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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034590/price/prices-20250301.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
20250306,160412,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,50,2,0.21,22854450,940,129.30,24500,24500,24200,31650,17050,24350,24313.24,1.85,0,3,24416,24382,24316,24282,24216,24400,24300,219,7300,5000,18010,50,1,4374754,1067,6.09,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.12,N,034590,5000,218 억,,81134,N,N,1,N,00,N
20250306,150411,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,50,2,0.21,22756850,936,128.75,24500,24500,24200,31650,17050,24350,24312.87,1.85,0,3,24416,24382,24316,24282,24216,24400,24300,219,7300,5000,18010,50,1,4374754,1067,6.09,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.12,N,034590,5000,218 억,,81134,N,N,2,N,00,N
20250306,140411,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,0,3,0.00,20029600,824,113.34,24500,24500,24200,31650,17050,24350,24307.77,1.85,0,3,24416,24382,24316,24282,24216,24400,24300,219,7300,5000,18010,50,1,4374754,1065,6.08,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.29,24000,20250123,1.46,24800,-1.81,20250106,24000,1.46,20250123,29800,-18.29,20240603,24000,1.46,20250123,0.12,N,034590,5000,218 억,,81134,N,N,2,N,00,N
20250306,130411,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,-50,5,-0.21,19980900,822,113.07,24500,24500,24200,31650,17050,24350,24307.66,1.85,0,3,24416,24382,24316,24282,24216,24400,24300,219,7300,5000,18010,50,1,4374754,1063,6.07,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.46,24000,20250123,1.25,24800,-2.02,20250106,24000,1.25,20250123,29800,-18.46,20240603,24000,1.25,20250123,0.12,N,034590,5000,218 억,,81134,N,N,2,N,00,N
20250306,120411,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,50,2,0.21,16845500,693,95.32,24500,24500,24200,31650,17050,24350,24308.08,1.85,0,3,24416,24382,24316,24282,24216,24400,24300,219,7300,5000,18010,50,1,4374754,1067,6.09,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.12,N,034590,5000,218 억,,81134,N,N,2,N,00,N
20250306,110410,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,50,2,0.21,16577100,682,93.81,24500,24500,24200,31650,17050,24350,24306.60,1.85,0,3,24416,24382,24316,24282,24216,24400,24300,219,7300,5000,18010,50,1,4374754,1067,6.09,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.12,N,034590,5000,218 억,,81134,N,N,2,N,00,N
20250306,100411,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,50,2,0.21,15747000,648,89.13,24500,24500,24200,31650,17050,24350,24300.93,1.85,0,3,24416,24382,24316,24282,24216,24400,24300,219,7300,5000,18010,50,1,4374754,1067,6.09,0.49,12,0.01,4005.00,49677.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.12,N,034590,5000,218 억,,81134,N,N,2,N,00,N
20250306,090413,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24500,150,2,0.62,10209900,421,57.91,24500,24500,24200,31650,17050,24350,24251.54,1.85,0,0,24416,24382,24316,24282,24216,24400,24300,219,7300,5000,18010,50,1,4374754,1072,6.12,0.49,12,0.01,4005.00,49677.00,29800,20240603,-17.79,24000,20250123,2.08,24800,-1.21,20250106,24000,2.08,20250123,29800,-17.79,20240603,24000,2.08,20250123,0.12,N,034590,5000,218 억,,81134,N,N,2,N,00,N
20250305,160407,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,100,2,0.41,17669100,727,19.04,24300,24350,24250,31500,17000,24250,24304.13,1.85,0,3,24383,24316,24283,24216,24183,24300,24200,219,7250,5000,17940,50,1,4374754,1065,6.08,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.29,24000,20250123,1.46,24800,-1.81,20250106,24000,1.46,20250123,29800,-18.29,20240603,24000,1.46,20250123,0.12,N,034590,5000,218 억,,81134,N,N,2,N,00,N
20250305,150409,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24250,0,3,0.00,17425750,717,18.77,24300,24350,24250,31500,17000,24250,24303.70,1.85,0,3,24383,24316,24283,24216,24183,24300,24200,219,7250,5000,17940,50,1,4374754,1061,6.05,0.49,12,0.02,4005.00,49677.00,29800,20240603,-18.62,24000,20250123,1.04,24800,-2.22,20250106,24000,1.04,20250123,29800,-18.62,20240603,24000,1.04,20250123,0.12,N,034590,5000,218 억,,81134,N,N,0,N,00,N
20250305,140407,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,50,2,0.21,14121550,581,15.21,24300,24350,24250,31500,17000,24250,24305.59,1.85,0,0,24383,24316,24283,24216,24183,24300,24200,219,7250,5000,17940,50,1,4374754,1063,6.07,0.49,12,0.01,4005.00,49677.00,29800,20240603,-18.46,24000,20250123,1.25,24800,-2.02,20250106,24000,1.25,20250123,29800,-18.46,20240603,24000,1.25,20250123,0.12,N,034590,5000,218 억,,81134,N,N,0,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 20250306 160412 57 100.00 KOSPI 전기·가스 N N N N N 24400 50 2 0.21 22854450 940 129.30 24500 24500 24200 31650 17050 24350 24313.24 1.85 0 3 24416 24382 24316 24282 24216 24400 24300 219 7300 5000 18010 50 1 4374754 1067 6.09 0.49 12 0.02 4005.00 49677.00 29800 20240603 -18.12 24000 20250123 1.67 24800 -1.61 20250106 24000 1.67 20250123 29800 -18.12 20240603 24000 1.67 20250123 0.12 N 034590 5000 218 억 81134 N N 1 N 00 N
3 20250306 150411 57 100.00 KOSPI 전기·가스 N N N N N 24400 50 2 0.21 22756850 936 128.75 24500 24500 24200 31650 17050 24350 24312.87 1.85 0 3 24416 24382 24316 24282 24216 24400 24300 219 7300 5000 18010 50 1 4374754 1067 6.09 0.49 12 0.02 4005.00 49677.00 29800 20240603 -18.12 24000 20250123 1.67 24800 -1.61 20250106 24000 1.67 20250123 29800 -18.12 20240603 24000 1.67 20250123 0.12 N 034590 5000 218 억 81134 N N 2 N 00 N
4 20250306 140411 57 100.00 KOSPI 전기·가스 N N N N N 24350 0 3 0.00 20029600 824 113.34 24500 24500 24200 31650 17050 24350 24307.77 1.85 0 3 24416 24382 24316 24282 24216 24400 24300 219 7300 5000 18010 50 1 4374754 1065 6.08 0.49 12 0.02 4005.00 49677.00 29800 20240603 -18.29 24000 20250123 1.46 24800 -1.81 20250106 24000 1.46 20250123 29800 -18.29 20240603 24000 1.46 20250123 0.12 N 034590 5000 218 억 81134 N N 2 N 00 N
5 20250306 130411 57 100.00 KOSPI 전기·가스 N N N N N 24300 -50 5 -0.21 19980900 822 113.07 24500 24500 24200 31650 17050 24350 24307.66 1.85 0 3 24416 24382 24316 24282 24216 24400 24300 219 7300 5000 18010 50 1 4374754 1063 6.07 0.49 12 0.02 4005.00 49677.00 29800 20240603 -18.46 24000 20250123 1.25 24800 -2.02 20250106 24000 1.25 20250123 29800 -18.46 20240603 24000 1.25 20250123 0.12 N 034590 5000 218 억 81134 N N 2 N 00 N
6 20250306 120411 57 100.00 KOSPI 전기·가스 N N N N N 24400 50 2 0.21 16845500 693 95.32 24500 24500 24200 31650 17050 24350 24308.08 1.85 0 3 24416 24382 24316 24282 24216 24400 24300 219 7300 5000 18010 50 1 4374754 1067 6.09 0.49 12 0.02 4005.00 49677.00 29800 20240603 -18.12 24000 20250123 1.67 24800 -1.61 20250106 24000 1.67 20250123 29800 -18.12 20240603 24000 1.67 20250123 0.12 N 034590 5000 218 억 81134 N N 2 N 00 N
7 20250306 110410 57 100.00 KOSPI 전기·가스 N N N N N 24400 50 2 0.21 16577100 682 93.81 24500 24500 24200 31650 17050 24350 24306.60 1.85 0 3 24416 24382 24316 24282 24216 24400 24300 219 7300 5000 18010 50 1 4374754 1067 6.09 0.49 12 0.02 4005.00 49677.00 29800 20240603 -18.12 24000 20250123 1.67 24800 -1.61 20250106 24000 1.67 20250123 29800 -18.12 20240603 24000 1.67 20250123 0.12 N 034590 5000 218 억 81134 N N 2 N 00 N
8 20250306 100411 57 100.00 KOSPI 전기·가스 N N N N N 24400 50 2 0.21 15747000 648 89.13 24500 24500 24200 31650 17050 24350 24300.93 1.85 0 3 24416 24382 24316 24282 24216 24400 24300 219 7300 5000 18010 50 1 4374754 1067 6.09 0.49 12 0.01 4005.00 49677.00 29800 20240603 -18.12 24000 20250123 1.67 24800 -1.61 20250106 24000 1.67 20250123 29800 -18.12 20240603 24000 1.67 20250123 0.12 N 034590 5000 218 억 81134 N N 2 N 00 N
9 20250306 090413 57 100.00 KOSPI 전기·가스 N N N N N 24500 150 2 0.62 10209900 421 57.91 24500 24500 24200 31650 17050 24350 24251.54 1.85 0 0 24416 24382 24316 24282 24216 24400 24300 219 7300 5000 18010 50 1 4374754 1072 6.12 0.49 12 0.01 4005.00 49677.00 29800 20240603 -17.79 24000 20250123 2.08 24800 -1.21 20250106 24000 2.08 20250123 29800 -17.79 20240603 24000 2.08 20250123 0.12 N 034590 5000 218 억 81134 N N 2 N 00 N
10 20250305 160407 57 100.00 KOSPI 전기·가스 N N N N N 24350 100 2 0.41 17669100 727 19.04 24300 24350 24250 31500 17000 24250 24304.13 1.85 0 3 24383 24316 24283 24216 24183 24300 24200 219 7250 5000 17940 50 1 4374754 1065 6.08 0.49 12 0.02 4005.00 49677.00 29800 20240603 -18.29 24000 20250123 1.46 24800 -1.81 20250106 24000 1.46 20250123 29800 -18.29 20240603 24000 1.46 20250123 0.12 N 034590 5000 218 억 81134 N N 2 N 00 N
11 20250305 150409 57 100.00 KOSPI 전기·가스 N N N N N 24250 0 3 0.00 17425750 717 18.77 24300 24350 24250 31500 17000 24250 24303.70 1.85 0 3 24383 24316 24283 24216 24183 24300 24200 219 7250 5000 17940 50 1 4374754 1061 6.05 0.49 12 0.02 4005.00 49677.00 29800 20240603 -18.62 24000 20250123 1.04 24800 -2.22 20250106 24000 1.04 20250123 29800 -18.62 20240603 24000 1.04 20250123 0.12 N 034590 5000 218 억 81134 N N 0 N 00 N
12 20250305 140407 57 100.00 KOSPI 전기·가스 N N N N N 24300 50 2 0.21 14121550 581 15.21 24300 24350 24250 31500 17000 24250 24305.59 1.85 0 0 24383 24316 24283 24216 24183 24300 24200 219 7250 5000 17940 50 1 4374754 1063 6.07 0.49 12 0.01 4005.00 49677.00 29800 20240603 -18.46 24000 20250123 1.25 24800 -2.02 20250106 24000 1.25 20250123 29800 -18.46 20240603 24000 1.25 20250123 0.12 N 034590 5000 218 억 81134 N N 0 N 00 N