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
117580/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
20250306,160748,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8010,-50,5,-0.62,594444295,73612,15.47,8100,8250,8010,10470,5650,8060,8075.74,0.00,0,9459,8913,8486,8143,7716,7373,8700,7930,275,2410,1000,5150,10,1,27500000,2203,14.75,0.68,12,0.27,543.00,11694.00,14100,20240604,-43.19,7680,20241209,4.30,9230,-13.22,20250203,7800,2.69,20250305,14100,-43.19,20240604,7680,4.30,20241209,2.16,N,117580,1000,275 억,,0,N,N,6,N,00,N
20250306,150747,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8010,-50,5,-0.62,544504135,67380,14.16,8100,8250,8010,10470,5650,8060,8081.09,0.00,0,8860,8913,8486,8143,7716,7373,8700,7930,275,2410,1000,5150,10,1,27500000,2203,14.75,0.68,12,0.25,543.00,11694.00,14100,20240604,-43.19,7680,20241209,4.30,9230,-13.22,20250203,7800,2.69,20250305,14100,-43.19,20240604,7680,4.30,20241209,2.16,N,117580,1000,275 억,,0,N,N,12,N,00,N
20250306,140746,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8040,-20,5,-0.25,485017765,59967,12.60,8100,8250,8030,10470,5650,8060,8088.08,0.00,0,11346,8913,8486,8143,7716,7373,8700,7930,275,2410,1000,5150,10,1,27500000,2211,14.81,0.69,12,0.22,543.00,11694.00,14100,20240604,-42.98,7680,20241209,4.69,9230,-12.89,20250203,7800,3.08,20250305,14100,-42.98,20240604,7680,4.69,20241209,2.16,N,117580,1000,275 억,,0,N,N,12,N,00,N
20250306,130748,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8040,-20,5,-0.25,466487945,57662,12.12,8100,8250,8040,10470,5650,8060,8090.04,0.00,0,11279,8913,8486,8143,7716,7373,8700,7930,275,2410,1000,5150,10,1,27500000,2211,14.81,0.69,12,0.21,543.00,11694.00,14100,20240604,-42.98,7680,20241209,4.69,9230,-12.89,20250203,7800,3.08,20250305,14100,-42.98,20240604,7680,4.69,20241209,2.16,N,117580,1000,275 억,,0,N,N,12,N,00,N
20250306,120747,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8070,10,2,0.12,412707605,50985,10.71,8100,8250,8040,10470,5650,8060,8094.69,0.00,0,13724,8913,8486,8143,7716,7373,8700,7930,275,2410,1000,5150,10,1,27500000,2219,14.86,0.69,12,0.19,543.00,11694.00,14100,20240604,-42.77,7680,20241209,5.08,9230,-12.57,20250203,7800,3.46,20250305,14100,-42.77,20240604,7680,5.08,20241209,2.16,N,117580,1000,275 억,,0,N,N,12,N,00,N
20250306,110744,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8090,30,2,0.37,390781625,48265,10.14,8100,8250,8040,10470,5650,8060,8096.58,0.00,0,12497,8913,8486,8143,7716,7373,8700,7930,275,2410,1000,5150,10,1,27500000,2225,14.90,0.69,12,0.18,543.00,11694.00,14100,20240604,-42.62,7680,20241209,5.34,9230,-12.35,20250203,7800,3.72,20250305,14100,-42.62,20240604,7680,5.34,20241209,2.16,N,117580,1000,275 억,,0,N,N,12,N,00,N
20250306,100746,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8100,40,2,0.50,272667275,33604,7.06,8100,8250,8060,10470,5650,8060,8114.13,0.00,0,8671,8913,8486,8143,7716,7373,8700,7930,275,2410,1000,5150,10,1,27500000,2228,14.92,0.69,12,0.12,543.00,11694.00,14100,20240604,-42.55,7680,20241209,5.47,9230,-12.24,20250203,7800,3.85,20250305,14100,-42.55,20240604,7680,5.47,20241209,2.16,N,117580,1000,275 억,,0,N,N,12,N,00,N
20250306,090750,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8090,30,2,0.37,97564595,11964,2.51,8100,8250,8060,10470,5650,8060,8154.85,0.00,0,1140,8913,8486,8143,7716,7373,8700,7930,275,2410,1000,5150,10,1,27500000,2225,14.90,0.69,12,0.04,543.00,11694.00,14100,20240604,-42.62,7680,20241209,5.34,9230,-12.35,20250203,7800,3.72,20250305,14100,-42.62,20240604,7680,5.34,20241209,2.16,N,117580,1000,275 억,,0,N,N,12,N,00,N
20250305,160739,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8060,210,2,2.68,3893589740,474120,1461.89,7800,8570,7800,10200,5500,7850,8212.30,0.00,0,12597,7996,7922,7866,7792,7736,7915,7785,275,2350,1000,5020,10,1,27500000,2217,14.84,0.69,12,1.72,543.00,11694.00,14100,20240604,-42.84,7680,20241209,4.95,9230,-12.68,20250203,7800,3.33,20250305,14100,-42.84,20240604,7680,4.95,20241209,2.18,N,117580,1000,275 억,,0,N,N,12,N,00,N
20250305,150742,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8080,230,2,2.93,3835828765,466963,1439.82,7800,8570,7800,10200,5500,7850,8214.42,0.00,0,11315,7996,7922,7866,7792,7736,7915,7785,275,2350,1000,5020,10,1,27500000,2222,14.88,0.69,12,1.70,543.00,11694.00,14100,20240604,-42.70,7680,20241209,5.21,9230,-12.46,20250203,7800,3.59,20250305,14100,-42.70,20240604,7680,5.21,20241209,2.18,N,117580,1000,275 억,,0,N,N,8,N,00,N
20250305,140740,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,8110,260,2,3.31,3749896750,456346,1407.09,7800,8570,7800,10200,5500,7850,8217.23,0.00,0,8210,7996,7922,7866,7792,7736,7915,7785,275,2350,1000,5020,10,1,27500000,2230,14.94,0.69,12,1.66,543.00,11694.00,14100,20240604,-42.48,7680,20241209,5.60,9230,-12.13,20250203,7800,3.97,20250305,14100,-42.48,20240604,7680,5.60,20241209,2.18,N,117580,1000,275 억,,0,N,N,8,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 160748 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8010 -50 5 -0.62 594444295 73612 15.47 8100 8250 8010 10470 5650 8060 8075.74 0.00 0 9459 8913 8486 8143 7716 7373 8700 7930 275 2410 1000 5150 10 1 27500000 2203 14.75 0.68 12 0.27 543.00 11694.00 14100 20240604 -43.19 7680 20241209 4.30 9230 -13.22 20250203 7800 2.69 20250305 14100 -43.19 20240604 7680 4.30 20241209 2.16 N 117580 1000 275 억 0 N N 6 N 00 N
3 20250306 150747 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8010 -50 5 -0.62 544504135 67380 14.16 8100 8250 8010 10470 5650 8060 8081.09 0.00 0 8860 8913 8486 8143 7716 7373 8700 7930 275 2410 1000 5150 10 1 27500000 2203 14.75 0.68 12 0.25 543.00 11694.00 14100 20240604 -43.19 7680 20241209 4.30 9230 -13.22 20250203 7800 2.69 20250305 14100 -43.19 20240604 7680 4.30 20241209 2.16 N 117580 1000 275 억 0 N N 12 N 00 N
4 20250306 140746 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8040 -20 5 -0.25 485017765 59967 12.60 8100 8250 8030 10470 5650 8060 8088.08 0.00 0 11346 8913 8486 8143 7716 7373 8700 7930 275 2410 1000 5150 10 1 27500000 2211 14.81 0.69 12 0.22 543.00 11694.00 14100 20240604 -42.98 7680 20241209 4.69 9230 -12.89 20250203 7800 3.08 20250305 14100 -42.98 20240604 7680 4.69 20241209 2.16 N 117580 1000 275 억 0 N N 12 N 00 N
5 20250306 130748 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8040 -20 5 -0.25 466487945 57662 12.12 8100 8250 8040 10470 5650 8060 8090.04 0.00 0 11279 8913 8486 8143 7716 7373 8700 7930 275 2410 1000 5150 10 1 27500000 2211 14.81 0.69 12 0.21 543.00 11694.00 14100 20240604 -42.98 7680 20241209 4.69 9230 -12.89 20250203 7800 3.08 20250305 14100 -42.98 20240604 7680 4.69 20241209 2.16 N 117580 1000 275 억 0 N N 12 N 00 N
6 20250306 120747 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8070 10 2 0.12 412707605 50985 10.71 8100 8250 8040 10470 5650 8060 8094.69 0.00 0 13724 8913 8486 8143 7716 7373 8700 7930 275 2410 1000 5150 10 1 27500000 2219 14.86 0.69 12 0.19 543.00 11694.00 14100 20240604 -42.77 7680 20241209 5.08 9230 -12.57 20250203 7800 3.46 20250305 14100 -42.77 20240604 7680 5.08 20241209 2.16 N 117580 1000 275 억 0 N N 12 N 00 N
7 20250306 110744 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8090 30 2 0.37 390781625 48265 10.14 8100 8250 8040 10470 5650 8060 8096.58 0.00 0 12497 8913 8486 8143 7716 7373 8700 7930 275 2410 1000 5150 10 1 27500000 2225 14.90 0.69 12 0.18 543.00 11694.00 14100 20240604 -42.62 7680 20241209 5.34 9230 -12.35 20250203 7800 3.72 20250305 14100 -42.62 20240604 7680 5.34 20241209 2.16 N 117580 1000 275 억 0 N N 12 N 00 N
8 20250306 100746 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8100 40 2 0.50 272667275 33604 7.06 8100 8250 8060 10470 5650 8060 8114.13 0.00 0 8671 8913 8486 8143 7716 7373 8700 7930 275 2410 1000 5150 10 1 27500000 2228 14.92 0.69 12 0.12 543.00 11694.00 14100 20240604 -42.55 7680 20241209 5.47 9230 -12.24 20250203 7800 3.85 20250305 14100 -42.55 20240604 7680 5.47 20241209 2.16 N 117580 1000 275 억 0 N N 12 N 00 N
9 20250306 090750 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8090 30 2 0.37 97564595 11964 2.51 8100 8250 8060 10470 5650 8060 8154.85 0.00 0 1140 8913 8486 8143 7716 7373 8700 7930 275 2410 1000 5150 10 1 27500000 2225 14.90 0.69 12 0.04 543.00 11694.00 14100 20240604 -42.62 7680 20241209 5.34 9230 -12.35 20250203 7800 3.72 20250305 14100 -42.62 20240604 7680 5.34 20241209 2.16 N 117580 1000 275 억 0 N N 12 N 00 N
10 20250305 160739 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8060 210 2 2.68 3893589740 474120 1461.89 7800 8570 7800 10200 5500 7850 8212.30 0.00 0 12597 7996 7922 7866 7792 7736 7915 7785 275 2350 1000 5020 10 1 27500000 2217 14.84 0.69 12 1.72 543.00 11694.00 14100 20240604 -42.84 7680 20241209 4.95 9230 -12.68 20250203 7800 3.33 20250305 14100 -42.84 20240604 7680 4.95 20241209 2.18 N 117580 1000 275 억 0 N N 12 N 00 N
11 20250305 150742 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8080 230 2 2.93 3835828765 466963 1439.82 7800 8570 7800 10200 5500 7850 8214.42 0.00 0 11315 7996 7922 7866 7792 7736 7915 7785 275 2350 1000 5020 10 1 27500000 2222 14.88 0.69 12 1.70 543.00 11694.00 14100 20240604 -42.70 7680 20241209 5.21 9230 -12.46 20250203 7800 3.59 20250305 14100 -42.70 20240604 7680 5.21 20241209 2.18 N 117580 1000 275 억 0 N N 8 N 00 N
12 20250305 140740 55 40.00 KOSPI 전기·가스 N N N Y 40 N 8110 260 2 3.31 3749896750 456346 1407.09 7800 8570 7800 10200 5500 7850 8217.23 0.00 0 8210 7996 7922 7866 7792 7736 7915 7785 275 2350 1000 5020 10 1 27500000 2230 14.94 0.69 12 1.66 543.00 11694.00 14100 20240604 -42.48 7680 20241209 5.60 9230 -12.13 20250203 7800 3.97 20250305 14100 -42.48 20240604 7680 5.60 20241209 2.18 N 117580 1000 275 억 0 N N 8 N 00 N