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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017390/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
20250414,160315,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48750,350,2,0.72,67956550,1397,175.28,48300,48800,48300,62900,33900,48400,48644.63,1.77,0,140,48666,48532,48366,48232,48066,48450,48150,350,14500,5000,36780,50,1,5000000,2438,7.19,0.21,12,0.03,6778.00,227610.00,60000,20240603,-18.75,47500,20250409,2.63,50300,-3.08,20250103,47500,2.63,20250409,60000,-18.75,20240603,47500,2.63,20250409,0.00,Y,017390,5000,350 억,,88667,N,N,133,N,00,N
20250414,150317,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48750,350,2,0.72,65811700,1353,169.76,48300,48800,48300,62900,33900,48400,48641.32,1.77,0,109,48666,48532,48366,48232,48066,48450,48150,350,14500,5000,36780,50,1,5000000,2438,7.19,0.21,12,0.03,6778.00,227610.00,60000,20240603,-18.75,47500,20250409,2.63,50300,-3.08,20250103,47500,2.63,20250409,60000,-18.75,20240603,47500,2.63,20250409,0.00,Y,017390,5000,350 억,,88667,N,N,80,N,00,N
20250414,140317,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48700,300,2,0.62,49379950,1016,127.48,48300,48750,48300,62900,33900,48400,48602.31,1.77,0,0,48666,48532,48366,48232,48066,48450,48150,350,14500,5000,36780,50,1,5000000,2435,7.19,0.21,12,0.02,6778.00,227610.00,60000,20240603,-18.83,47500,20250409,2.53,50300,-3.18,20250103,47500,2.53,20250409,60000,-18.83,20240603,47500,2.53,20250409,0.00,Y,017390,5000,350 억,,88667,N,N,80,N,00,N
20250414,130317,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48700,300,2,0.62,38958300,802,100.63,48300,48700,48300,62900,33900,48400,48576.43,1.77,0,17,48666,48532,48366,48232,48066,48450,48150,350,14500,5000,36780,50,1,5000000,2435,7.19,0.21,12,0.02,6778.00,227610.00,60000,20240603,-18.83,47500,20250409,2.53,50300,-3.18,20250103,47500,2.53,20250409,60000,-18.83,20240603,47500,2.53,20250409,0.00,Y,017390,5000,350 억,,88667,N,N,80,N,00,N
20250414,120318,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48700,300,2,0.62,34291550,706,88.58,48300,48700,48300,62900,33900,48400,48571.60,1.77,0,-5,48666,48532,48366,48232,48066,48450,48150,350,14500,5000,36780,50,1,5000000,2435,7.19,0.21,12,0.01,6778.00,227610.00,60000,20240603,-18.83,47500,20250409,2.53,50300,-3.18,20250103,47500,2.53,20250409,60000,-18.83,20240603,47500,2.53,20250409,0.00,Y,017390,5000,350 억,,88667,N,N,80,N,00,N
20250414,110316,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48650,250,2,0.52,29958950,617,77.42,48300,48700,48300,62900,33900,48400,48555.83,1.77,0,-34,48666,48532,48366,48232,48066,48450,48150,350,14500,5000,36780,50,1,5000000,2433,7.18,0.21,12,0.01,6778.00,227610.00,60000,20240603,-18.92,47500,20250409,2.42,50300,-3.28,20250103,47500,2.42,20250409,60000,-18.92,20240603,47500,2.42,20250409,0.00,Y,017390,5000,350 억,,88667,N,N,80,N,00,N
20250414,100317,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48600,200,2,0.41,15518950,320,40.15,48300,48600,48300,62900,33900,48400,48496.72,1.77,0,-27,48666,48532,48366,48232,48066,48450,48150,350,14500,5000,36780,50,1,5000000,2430,7.17,0.21,12,0.01,6778.00,227610.00,60000,20240603,-19.00,47500,20250409,2.32,50300,-3.38,20250103,47500,2.32,20250409,60000,-19.00,20240603,47500,2.32,20250409,0.00,Y,017390,5000,350 억,,88667,N,N,80,N,00,N
20250414,090317,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48400,0,3,0.00,1400800,29,3.64,48300,48400,48300,62900,33900,48400,48303.45,1.77,0,0,48666,48532,48366,48232,48066,48450,48150,350,14500,5000,36780,50,1,5000000,2420,7.14,0.21,12,0.00,6778.00,227610.00,60000,20240603,-19.33,47500,20250409,1.89,50300,-3.78,20250103,47500,1.89,20250409,60000,-19.33,20240603,47500,1.89,20250409,0.00,Y,017390,5000,350 억,,88667,N,N,80,N,00,N
20250411,160314,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48400,-50,5,-0.10,38462150,795,45.27,48450,48500,48200,62900,33950,48450,48380.06,1.77,0,-26,48850,48650,48350,48150,47850,48750,48250,350,14450,5000,36820,50,1,5000000,2420,7.14,0.21,12,0.02,6778.00,227610.00,60000,20240603,-19.33,47500,20250409,1.89,50300,-3.78,20250103,47500,1.89,20250409,60000,-19.33,20240603,47500,1.89,20250409,0.00,Y,017390,5000,350 억,,88696,N,N,80,N,00,N
20250411,150316,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48450,0,3,0.00,34057100,704,40.09,48450,48500,48200,62900,33950,48450,48376.56,1.77,0,-28,48850,48650,48350,48150,47850,48750,48250,350,14450,5000,36820,50,1,5000000,2423,7.15,0.21,12,0.01,6778.00,227610.00,60000,20240603,-19.25,47500,20250409,2.00,50300,-3.68,20250103,47500,2.00,20250409,60000,-19.25,20240603,47500,2.00,20250409,0.00,Y,017390,5000,350 억,,88696,N,N,86,N,00,N
20250411,140316,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48450,0,3,0.00,30812000,637,36.28,48450,48500,48200,62900,33950,48450,48370.49,1.77,0,-29,48850,48650,48350,48150,47850,48750,48250,350,14450,5000,36820,50,1,5000000,2423,7.15,0.21,12,0.01,6778.00,227610.00,60000,20240603,-19.25,47500,20250409,2.00,50300,-3.68,20250103,47500,2.00,20250409,60000,-19.25,20240603,47500,2.00,20250409,0.00,Y,017390,5000,350 억,,88696,N,N,86,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 20250414 160315 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48750 350 2 0.72 67956550 1397 175.28 48300 48800 48300 62900 33900 48400 48644.63 1.77 0 140 48666 48532 48366 48232 48066 48450 48150 350 14500 5000 36780 50 1 5000000 2438 7.19 0.21 12 0.03 6778.00 227610.00 60000 20240603 -18.75 47500 20250409 2.63 50300 -3.08 20250103 47500 2.63 20250409 60000 -18.75 20240603 47500 2.63 20250409 0.00 Y 017390 5000 350 억 88667 N N 133 N 00 N
3 20250414 150317 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48750 350 2 0.72 65811700 1353 169.76 48300 48800 48300 62900 33900 48400 48641.32 1.77 0 109 48666 48532 48366 48232 48066 48450 48150 350 14500 5000 36780 50 1 5000000 2438 7.19 0.21 12 0.03 6778.00 227610.00 60000 20240603 -18.75 47500 20250409 2.63 50300 -3.08 20250103 47500 2.63 20250409 60000 -18.75 20240603 47500 2.63 20250409 0.00 Y 017390 5000 350 억 88667 N N 80 N 00 N
4 20250414 140317 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48700 300 2 0.62 49379950 1016 127.48 48300 48750 48300 62900 33900 48400 48602.31 1.77 0 0 48666 48532 48366 48232 48066 48450 48150 350 14500 5000 36780 50 1 5000000 2435 7.19 0.21 12 0.02 6778.00 227610.00 60000 20240603 -18.83 47500 20250409 2.53 50300 -3.18 20250103 47500 2.53 20250409 60000 -18.83 20240603 47500 2.53 20250409 0.00 Y 017390 5000 350 억 88667 N N 80 N 00 N
5 20250414 130317 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48700 300 2 0.62 38958300 802 100.63 48300 48700 48300 62900 33900 48400 48576.43 1.77 0 17 48666 48532 48366 48232 48066 48450 48150 350 14500 5000 36780 50 1 5000000 2435 7.19 0.21 12 0.02 6778.00 227610.00 60000 20240603 -18.83 47500 20250409 2.53 50300 -3.18 20250103 47500 2.53 20250409 60000 -18.83 20240603 47500 2.53 20250409 0.00 Y 017390 5000 350 억 88667 N N 80 N 00 N
6 20250414 120318 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48700 300 2 0.62 34291550 706 88.58 48300 48700 48300 62900 33900 48400 48571.60 1.77 0 -5 48666 48532 48366 48232 48066 48450 48150 350 14500 5000 36780 50 1 5000000 2435 7.19 0.21 12 0.01 6778.00 227610.00 60000 20240603 -18.83 47500 20250409 2.53 50300 -3.18 20250103 47500 2.53 20250409 60000 -18.83 20240603 47500 2.53 20250409 0.00 Y 017390 5000 350 억 88667 N N 80 N 00 N
7 20250414 110316 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48650 250 2 0.52 29958950 617 77.42 48300 48700 48300 62900 33900 48400 48555.83 1.77 0 -34 48666 48532 48366 48232 48066 48450 48150 350 14500 5000 36780 50 1 5000000 2433 7.18 0.21 12 0.01 6778.00 227610.00 60000 20240603 -18.92 47500 20250409 2.42 50300 -3.28 20250103 47500 2.42 20250409 60000 -18.92 20240603 47500 2.42 20250409 0.00 Y 017390 5000 350 억 88667 N N 80 N 00 N
8 20250414 100317 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48600 200 2 0.41 15518950 320 40.15 48300 48600 48300 62900 33900 48400 48496.72 1.77 0 -27 48666 48532 48366 48232 48066 48450 48150 350 14500 5000 36780 50 1 5000000 2430 7.17 0.21 12 0.01 6778.00 227610.00 60000 20240603 -19.00 47500 20250409 2.32 50300 -3.38 20250103 47500 2.32 20250409 60000 -19.00 20240603 47500 2.32 20250409 0.00 Y 017390 5000 350 억 88667 N N 80 N 00 N
9 20250414 090317 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48400 0 3 0.00 1400800 29 3.64 48300 48400 48300 62900 33900 48400 48303.45 1.77 0 0 48666 48532 48366 48232 48066 48450 48150 350 14500 5000 36780 50 1 5000000 2420 7.14 0.21 12 0.00 6778.00 227610.00 60000 20240603 -19.33 47500 20250409 1.89 50300 -3.78 20250103 47500 1.89 20250409 60000 -19.33 20240603 47500 1.89 20250409 0.00 Y 017390 5000 350 억 88667 N N 80 N 00 N
10 20250411 160314 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48400 -50 5 -0.10 38462150 795 45.27 48450 48500 48200 62900 33950 48450 48380.06 1.77 0 -26 48850 48650 48350 48150 47850 48750 48250 350 14450 5000 36820 50 1 5000000 2420 7.14 0.21 12 0.02 6778.00 227610.00 60000 20240603 -19.33 47500 20250409 1.89 50300 -3.78 20250103 47500 1.89 20250409 60000 -19.33 20240603 47500 1.89 20250409 0.00 Y 017390 5000 350 억 88696 N N 80 N 00 N
11 20250411 150316 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48450 0 3 0.00 34057100 704 40.09 48450 48500 48200 62900 33950 48450 48376.56 1.77 0 -28 48850 48650 48350 48150 47850 48750 48250 350 14450 5000 36820 50 1 5000000 2423 7.15 0.21 12 0.01 6778.00 227610.00 60000 20240603 -19.25 47500 20250409 2.00 50300 -3.68 20250103 47500 2.00 20250409 60000 -19.25 20240603 47500 2.00 20250409 0.00 Y 017390 5000 350 억 88696 N N 86 N 00 N
12 20250411 140316 55 60.00 KOSPI 전기·가스 N N N Y 60 N 48450 0 3 0.00 30812000 637 36.28 48450 48500 48200 62900 33950 48450 48370.49 1.77 0 -29 48850 48650 48350 48150 47850 48750 48250 350 14450 5000 36820 50 1 5000000 2423 7.15 0.21 12 0.01 6778.00 227610.00 60000 20240603 -19.25 47500 20250409 2.00 50300 -3.68 20250103 47500 2.00 20250409 60000 -19.25 20240603 47500 2.00 20250409 0.00 Y 017390 5000 350 억 88696 N N 86 N 00 N