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
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
20250414,161013,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17230,40,2,0.23,91705480,5333,147.93,17190,17250,17160,22300,12040,17190,17195.85,6.35,0,476,17350,17270,17140,17060,16930,17310,17100,147,5110,2500,13060,10,1,5895406,1016,3.55,0.23,12,0.09,4855.00,75660.00,24600,20240604,-29.96,16970,20250409,1.53,17990,-4.22,20250108,16970,1.53,20250409,24600,-29.96,20240604,16970,1.53,20250409,0.56,Y,267290,2500,147 억,,374209,N,N,633,N,00,N
20250414,151022,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17230,40,2,0.23,91205810,5304,147.13,17190,17250,17160,22300,12040,17190,17195.67,6.35,0,477,17350,17270,17140,17060,16930,17310,17100,147,5110,2500,13060,10,1,5895406,1016,3.55,0.23,12,0.09,4855.00,75660.00,24600,20240604,-29.96,16970,20250409,1.53,17990,-4.22,20250108,16970,1.53,20250409,24600,-29.96,20240604,16970,1.53,20250409,0.56,Y,267290,2500,147 억,,374209,N,N,304,N,00,N
20250414,141022,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17230,40,2,0.23,87106720,5066,140.53,17190,17250,17160,22300,12040,17190,17194.38,6.35,0,311,17350,17270,17140,17060,16930,17310,17100,147,5110,2500,13060,10,1,5895406,1016,3.55,0.23,12,0.09,4855.00,75660.00,24600,20240604,-29.96,16970,20250409,1.53,17990,-4.22,20250108,16970,1.53,20250409,24600,-29.96,20240604,16970,1.53,20250409,0.56,Y,267290,2500,147 억,,374209,N,N,304,N,00,N
20250414,131019,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17230,40,2,0.23,64403080,3746,103.91,17190,17250,17160,22300,12040,17190,17192.49,6.35,0,326,17350,17270,17140,17060,16930,17310,17100,147,5110,2500,13060,10,1,5895406,1016,3.55,0.23,12,0.06,4855.00,75660.00,24600,20240604,-29.96,16970,20250409,1.53,17990,-4.22,20250108,16970,1.53,20250409,24600,-29.96,20240604,16970,1.53,20250409,0.56,Y,267290,2500,147 억,,374209,N,N,304,N,00,N
20250414,121022,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17210,20,2,0.12,58341440,3394,94.15,17190,17250,17160,22300,12040,17190,17189.58,6.35,0,358,17350,17270,17140,17060,16930,17310,17100,147,5110,2500,13060,10,1,5895406,1015,3.54,0.23,12,0.06,4855.00,75660.00,24600,20240604,-30.04,16970,20250409,1.41,17990,-4.34,20250108,16970,1.41,20250409,24600,-30.04,20240604,16970,1.41,20250409,0.56,Y,267290,2500,147 억,,374209,N,N,304,N,00,N
20250414,111016,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17230,40,2,0.23,50168130,2919,80.97,17190,17250,17160,22300,12040,17190,17186.75,6.35,0,278,17350,17270,17140,17060,16930,17310,17100,147,5110,2500,13060,10,1,5895406,1016,3.55,0.23,12,0.05,4855.00,75660.00,24600,20240604,-29.96,16970,20250409,1.53,17990,-4.22,20250108,16970,1.53,20250409,24600,-29.96,20240604,16970,1.53,20250409,0.56,Y,267290,2500,147 억,,374209,N,N,304,N,00,N
20250414,101019,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17190,0,3,0.00,32896310,1914,53.09,17190,17250,17160,22300,12040,17190,17187.20,6.35,0,158,17350,17270,17140,17060,16930,17310,17100,147,5110,2500,13060,10,1,5895406,1013,3.54,0.23,12,0.03,4855.00,75660.00,24600,20240604,-30.12,16970,20250409,1.30,17990,-4.45,20250108,16970,1.30,20250409,24600,-30.12,20240604,16970,1.30,20250409,0.56,Y,267290,2500,147 억,,374209,N,N,304,N,00,N
20250414,091020,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17200,10,2,0.06,2219810,129,3.58,17190,17250,17190,22300,12040,17190,17207.83,6.35,0,0,17350,17270,17140,17060,16930,17310,17100,147,5110,2500,13060,10,1,5895406,1014,3.54,0.23,12,0.00,4855.00,75660.00,24600,20240604,-30.08,16970,20250409,1.36,17990,-4.39,20250108,16970,1.36,20250409,24600,-30.08,20240604,16970,1.36,20250409,0.56,Y,267290,2500,147 억,,374209,N,N,304,N,00,N
20250411,161009,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17190,-30,5,-0.17,61615890,3600,55.19,17010,17220,17010,22350,12060,17220,17115.53,6.35,0,-59,17360,17290,17170,17100,16980,17325,17135,147,5130,2500,13080,10,1,5895406,1013,3.54,0.23,12,0.06,4855.00,75660.00,24600,20240604,-30.12,16970,20250409,1.30,17990,-4.45,20250108,16970,1.30,20250409,24600,-30.12,20240604,16970,1.30,20250409,0.56,Y,267290,2500,147 억,,374172,N,N,304,N,00,N
20250411,151018,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17150,-70,5,-0.41,56358110,3294,50.50,17010,17220,17010,22350,12060,17220,17109.32,6.35,0,-62,17360,17290,17170,17100,16980,17325,17135,147,5130,2500,13080,10,1,5895406,1011,3.53,0.23,12,0.06,4855.00,75660.00,24600,20240604,-30.28,16970,20250409,1.06,17990,-4.67,20250108,16970,1.06,20250409,24600,-30.28,20240604,16970,1.06,20250409,0.56,Y,267290,2500,147 억,,374172,N,N,566,N,00,N
20250411,141016,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17175,-45,5,-0.26,45919555,2686,41.18,17010,17220,17010,22350,12060,17220,17095.89,6.35,0,-115,17360,17290,17170,17100,16980,17325,17135,147,5130,2500,13080,10,1,5895406,1013,3.54,0.23,12,0.05,4855.00,75660.00,24600,20240604,-30.18,16970,20250409,1.21,17990,-4.53,20250108,16970,1.21,20250409,24600,-30.18,20240604,16970,1.21,20250409,0.56,Y,267290,2500,147 억,,374172,N,N,566,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 161013 57 100.00 KOSPI 전기·가스 N N N N N 17230 40 2 0.23 91705480 5333 147.93 17190 17250 17160 22300 12040 17190 17195.85 6.35 0 476 17350 17270 17140 17060 16930 17310 17100 147 5110 2500 13060 10 1 5895406 1016 3.55 0.23 12 0.09 4855.00 75660.00 24600 20240604 -29.96 16970 20250409 1.53 17990 -4.22 20250108 16970 1.53 20250409 24600 -29.96 20240604 16970 1.53 20250409 0.56 Y 267290 2500 147 억 374209 N N 633 N 00 N
3 20250414 151022 57 100.00 KOSPI 전기·가스 N N N N N 17230 40 2 0.23 91205810 5304 147.13 17190 17250 17160 22300 12040 17190 17195.67 6.35 0 477 17350 17270 17140 17060 16930 17310 17100 147 5110 2500 13060 10 1 5895406 1016 3.55 0.23 12 0.09 4855.00 75660.00 24600 20240604 -29.96 16970 20250409 1.53 17990 -4.22 20250108 16970 1.53 20250409 24600 -29.96 20240604 16970 1.53 20250409 0.56 Y 267290 2500 147 억 374209 N N 304 N 00 N
4 20250414 141022 57 100.00 KOSPI 전기·가스 N N N N N 17230 40 2 0.23 87106720 5066 140.53 17190 17250 17160 22300 12040 17190 17194.38 6.35 0 311 17350 17270 17140 17060 16930 17310 17100 147 5110 2500 13060 10 1 5895406 1016 3.55 0.23 12 0.09 4855.00 75660.00 24600 20240604 -29.96 16970 20250409 1.53 17990 -4.22 20250108 16970 1.53 20250409 24600 -29.96 20240604 16970 1.53 20250409 0.56 Y 267290 2500 147 억 374209 N N 304 N 00 N
5 20250414 131019 57 100.00 KOSPI 전기·가스 N N N N N 17230 40 2 0.23 64403080 3746 103.91 17190 17250 17160 22300 12040 17190 17192.49 6.35 0 326 17350 17270 17140 17060 16930 17310 17100 147 5110 2500 13060 10 1 5895406 1016 3.55 0.23 12 0.06 4855.00 75660.00 24600 20240604 -29.96 16970 20250409 1.53 17990 -4.22 20250108 16970 1.53 20250409 24600 -29.96 20240604 16970 1.53 20250409 0.56 Y 267290 2500 147 억 374209 N N 304 N 00 N
6 20250414 121022 57 100.00 KOSPI 전기·가스 N N N N N 17210 20 2 0.12 58341440 3394 94.15 17190 17250 17160 22300 12040 17190 17189.58 6.35 0 358 17350 17270 17140 17060 16930 17310 17100 147 5110 2500 13060 10 1 5895406 1015 3.54 0.23 12 0.06 4855.00 75660.00 24600 20240604 -30.04 16970 20250409 1.41 17990 -4.34 20250108 16970 1.41 20250409 24600 -30.04 20240604 16970 1.41 20250409 0.56 Y 267290 2500 147 억 374209 N N 304 N 00 N
7 20250414 111016 57 100.00 KOSPI 전기·가스 N N N N N 17230 40 2 0.23 50168130 2919 80.97 17190 17250 17160 22300 12040 17190 17186.75 6.35 0 278 17350 17270 17140 17060 16930 17310 17100 147 5110 2500 13060 10 1 5895406 1016 3.55 0.23 12 0.05 4855.00 75660.00 24600 20240604 -29.96 16970 20250409 1.53 17990 -4.22 20250108 16970 1.53 20250409 24600 -29.96 20240604 16970 1.53 20250409 0.56 Y 267290 2500 147 억 374209 N N 304 N 00 N
8 20250414 101019 57 100.00 KOSPI 전기·가스 N N N N N 17190 0 3 0.00 32896310 1914 53.09 17190 17250 17160 22300 12040 17190 17187.20 6.35 0 158 17350 17270 17140 17060 16930 17310 17100 147 5110 2500 13060 10 1 5895406 1013 3.54 0.23 12 0.03 4855.00 75660.00 24600 20240604 -30.12 16970 20250409 1.30 17990 -4.45 20250108 16970 1.30 20250409 24600 -30.12 20240604 16970 1.30 20250409 0.56 Y 267290 2500 147 억 374209 N N 304 N 00 N
9 20250414 091020 57 100.00 KOSPI 전기·가스 N N N N N 17200 10 2 0.06 2219810 129 3.58 17190 17250 17190 22300 12040 17190 17207.83 6.35 0 0 17350 17270 17140 17060 16930 17310 17100 147 5110 2500 13060 10 1 5895406 1014 3.54 0.23 12 0.00 4855.00 75660.00 24600 20240604 -30.08 16970 20250409 1.36 17990 -4.39 20250108 16970 1.36 20250409 24600 -30.08 20240604 16970 1.36 20250409 0.56 Y 267290 2500 147 억 374209 N N 304 N 00 N
10 20250411 161009 57 100.00 KOSPI 전기·가스 N N N N N 17190 -30 5 -0.17 61615890 3600 55.19 17010 17220 17010 22350 12060 17220 17115.53 6.35 0 -59 17360 17290 17170 17100 16980 17325 17135 147 5130 2500 13080 10 1 5895406 1013 3.54 0.23 12 0.06 4855.00 75660.00 24600 20240604 -30.12 16970 20250409 1.30 17990 -4.45 20250108 16970 1.30 20250409 24600 -30.12 20240604 16970 1.30 20250409 0.56 Y 267290 2500 147 억 374172 N N 304 N 00 N
11 20250411 151018 57 100.00 KOSPI 전기·가스 N N N N N 17150 -70 5 -0.41 56358110 3294 50.50 17010 17220 17010 22350 12060 17220 17109.32 6.35 0 -62 17360 17290 17170 17100 16980 17325 17135 147 5130 2500 13080 10 1 5895406 1011 3.53 0.23 12 0.06 4855.00 75660.00 24600 20240604 -30.28 16970 20250409 1.06 17990 -4.67 20250108 16970 1.06 20250409 24600 -30.28 20240604 16970 1.06 20250409 0.56 Y 267290 2500 147 억 374172 N N 566 N 00 N
12 20250411 141016 57 100.00 KOSPI 전기·가스 N N N N N 17175 -45 5 -0.26 45919555 2686 41.18 17010 17220 17010 22350 12060 17220 17095.89 6.35 0 -115 17360 17290 17170 17100 16980 17325 17135 147 5130 2500 13080 10 1 5895406 1013 3.54 0.23 12 0.05 4855.00 75660.00 24600 20240604 -30.18 16970 20250409 1.21 17990 -4.53 20250108 16970 1.21 20250409 24600 -30.18 20240604 16970 1.21 20250409 0.56 Y 267290 2500 147 억 374172 N N 566 N 00 N