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
071320/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
20250306,160611,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50300,-300,5,-0.59,504393600,9982,29.44,50600,51500,50200,65700,35500,50600,50530.41,2.22,0,1060,52733,51666,50533,49466,48333,52200,50000,579,15100,5000,36430,100,1,11578744,5824,2.92,0.28,12,0.09,17222.00,180371.00,60400,20241202,-16.72,35450,20240415,41.89,53700,-6.33,20250227,39250,28.15,20250103,60400,-16.72,20241202,35450,41.89,20240415,0.10,N,071320,5000,578 억,,256918,N,N,877,N,00,N
20250306,150610,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50200,-400,5,-0.79,464378600,9186,27.09,50600,51500,50200,65700,35500,50600,50552.86,2.22,0,1319,52733,51666,50533,49466,48333,52200,50000,579,15100,5000,36430,100,1,11578744,5813,2.91,0.28,12,0.08,17222.00,180371.00,60400,20241202,-16.89,35450,20240415,41.61,53700,-6.52,20250227,39250,27.90,20250103,60400,-16.89,20241202,35450,41.61,20240415,0.10,N,071320,5000,578 억,,256918,N,N,877,N,00,N
20250306,140609,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50500,-100,5,-0.20,400470900,7916,23.35,50600,51500,50200,65700,35500,50600,50590.06,2.22,0,1763,52733,51666,50533,49466,48333,52200,50000,579,15100,5000,36430,100,1,11578744,5847,2.93,0.28,12,0.07,17222.00,180371.00,60400,20241202,-16.39,35450,20240415,42.45,53700,-5.96,20250227,39250,28.66,20250103,60400,-16.39,20241202,35450,42.45,20240415,0.10,N,071320,5000,578 억,,256918,N,N,877,N,00,N
20250306,130611,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50400,-200,5,-0.40,339259250,6703,19.77,50600,51500,50200,65700,35500,50600,50613.05,2.22,0,1436,52733,51666,50533,49466,48333,52200,50000,579,15100,5000,36430,100,1,11578744,5836,2.93,0.28,12,0.06,17222.00,180371.00,60400,20241202,-16.56,35450,20240415,42.17,53700,-6.15,20250227,39250,28.41,20250103,60400,-16.56,20241202,35450,42.17,20240415,0.10,N,071320,5000,578 억,,256918,N,N,877,N,00,N
20250306,120610,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50300,-300,5,-0.59,277700950,5479,16.16,50600,51500,50200,65700,35500,50600,50684.60,2.22,0,1456,52733,51666,50533,49466,48333,52200,50000,579,15100,5000,36430,100,1,11578744,5824,2.92,0.28,12,0.05,17222.00,180371.00,60400,20241202,-16.72,35450,20240415,41.89,53700,-6.33,20250227,39250,28.15,20250103,60400,-16.72,20241202,35450,41.89,20240415,0.10,N,071320,5000,578 억,,256918,N,N,877,N,00,N
20250306,110607,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50200,-400,5,-0.79,170563150,3352,9.89,50600,51500,50200,65700,35500,50600,50883.99,2.22,0,417,52733,51666,50533,49466,48333,52200,50000,579,15100,5000,36430,100,1,11578744,5813,2.91,0.28,12,0.03,17222.00,180371.00,60400,20241202,-16.89,35450,20240415,41.61,53700,-6.52,20250227,39250,27.90,20250103,60400,-16.89,20241202,35450,41.61,20240415,0.10,N,071320,5000,578 억,,256918,N,N,877,N,00,N
20250306,100609,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50600,0,3,0.00,128686500,2522,7.44,50600,51500,50200,65700,35500,50600,51025.57,2.22,0,311,52733,51666,50533,49466,48333,52200,50000,579,15100,5000,36430,100,1,11578744,5859,2.94,0.28,12,0.02,17222.00,180371.00,60400,20241202,-16.23,35450,20240415,42.74,53700,-5.77,20250227,39250,28.92,20250103,60400,-16.23,20241202,35450,42.74,20240415,0.10,N,071320,5000,578 억,,256918,N,N,877,N,00,N
20250306,090613,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,51200,600,2,1.19,18089500,355,1.05,50600,51300,50200,65700,35500,50600,50956.34,2.22,0,83,52733,51666,50533,49466,48333,52200,50000,579,15100,5000,36430,100,1,11578744,5928,2.97,0.28,12,0.00,17222.00,180371.00,60400,20241202,-15.23,35450,20240415,44.43,53700,-4.66,20250227,39250,30.45,20250103,60400,-15.23,20241202,35450,44.43,20240415,0.10,N,071320,5000,578 억,,256918,N,N,877,N,00,N
20250305,160604,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50600,1300,2,2.64,1716146525,33904,149.25,49700,51600,49400,64000,34550,49300,50617.82,2.19,0,4904,51466,50382,49416,48332,47366,49900,47850,579,14700,5000,35490,100,1,11578744,5859,2.94,0.28,12,0.29,17222.00,180371.00,60400,20241202,-16.23,35450,20240415,42.74,53700,-5.77,20250227,39250,28.92,20250103,60400,-16.23,20241202,35450,42.74,20240415,0.10,N,071320,5000,578 억,,253340,N,N,877,N,00,N
20250305,150606,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50800,1500,2,3.04,1559409525,30813,135.64,49700,51600,49400,64000,34550,49300,50608.82,2.19,0,5296,51466,50382,49416,48332,47366,49900,47850,579,14700,5000,35490,100,1,11578744,5882,2.95,0.28,12,0.27,17222.00,180371.00,60400,20241202,-15.89,35450,20240415,43.30,53700,-5.40,20250227,39250,29.43,20250103,60400,-15.89,20241202,35450,43.30,20240415,0.10,N,071320,5000,578 억,,253340,N,N,626,N,00,N
20250305,140604,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,50200,900,2,1.83,1085333425,21418,94.28,49700,51600,49400,64000,34550,49300,50673.89,2.19,0,3339,51466,50382,49416,48332,47366,49900,47850,579,14700,5000,35490,100,1,11578744,5813,2.91,0.28,12,0.18,17222.00,180371.00,60400,20241202,-16.89,35450,20240415,41.61,53700,-6.52,20250227,39250,27.90,20250103,60400,-16.89,20241202,35450,41.61,20240415,0.10,N,071320,5000,578 억,,253340,N,N,626,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 160611 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50300 -300 5 -0.59 504393600 9982 29.44 50600 51500 50200 65700 35500 50600 50530.41 2.22 0 1060 52733 51666 50533 49466 48333 52200 50000 579 15100 5000 36430 100 1 11578744 5824 2.92 0.28 12 0.09 17222.00 180371.00 60400 20241202 -16.72 35450 20240415 41.89 53700 -6.33 20250227 39250 28.15 20250103 60400 -16.72 20241202 35450 41.89 20240415 0.10 N 071320 5000 578 억 256918 N N 877 N 00 N
3 20250306 150610 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50200 -400 5 -0.79 464378600 9186 27.09 50600 51500 50200 65700 35500 50600 50552.86 2.22 0 1319 52733 51666 50533 49466 48333 52200 50000 579 15100 5000 36430 100 1 11578744 5813 2.91 0.28 12 0.08 17222.00 180371.00 60400 20241202 -16.89 35450 20240415 41.61 53700 -6.52 20250227 39250 27.90 20250103 60400 -16.89 20241202 35450 41.61 20240415 0.10 N 071320 5000 578 억 256918 N N 877 N 00 N
4 20250306 140609 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50500 -100 5 -0.20 400470900 7916 23.35 50600 51500 50200 65700 35500 50600 50590.06 2.22 0 1763 52733 51666 50533 49466 48333 52200 50000 579 15100 5000 36430 100 1 11578744 5847 2.93 0.28 12 0.07 17222.00 180371.00 60400 20241202 -16.39 35450 20240415 42.45 53700 -5.96 20250227 39250 28.66 20250103 60400 -16.39 20241202 35450 42.45 20240415 0.10 N 071320 5000 578 억 256918 N N 877 N 00 N
5 20250306 130611 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50400 -200 5 -0.40 339259250 6703 19.77 50600 51500 50200 65700 35500 50600 50613.05 2.22 0 1436 52733 51666 50533 49466 48333 52200 50000 579 15100 5000 36430 100 1 11578744 5836 2.93 0.28 12 0.06 17222.00 180371.00 60400 20241202 -16.56 35450 20240415 42.17 53700 -6.15 20250227 39250 28.41 20250103 60400 -16.56 20241202 35450 42.17 20240415 0.10 N 071320 5000 578 억 256918 N N 877 N 00 N
6 20250306 120610 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50300 -300 5 -0.59 277700950 5479 16.16 50600 51500 50200 65700 35500 50600 50684.60 2.22 0 1456 52733 51666 50533 49466 48333 52200 50000 579 15100 5000 36430 100 1 11578744 5824 2.92 0.28 12 0.05 17222.00 180371.00 60400 20241202 -16.72 35450 20240415 41.89 53700 -6.33 20250227 39250 28.15 20250103 60400 -16.72 20241202 35450 41.89 20240415 0.10 N 071320 5000 578 억 256918 N N 877 N 00 N
7 20250306 110607 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50200 -400 5 -0.79 170563150 3352 9.89 50600 51500 50200 65700 35500 50600 50883.99 2.22 0 417 52733 51666 50533 49466 48333 52200 50000 579 15100 5000 36430 100 1 11578744 5813 2.91 0.28 12 0.03 17222.00 180371.00 60400 20241202 -16.89 35450 20240415 41.61 53700 -6.52 20250227 39250 27.90 20250103 60400 -16.89 20241202 35450 41.61 20240415 0.10 N 071320 5000 578 억 256918 N N 877 N 00 N
8 20250306 100609 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50600 0 3 0.00 128686500 2522 7.44 50600 51500 50200 65700 35500 50600 51025.57 2.22 0 311 52733 51666 50533 49466 48333 52200 50000 579 15100 5000 36430 100 1 11578744 5859 2.94 0.28 12 0.02 17222.00 180371.00 60400 20241202 -16.23 35450 20240415 42.74 53700 -5.77 20250227 39250 28.92 20250103 60400 -16.23 20241202 35450 42.74 20240415 0.10 N 071320 5000 578 억 256918 N N 877 N 00 N
9 20250306 090613 55 60.00 KOSPI 전기·가스 N N N Y 60 N 51200 600 2 1.19 18089500 355 1.05 50600 51300 50200 65700 35500 50600 50956.34 2.22 0 83 52733 51666 50533 49466 48333 52200 50000 579 15100 5000 36430 100 1 11578744 5928 2.97 0.28 12 0.00 17222.00 180371.00 60400 20241202 -15.23 35450 20240415 44.43 53700 -4.66 20250227 39250 30.45 20250103 60400 -15.23 20241202 35450 44.43 20240415 0.10 N 071320 5000 578 억 256918 N N 877 N 00 N
10 20250305 160604 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50600 1300 2 2.64 1716146525 33904 149.25 49700 51600 49400 64000 34550 49300 50617.82 2.19 0 4904 51466 50382 49416 48332 47366 49900 47850 579 14700 5000 35490 100 1 11578744 5859 2.94 0.28 12 0.29 17222.00 180371.00 60400 20241202 -16.23 35450 20240415 42.74 53700 -5.77 20250227 39250 28.92 20250103 60400 -16.23 20241202 35450 42.74 20240415 0.10 N 071320 5000 578 억 253340 N N 877 N 00 N
11 20250305 150606 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50800 1500 2 3.04 1559409525 30813 135.64 49700 51600 49400 64000 34550 49300 50608.82 2.19 0 5296 51466 50382 49416 48332 47366 49900 47850 579 14700 5000 35490 100 1 11578744 5882 2.95 0.28 12 0.27 17222.00 180371.00 60400 20241202 -15.89 35450 20240415 43.30 53700 -5.40 20250227 39250 29.43 20250103 60400 -15.89 20241202 35450 43.30 20240415 0.10 N 071320 5000 578 억 253340 N N 626 N 00 N
12 20250305 140604 55 60.00 KOSPI 전기·가스 N N N Y 60 N 50200 900 2 1.83 1085333425 21418 94.28 49700 51600 49400 64000 34550 49300 50673.89 2.19 0 3339 51466 50382 49416 48332 47366 49900 47850 579 14700 5000 35490 100 1 11578744 5813 2.91 0.28 12 0.18 17222.00 180371.00 60400 20241202 -16.89 35450 20240415 41.61 53700 -6.52 20250227 39250 27.90 20250103 60400 -16.89 20241202 35450 41.61 20240415 0.10 N 071320 5000 578 억 253340 N N 626 N 00 N