58 0.23 12 0.00 4855.00 75660.00 24600 20240604 -29.31 16970 20250409 2.47 17990 -3.34 20250108 16970 2.47 20250409 24600 -29.31 20240604 16970 2.47 20250409 0.54 Y 267290 2500 147 억 377695 N N 417 N 00 N
10 20250421 161015 57 100.00 KOSPI 전기·가스 N N N N N 17370 140 2 0.81 83817530 4827 75.02 17230 17440 17220 22350 12070 17230 17364.31 6.38 0 1468 17383 17306 17203 17126 17023 17345 17165 147 5120 2500 13090 10 1 5895406 1024 3.58 0.23 12 0.08 4855.00 75660.00 24600 20240604 -29.39 16970 20250409 2.36 17990 -3.45 20250108 16970 2.36 20250409 24600 -29.39 20240604 16970 2.36 20250409 0.54 Y 267290 2500 147 억 376226 N N 417 N 00 N
11 20250421 151034 57 100.00 KOSPI 전기·가스 N N N N N 17360 130 2 0.75 48096820 2773 43.10 17230 17390 17220 22350 12070 17230 17344.69 6.38 0 662 17383 17306 17203 17126 17023 17345 17165 147 5120 2500 13090 10 1 5895406 1023 3.58 0.23 12 0.05 4855.00 75660.00 24600 20240604 -29.43 16970 20250409 2.30 17990 -3.50 20250108 16970 2.30 20250409 24600 -29.43 20240604 16970 2.30 20250409 0.54 Y 267290 2500 147 억 376226 N N 404 N 00 N
12 20250421 141033 57 100.00 KOSPI 전기·가스 N N N N N 17370 140 2 0.81 35048760 2022 31.43 17230 17380 17220 22350 12070 17230 17333.71 6.38 0 338 17383 17306 17203 17126 17023 17345 17165 147 5120 2500 13090 10 1 5895406 1024 3.58 0.23 12 0.03 4855.00 75660.00 24600 20240604 -29.39 16970 20250409 2.36 17990 -3.45 20250108 16970 2.36 20250409 24600 -29.39 20240604 16970 2.36 20250409 0.54 Y 267290 2500 147 억 376226 N N 404 N 00 N