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
071320/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
20250414,160609,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,47400,-1950,5,-3.95,1044298425,22122,144.79,48850,48850,46600,64100,34550,49350,47206.32,2.35,0,-7769,51583,50466,48233,47116,44883,51025,47675,579,14750,5000,34540,50,1,11578744,5488,2.61,0.24,12,0.19,18151.00,195798.00,60400,20241202,-21.52,35450,20240415,33.71,53700,-11.73,20250227,39250,20.76,20250103,60400,-21.52,20241202,35450,33.71,20240415,0.07,Y,071320,5000,578 억,,272201,N,N,675,N,00,N
20250414,150614,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,47250,-2100,5,-4.26,965203925,20453,133.86,48850,48850,46600,64100,34550,49350,47191.31,2.35,0,-7337,51583,50466,48233,47116,44883,51025,47675,579,14750,5000,34540,50,1,11578744,5471,2.60,0.24,12,0.18,18151.00,195798.00,60400,20241202,-21.77,35450,20240415,33.29,53700,-12.01,20250227,39250,20.38,20250103,60400,-21.77,20241202,35450,33.29,20240415,0.07,Y,071320,5000,578 억,,272201,N,N,1508,N,00,N
20250414,140613,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,47300,-2050,5,-4.15,786059225,16685,109.20,48850,48850,46600,64100,34550,49350,47111.73,2.35,0,-6429,51583,50466,48233,47116,44883,51025,47675,579,14750,5000,34540,50,1,11578744,5477,2.61,0.24,12,0.14,18151.00,195798.00,60400,20241202,-21.69,35450,20240415,33.43,53700,-11.92,20250227,39250,20.51,20250103,60400,-21.69,20241202,35450,33.43,20240415,0.07,Y,071320,5000,578 억,,272201,N,N,1508,N,00,N
20250414,130613,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,47500,-1850,5,-3.75,728297700,15465,101.22,48850,48850,46600,64100,34550,49350,47093.29,2.35,0,-5938,51583,50466,48233,47116,44883,51025,47675,579,14750,5000,34540,50,1,11578744,5500,2.62,0.24,12,0.13,18151.00,195798.00,60400,20241202,-21.36,35450,20240415,33.99,53700,-11.55,20250227,39250,21.02,20250103,60400,-21.36,20241202,35450,33.99,20240415,0.07,Y,071320,5000,578 억,,272201,N,N,1508,N,00,N
20250414,120614,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,47150,-2200,5,-4.46,639303050,13585,88.91,48850,48850,46600,64100,34550,49350,47059.48,2.35,0,-5650,51583,50466,48233,47116,44883,51025,47675,579,14750,5000,34540,50,1,11578744,5459,2.60,0.24,12,0.12,18151.00,195798.00,60400,20241202,-21.94,35450,20240415,33.00,53700,-12.20,20250227,39250,20.13,20250103,60400,-21.94,20241202,35450,33.00,20240415,0.07,Y,071320,5000,578 억,,272201,N,N,1508,N,00,N
20250414,110611,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,46700,-2650,5,-5.37,521566850,11087,72.56,48850,48850,46600,64100,34550,49350,47043.10,2.35,0,-4512,51583,50466,48233,47116,44883,51025,47675,579,14750,5000,34540,50,1,11578744,5407,2.57,0.24,12,0.10,18151.00,195798.00,60400,20241202,-22.68,35450,20240415,31.73,53700,-13.04,20250227,39250,18.98,20250103,60400,-22.68,20241202,35450,31.73,20240415,0.07,Y,071320,5000,578 억,,272201,N,N,1508,N,00,N
20250414,100613,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,46650,-2700,5,-5.47,367428700,7788,50.97,48850,48850,46600,64100,34550,49350,47178.83,2.35,0,-1944,51583,50466,48233,47116,44883,51025,47675,579,14750,5000,34540,50,1,11578744,5401,2.57,0.24,12,0.07,18151.00,195798.00,60400,20241202,-22.76,35450,20240415,31.59,53700,-13.13,20250227,39250,18.85,20250103,60400,-22.76,20241202,35450,31.59,20240415,0.07,Y,071320,5000,578 억,,272201,N,N,1508,N,00,N
20250414,090614,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,47700,-1650,5,-3.34,35556100,744,4.87,48850,48850,47450,64100,34550,49350,47790.46,2.35,0,-341,51583,50466,48233,47116,44883,51025,47675,579,14750,5000,34540,50,1,11578744,5523,2.63,0.24,12,0.01,18151.00,195798.00,60400,20241202,-21.03,35450,20240415,34.56,53700,-11.17,20250227,39250,21.53,20250103,60400,-21.03,20241202,35450,34.56,20240415,0.07,Y,071320,5000,578 억,,272201,N,N,1508,N,00,N
20250411,160606,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49350,2800,2,6.02,720192000,15279,89.49,46000,49350,46000,60500,32600,46550,47135.78,2.31,0,7563,47783,47166,46283,45666,44783,46725,45225,579,13950,5000,32580,50,1,11578744,5714,2.72,0.25,12,0.13,18151.00,195798.00,60400,20241202,-18.29,35450,20240415,39.21,53700,-8.10,20250227,39250,25.73,20250103,60400,-18.29,20241202,35450,39.21,20240415,0.07,Y,071320,5000,578 억,,267759,N,N,1506,N,00,N
20250411,150612,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,46950,400,2,0.86,546304900,11686,68.45,46000,47100,46000,60500,32600,46550,46748.67,2.31,0,5012,47783,47166,46283,45666,44783,46725,45225,579,13950,5000,32580,50,1,11578744,5436,2.59,0.24,12,0.10,18151.00,195798.00,60400,20241202,-22.27,35450,20240415,32.44,53700,-12.57,20250227,39250,19.62,20250103,60400,-22.27,20241202,35450,32.44,20240415,0.07,Y,071320,5000,578 억,,267759,N,N,470,N,00,N
20250411,140611,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,47050,500,2,1.07,322359550,6888,40.34,46000,47100,46000,60500,32600,46550,46800.17,2.31,0,2713,47783,47166,46283,45666,44783,46725,45225,579,13950,5000,32580,50,1,11578744,5448,2.59,0.24,12,0.06,18151.00,195798.00,60400,20241202,-22.10,35450,20240415,32.72,53700,-12.38,20250227,39250,19.87,20250103,60400,-22.10,20241202,35450,32.72,20240415,0.07,Y,071320,5000,578 억,,267759,N,N,470,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 160609 55 60.00 KOSPI 전기·가스 N N N Y 60 N 47400 -1950 5 -3.95 1044298425 22122 144.79 48850 48850 46600 64100 34550 49350 47206.32 2.35 0 -7769 51583 50466 48233 47116 44883 51025 47675 579 14750 5000 34540 50 1 11578744 5488 2.61 0.24 12 0.19 18151.00 195798.00 60400 20241202 -21.52 35450 20240415 33.71 53700 -11.73 20250227 39250 20.76 20250103 60400 -21.52 20241202 35450 33.71 20240415 0.07 Y 071320 5000 578 억 272201 N N 675 N 00 N
3 20250414 150614 55 60.00 KOSPI 전기·가스 N N N Y 60 N 47250 -2100 5 -4.26 965203925 20453 133.86 48850 48850 46600 64100 34550 49350 47191.31 2.35 0 -7337 51583 50466 48233 47116 44883 51025 47675 579 14750 5000 34540 50 1 11578744 5471 2.60 0.24 12 0.18 18151.00 195798.00 60400 20241202 -21.77 35450 20240415 33.29 53700 -12.01 20250227 39250 20.38 20250103 60400 -21.77 20241202 35450 33.29 20240415 0.07 Y 071320 5000 578 억 272201 N N 1508 N 00 N
4 20250414 140613 55 60.00 KOSPI 전기·가스 N N N Y 60 N 47300 -2050 5 -4.15 786059225 16685 109.20 48850 48850 46600 64100 34550 49350 47111.73 2.35 0 -6429 51583 50466 48233 47116 44883 51025 47675 579 14750 5000 34540 50 1 11578744 5477 2.61 0.24 12 0.14 18151.00 195798.00 60400 20241202 -21.69 35450 20240415 33.43 53700 -11.92 20250227 39250 20.51 20250103 60400 -21.69 20241202 35450 33.43 20240415 0.07 Y 071320 5000 578 억 272201 N N 1508 N 00 N
5 20250414 130613 55 60.00 KOSPI 전기·가스 N N N Y 60 N 47500 -1850 5 -3.75 728297700 15465 101.22 48850 48850 46600 64100 34550 49350 47093.29 2.35 0 -5938 51583 50466 48233 47116 44883 51025 47675 579 14750 5000 34540 50 1 11578744 5500 2.62 0.24 12 0.13 18151.00 195798.00 60400 20241202 -21.36 35450 20240415 33.99 53700 -11.55 20250227 39250 21.02 20250103 60400 -21.36 20241202 35450 33.99 20240415 0.07 Y 071320 5000 578 억 272201 N N 1508 N 00 N
6 20250414 120614 55 60.00 KOSPI 전기·가스 N N N Y 60 N 47150 -2200 5 -4.46 639303050 13585 88.91 48850 48850 46600 64100 34550 49350 47059.48 2.35 0 -5650 51583 50466 48233 47116 44883 51025 47675 579 14750 5000 34540 50 1 11578744 5459 2.60 0.24 12 0.12 18151.00 195798.00 60400 20241202 -21.94 35450 20240415 33.00 53700 -12.20 20250227 39250 20.13 20250103 60400 -21.94 20241202 35450 33.00 20240415 0.07 Y 071320 5000 578 억 272201 N N 1508 N 00 N
7 20250414 110611 55 60.00 KOSPI 전기·가스 N N N Y 60 N 46700 -2650 5 -5.37 521566850 11087 72.56 48850 48850 46600 64100 34550 49350 47043.10 2.35 0 -4512 51583 50466 48233 47116 44883 51025 47675 579 14750 5000 34540 50 1 11578744 5407 2.57 0.24 12 0.10 18151.00 195798.00 60400 20241202 -22.68 35450 20240415 31.73 53700 -13.04 20250227 39250 18.98 20250103 60400 -22.68 20241202 35450 31.73 20240415 0.07 Y 071320 5000 578 억 272201 N N 1508 N 00 N
8 20250414 100613 55 60.00 KOSPI 전기·가스 N N N Y 60 N 46650 -2700 5 -5.47 367428700 7788 50.97 48850 48850 46600 64100 34550 49350 47178.83 2.35 0 -1944 51583 50466 48233 47116 44883 51025 47675 579 14750 5000 34540 50 1 11578744 5401 2.57 0.24 12 0.07 18151.00 195798.00 60400 20241202 -22.76 35450 20240415 31.59 53700 -13.13 20250227 39250 18.85 20250103 60400 -22.76 20241202 35450 31.59 20240415 0.07 Y 071320 5000 578 억 272201 N N 1508 N 00 N
9 20250414 090614 55 60.00 KOSPI 전기·가스 N N N Y 60 N 47700 -1650 5 -3.34 35556100 744 4.87 48850 48850 47450 64100 34550 49350 47790.46 2.35 0 -341 51583 50466 48233 47116 44883 51025 47675 579 14750 5000 34540 50 1 11578744 5523 2.63 0.24 12 0.01 18151.00 195798.00 60400 20241202 -21.03 35450 20240415 34.56 53700 -11.17 20250227 39250 21.53 20250103 60400 -21.03 20241202 35450 34.56 20240415 0.07 Y 071320 5000 578 억 272201 N N 1508 N 00 N
10 20250411 160606 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49350 2800 2 6.02 720192000 15279 89.49 46000 49350 46000 60500 32600 46550 47135.78 2.31 0 7563 47783 47166 46283 45666 44783 46725 45225 579 13950 5000 32580 50 1 11578744 5714 2.72 0.25 12 0.13 18151.00 195798.00 60400 20241202 -18.29 35450 20240415 39.21 53700 -8.10 20250227 39250 25.73 20250103 60400 -18.29 20241202 35450 39.21 20240415 0.07 Y 071320 5000 578 억 267759 N N 1506 N 00 N
11 20250411 150612 55 60.00 KOSPI 전기·가스 N N N Y 60 N 46950 400 2 0.86 546304900 11686 68.45 46000 47100 46000 60500 32600 46550 46748.67 2.31 0 5012 47783 47166 46283 45666 44783 46725 45225 579 13950 5000 32580 50 1 11578744 5436 2.59 0.24 12 0.10 18151.00 195798.00 60400 20241202 -22.27 35450 20240415 32.44 53700 -12.57 20250227 39250 19.62 20250103 60400 -22.27 20241202 35450 32.44 20240415 0.07 Y 071320 5000 578 억 267759 N N 470 N 00 N
12 20250411 140611 55 60.00 KOSPI 전기·가스 N N N Y 60 N 47050 500 2 1.07 322359550 6888 40.34 46000 47100 46000 60500 32600 46550 46800.17 2.31 0 2713 47783 47166 46283 45666 44783 46725 45225 579 13950 5000 32580 50 1 11578744 5448 2.59 0.24 12 0.06 18151.00 195798.00 60400 20241202 -22.10 35450 20240415 32.72 53700 -12.38 20250227 39250 19.87 20250103 60400 -22.10 20241202 35450 32.72 20240415 0.07 Y 071320 5000 578 억 267759 N N 470 N 00 N