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
117580/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
20250414,160748,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7600,70,2,0.93,144131820,19063,102.00,7610,7620,7430,9780,5280,7530,7560.68,0.00,0,1446,7623,7576,7533,7486,7443,7600,7510,275,2250,1000,4810,10,1,27500000,2090,12.10,0.63,12,0.07,628.00,12031.00,14100,20240604,-46.10,7250,20250409,4.83,9230,-17.66,20250203,7250,4.83,20250409,14100,-46.10,20240604,7250,4.83,20250409,1.81,Y,117580,1000,275 억,,0,N,N,718,N,00,N
20250414,150754,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7580,50,2,0.66,129329760,17113,91.56,7610,7620,7430,9780,5280,7530,7557.40,0.00,0,4,7623,7576,7533,7486,7443,7600,7510,275,2250,1000,4810,10,1,27500000,2085,12.07,0.63,12,0.06,628.00,12031.00,14100,20240604,-46.24,7250,20250409,4.55,9230,-17.88,20250203,7250,4.55,20250409,14100,-46.24,20240604,7250,4.55,20250409,1.81,Y,117580,1000,275 억,,0,N,N,590,N,00,N
20250414,140753,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7590,60,2,0.80,125408800,16595,88.79,7610,7620,7430,9780,5280,7530,7557.02,0.00,0,-82,7623,7576,7533,7486,7443,7600,7510,275,2250,1000,4810,10,1,27500000,2087,12.09,0.63,12,0.06,628.00,12031.00,14100,20240604,-46.17,7250,20250409,4.69,9230,-17.77,20250203,7250,4.69,20250409,14100,-46.17,20240604,7250,4.69,20250409,1.81,Y,117580,1000,275 억,,0,N,N,590,N,00,N
20250414,130751,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7550,20,2,0.27,117629530,15566,83.29,7610,7620,7430,9780,5280,7530,7556.82,0.00,0,-598,7623,7576,7533,7486,7443,7600,7510,275,2250,1000,4810,10,1,27500000,2076,12.02,0.63,12,0.06,628.00,12031.00,14100,20240604,-46.45,7250,20250409,4.14,9230,-18.20,20250203,7250,4.14,20250409,14100,-46.45,20240604,7250,4.14,20250409,1.81,Y,117580,1000,275 억,,0,N,N,590,N,00,N
20250414,120754,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7580,50,2,0.66,95815210,12683,67.86,7610,7620,7430,9780,5280,7530,7554.62,0.00,0,-619,7623,7576,7533,7486,7443,7600,7510,275,2250,1000,4810,10,1,27500000,2085,12.07,0.63,12,0.05,628.00,12031.00,14100,20240604,-46.24,7250,20250409,4.55,9230,-17.88,20250203,7250,4.55,20250409,14100,-46.24,20240604,7250,4.55,20250409,1.81,Y,117580,1000,275 억,,0,N,N,590,N,00,N
20250414,110749,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7570,40,2,0.53,70971530,9392,50.25,7610,7620,7430,9780,5280,7530,7556.59,0.00,0,-2001,7623,7576,7533,7486,7443,7600,7510,275,2250,1000,4810,10,1,27500000,2082,12.05,0.63,12,0.03,628.00,12031.00,14100,20240604,-46.31,7250,20250409,4.41,9230,-17.98,20250203,7250,4.41,20250409,14100,-46.31,20240604,7250,4.41,20250409,1.81,Y,117580,1000,275 억,,0,N,N,590,N,00,N
20250414,100752,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7590,60,2,0.80,35664250,4726,25.29,7610,7620,7430,9780,5280,7530,7546.39,0.00,0,1852,7623,7576,7533,7486,7443,7600,7510,275,2250,1000,4810,10,1,27500000,2087,12.09,0.63,12,0.02,628.00,12031.00,14100,20240604,-46.17,7250,20250409,4.69,9230,-17.77,20250203,7250,4.69,20250409,14100,-46.17,20240604,7250,4.69,20250409,1.81,Y,117580,1000,275 억,,0,N,N,590,N,00,N
20250414,090752,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7560,30,2,0.40,5576280,736,3.94,7610,7620,7540,9780,5280,7530,7576.47,0.00,0,-354,7623,7576,7533,7486,7443,7600,7510,275,2250,1000,4810,10,1,27500000,2079,12.04,0.63,12,0.00,628.00,12031.00,14100,20240604,-46.38,7250,20250409,4.28,9230,-18.09,20250203,7250,4.28,20250409,14100,-46.38,20240604,7250,4.28,20250409,1.81,Y,117580,1000,275 억,,0,N,N,590,N,00,N
20250411,160743,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7530,30,2,0.40,140637750,18690,41.40,7500,7580,7490,9750,5250,7500,7524.76,0.00,0,3359,7633,7566,7483,7416,7333,7525,7375,275,2250,1000,4800,10,1,27500000,2071,11.99,0.63,12,0.07,628.00,12031.00,14100,20240604,-46.60,7250,20250409,3.86,9230,-18.42,20250203,7250,3.86,20250409,14100,-46.60,20240604,7250,3.86,20250409,1.84,Y,117580,1000,275 억,,0,N,N,590,N,00,N
20250411,150750,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7530,30,2,0.40,128052850,17018,37.70,7500,7580,7490,9750,5250,7500,7524.55,0.00,0,3421,7633,7566,7483,7416,7333,7525,7375,275,2250,1000,4800,10,1,27500000,2071,11.99,0.63,12,0.06,628.00,12031.00,14100,20240604,-46.60,7250,20250409,3.86,9230,-18.42,20250203,7250,3.86,20250409,14100,-46.60,20240604,7250,3.86,20250409,1.84,Y,117580,1000,275 억,,0,N,N,756,N,00,N
20250411,140749,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7530,30,2,0.40,122097930,16228,35.95,7500,7580,7490,9750,5250,7500,7523.90,0.00,0,3229,7633,7566,7483,7416,7333,7525,7375,275,2250,1000,4800,10,1,27500000,2071,11.99,0.63,12,0.06,628.00,12031.00,14100,20240604,-46.60,7250,20250409,3.86,9230,-18.42,20250203,7250,3.86,20250409,14100,-46.60,20240604,7250,3.86,20250409,1.84,Y,117580,1000,275 억,,0,N,N,756,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 160748 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7600 70 2 0.93 144131820 19063 102.00 7610 7620 7430 9780 5280 7530 7560.68 0.00 0 1446 7623 7576 7533 7486 7443 7600 7510 275 2250 1000 4810 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 1.81 Y 117580 1000 275 억 0 N N 718 N 00 N
3 20250414 150754 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7580 50 2 0.66 129329760 17113 91.56 7610 7620 7430 9780 5280 7530 7557.40 0.00 0 4 7623 7576 7533 7486 7443 7600 7510 275 2250 1000 4810 10 1 27500000 2085 12.07 0.63 12 0.06 628.00 12031.00 14100 20240604 -46.24 7250 20250409 4.55 9230 -17.88 20250203 7250 4.55 20250409 14100 -46.24 20240604 7250 4.55 20250409 1.81 Y 117580 1000 275 억 0 N N 590 N 00 N
4 20250414 140753 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7590 60 2 0.80 125408800 16595 88.79 7610 7620 7430 9780 5280 7530 7557.02 0.00 0 -82 7623 7576 7533 7486 7443 7600 7510 275 2250 1000 4810 10 1 27500000 2087 12.09 0.63 12 0.06 628.00 12031.00 14100 20240604 -46.17 7250 20250409 4.69 9230 -17.77 20250203 7250 4.69 20250409 14100 -46.17 20240604 7250 4.69 20250409 1.81 Y 117580 1000 275 억 0 N N 590 N 00 N
5 20250414 130751 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7550 20 2 0.27 117629530 15566 83.29 7610 7620 7430 9780 5280 7530 7556.82 0.00 0 -598 7623 7576 7533 7486 7443 7600 7510 275 2250 1000 4810 10 1 27500000 2076 12.02 0.63 12 0.06 628.00 12031.00 14100 20240604 -46.45 7250 20250409 4.14 9230 -18.20 20250203 7250 4.14 20250409 14100 -46.45 20240604 7250 4.14 20250409 1.81 Y 117580 1000 275 억 0 N N 590 N 00 N
6 20250414 120754 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7580 50 2 0.66 95815210 12683 67.86 7610 7620 7430 9780 5280 7530 7554.62 0.00 0 -619 7623 7576 7533 7486 7443 7600 7510 275 2250 1000 4810 10 1 27500000 2085 12.07 0.63 12 0.05 628.00 12031.00 14100 20240604 -46.24 7250 20250409 4.55 9230 -17.88 20250203 7250 4.55 20250409 14100 -46.24 20240604 7250 4.55 20250409 1.81 Y 117580 1000 275 억 0 N N 590 N 00 N
7 20250414 110749 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7570 40 2 0.53 70971530 9392 50.25 7610 7620 7430 9780 5280 7530 7556.59 0.00 0 -2001 7623 7576 7533 7486 7443 7600 7510 275 2250 1000 4810 10 1 27500000 2082 12.05 0.63 12 0.03 628.00 12031.00 14100 20240604 -46.31 7250 20250409 4.41 9230 -17.98 20250203 7250 4.41 20250409 14100 -46.31 20240604 7250 4.41 20250409 1.81 Y 117580 1000 275 억 0 N N 590 N 00 N
8 20250414 100752 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7590 60 2 0.80 35664250 4726 25.29 7610 7620 7430 9780 5280 7530 7546.39 0.00 0 1852 7623 7576 7533 7486 7443 7600 7510 275 2250 1000 4810 10 1 27500000 2087 12.09 0.63 12 0.02 628.00 12031.00 14100 20240604 -46.17 7250 20250409 4.69 9230 -17.77 20250203 7250 4.69 20250409 14100 -46.17 20240604 7250 4.69 20250409 1.81 Y 117580 1000 275 억 0 N N 590 N 00 N
9 20250414 090752 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7560 30 2 0.40 5576280 736 3.94 7610 7620 7540 9780 5280 7530 7576.47 0.00 0 -354 7623 7576 7533 7486 7443 7600 7510 275 2250 1000 4810 10 1 27500000 2079 12.04 0.63 12 0.00 628.00 12031.00 14100 20240604 -46.38 7250 20250409 4.28 9230 -18.09 20250203 7250 4.28 20250409 14100 -46.38 20240604 7250 4.28 20250409 1.81 Y 117580 1000 275 억 0 N N 590 N 00 N
10 20250411 160743 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7530 30 2 0.40 140637750 18690 41.40 7500 7580 7490 9750 5250 7500 7524.76 0.00 0 3359 7633 7566 7483 7416 7333 7525 7375 275 2250 1000 4800 10 1 27500000 2071 11.99 0.63 12 0.07 628.00 12031.00 14100 20240604 -46.60 7250 20250409 3.86 9230 -18.42 20250203 7250 3.86 20250409 14100 -46.60 20240604 7250 3.86 20250409 1.84 Y 117580 1000 275 억 0 N N 590 N 00 N
11 20250411 150750 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7530 30 2 0.40 128052850 17018 37.70 7500 7580 7490 9750 5250 7500 7524.55 0.00 0 3421 7633 7566 7483 7416 7333 7525 7375 275 2250 1000 4800 10 1 27500000 2071 11.99 0.63 12 0.06 628.00 12031.00 14100 20240604 -46.60 7250 20250409 3.86 9230 -18.42 20250203 7250 3.86 20250409 14100 -46.60 20240604 7250 3.86 20250409 1.84 Y 117580 1000 275 억 0 N N 756 N 00 N
12 20250411 140749 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7530 30 2 0.40 122097930 16228 35.95 7500 7580 7490 9750 5250 7500 7523.90 0.00 0 3229 7633 7566 7483 7416 7333 7525 7375 275 2250 1000 4800 10 1 27500000 2071 11.99 0.63 12 0.06 628.00 12031.00 14100 20240604 -46.60 7250 20250409 3.86 9230 -18.42 20250203 7250 3.86 20250409 14100 -46.60 20240604 7250 3.86 20250409 1.84 Y 117580 1000 275 억 0 N N 756 N 00 N