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
267290/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
20250306,161013,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17620,10,2,0.06,78515610,4465,79.48,17690,17690,17510,22850,12330,17610,17584.68,5.66,0,209,17823,17716,17603,17496,17383,17770,17550,147,5240,2500,13380,10,1,5895406,1039,3.39,0.25,12,0.08,5192.00,71357.00,24600,20240604,-28.37,17420,20250203,1.15,17990,-2.06,20250108,17420,1.15,20250203,24600,-28.37,20240604,17420,1.15,20250203,0.57,N,267290,2500,147 억,,333666,N,N,2,N,00,N
20250306,151013,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17610,0,3,0.00,76560670,4354,77.50,17690,17690,17510,22850,12330,17610,17583.98,5.66,0,295,17823,17716,17603,17496,17383,17770,17550,147,5240,2500,13380,10,1,5895406,1038,3.39,0.25,12,0.07,5192.00,71357.00,24600,20240604,-28.41,17420,20250203,1.09,17990,-2.11,20250108,17420,1.09,20250203,24600,-28.41,20240604,17420,1.09,20250203,0.57,N,267290,2500,147 억,,333666,N,N,2,N,00,N
20250306,141013,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17610,0,3,0.00,74520450,4238,75.44,17690,17690,17510,22850,12330,17610,17583.87,5.66,0,260,17823,17716,17603,17496,17383,17770,17550,147,5240,2500,13380,10,1,5895406,1038,3.39,0.25,12,0.07,5192.00,71357.00,24600,20240604,-28.41,17420,20250203,1.09,17990,-2.11,20250108,17420,1.09,20250203,24600,-28.41,20240604,17420,1.09,20250203,0.57,N,267290,2500,147 억,,333666,N,N,2,N,00,N
20250306,131014,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17590,-20,5,-0.11,69875590,3974,70.74,17690,17690,17510,22850,12330,17610,17583.19,5.66,0,115,17823,17716,17603,17496,17383,17770,17550,147,5240,2500,13380,10,1,5895406,1037,3.39,0.25,12,0.07,5192.00,71357.00,24600,20240604,-28.50,17420,20250203,0.98,17990,-2.22,20250108,17420,0.98,20250203,24600,-28.50,20240604,17420,0.98,20250203,0.57,N,267290,2500,147 억,,333666,N,N,2,N,00,N
20250306,121013,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17560,-50,5,-0.28,51535930,2932,52.19,17690,17690,17510,22850,12330,17610,17577.06,5.66,0,87,17823,17716,17603,17496,17383,17770,17550,147,5240,2500,13380,10,1,5895406,1035,3.38,0.25,12,0.05,5192.00,71357.00,24600,20240604,-28.62,17420,20250203,0.80,17990,-2.39,20250108,17420,0.80,20250203,24600,-28.62,20240604,17420,0.80,20250203,0.57,N,267290,2500,147 억,,333666,N,N,2,N,00,N
20250306,111010,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17600,-10,5,-0.06,44140630,2511,44.70,17690,17690,17510,22850,12330,17610,17578.90,5.66,0,58,17823,17716,17603,17496,17383,17770,17550,147,5240,2500,13380,10,1,5895406,1038,3.39,0.25,12,0.04,5192.00,71357.00,24600,20240604,-28.46,17420,20250203,1.03,17990,-2.17,20250108,17420,1.03,20250203,24600,-28.46,20240604,17420,1.03,20250203,0.57,N,267290,2500,147 억,,333666,N,N,2,N,00,N
20250306,101012,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17610,0,3,0.00,17626650,1005,17.89,17690,17690,17510,22850,12330,17610,17538.96,5.66,0,13,17823,17716,17603,17496,17383,17770,17550,147,5240,2500,13380,10,1,5895406,1038,3.39,0.25,12,0.02,5192.00,71357.00,24600,20240604,-28.41,17420,20250203,1.09,17990,-2.11,20250108,17420,1.09,20250203,24600,-28.41,20240604,17420,1.09,20250203,0.57,N,267290,2500,147 억,,333666,N,N,2,N,00,N
20250306,091016,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17600,-10,5,-0.06,17011790,970,17.27,17690,17690,17510,22850,12330,17610,17537.93,5.66,0,9,17823,17716,17603,17496,17383,17770,17550,147,5240,2500,13380,10,1,5895406,1038,3.39,0.25,12,0.02,5192.00,71357.00,24600,20240604,-28.46,17420,20250203,1.03,17990,-2.17,20250108,17420,1.03,20250203,24600,-28.46,20240604,17420,1.03,20250203,0.57,N,267290,2500,147 억,,333666,N,N,2,N,00,N
20250305,161002,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17610,100,2,0.57,98225470,5588,117.27,17590,17710,17490,22750,12260,17510,17577.93,5.63,0,1939,17643,17576,17508,17441,17373,17610,17475,147,5240,2500,13300,10,1,5895406,1038,3.39,0.25,12,0.09,5192.00,71357.00,24600,20240604,-28.41,17420,20250203,1.09,17990,-2.11,20250108,17420,1.09,20250203,24600,-28.41,20240604,17420,1.09,20250203,0.59,N,267290,2500,147 억,,331733,N,N,2,N,00,N
20250305,151005,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17640,130,2,0.74,93048130,5294,111.10,17590,17710,17490,22750,12260,17510,17576.15,5.63,0,1850,17643,17576,17508,17441,17373,17610,17475,147,5240,2500,13300,10,1,5895406,1040,3.40,0.25,12,0.09,5192.00,71357.00,24600,20240604,-28.29,17420,20250203,1.26,17990,-1.95,20250108,17420,1.26,20250203,24600,-28.29,20240604,17420,1.26,20250203,0.59,N,267290,2500,147 억,,331733,N,N,0,N,00,N
20250305,141004,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17580,70,2,0.40,85706220,4877,102.35,17590,17710,17490,22750,12260,17510,17573.55,5.63,0,1850,17643,17576,17508,17441,17373,17610,17475,147,5240,2500,13300,10,1,5895406,1036,3.39,0.25,12,0.08,5192.00,71357.00,24600,20240604,-28.54,17420,20250203,0.92,17990,-2.28,20250108,17420,0.92,20250203,24600,-28.54,20240604,17420,0.92,20250203,0.59,N,267290,2500,147 억,,331733,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 161013 57 100.00 KOSPI 전기·가스 N N N N N 17620 10 2 0.06 78515610 4465 79.48 17690 17690 17510 22850 12330 17610 17584.68 5.66 0 209 17823 17716 17603 17496 17383 17770 17550 147 5240 2500 13380 10 1 5895406 1039 3.39 0.25 12 0.08 5192.00 71357.00 24600 20240604 -28.37 17420 20250203 1.15 17990 -2.06 20250108 17420 1.15 20250203 24600 -28.37 20240604 17420 1.15 20250203 0.57 N 267290 2500 147 억 333666 N N 2 N 00 N
3 20250306 151013 57 100.00 KOSPI 전기·가스 N N N N N 17610 0 3 0.00 76560670 4354 77.50 17690 17690 17510 22850 12330 17610 17583.98 5.66 0 295 17823 17716 17603 17496 17383 17770 17550 147 5240 2500 13380 10 1 5895406 1038 3.39 0.25 12 0.07 5192.00 71357.00 24600 20240604 -28.41 17420 20250203 1.09 17990 -2.11 20250108 17420 1.09 20250203 24600 -28.41 20240604 17420 1.09 20250203 0.57 N 267290 2500 147 억 333666 N N 2 N 00 N
4 20250306 141013 57 100.00 KOSPI 전기·가스 N N N N N 17610 0 3 0.00 74520450 4238 75.44 17690 17690 17510 22850 12330 17610 17583.87 5.66 0 260 17823 17716 17603 17496 17383 17770 17550 147 5240 2500 13380 10 1 5895406 1038 3.39 0.25 12 0.07 5192.00 71357.00 24600 20240604 -28.41 17420 20250203 1.09 17990 -2.11 20250108 17420 1.09 20250203 24600 -28.41 20240604 17420 1.09 20250203 0.57 N 267290 2500 147 억 333666 N N 2 N 00 N
5 20250306 131014 57 100.00 KOSPI 전기·가스 N N N N N 17590 -20 5 -0.11 69875590 3974 70.74 17690 17690 17510 22850 12330 17610 17583.19 5.66 0 115 17823 17716 17603 17496 17383 17770 17550 147 5240 2500 13380 10 1 5895406 1037 3.39 0.25 12 0.07 5192.00 71357.00 24600 20240604 -28.50 17420 20250203 0.98 17990 -2.22 20250108 17420 0.98 20250203 24600 -28.50 20240604 17420 0.98 20250203 0.57 N 267290 2500 147 억 333666 N N 2 N 00 N
6 20250306 121013 57 100.00 KOSPI 전기·가스 N N N N N 17560 -50 5 -0.28 51535930 2932 52.19 17690 17690 17510 22850 12330 17610 17577.06 5.66 0 87 17823 17716 17603 17496 17383 17770 17550 147 5240 2500 13380 10 1 5895406 1035 3.38 0.25 12 0.05 5192.00 71357.00 24600 20240604 -28.62 17420 20250203 0.80 17990 -2.39 20250108 17420 0.80 20250203 24600 -28.62 20240604 17420 0.80 20250203 0.57 N 267290 2500 147 억 333666 N N 2 N 00 N
7 20250306 111010 57 100.00 KOSPI 전기·가스 N N N N N 17600 -10 5 -0.06 44140630 2511 44.70 17690 17690 17510 22850 12330 17610 17578.90 5.66 0 58 17823 17716 17603 17496 17383 17770 17550 147 5240 2500 13380 10 1 5895406 1038 3.39 0.25 12 0.04 5192.00 71357.00 24600 20240604 -28.46 17420 20250203 1.03 17990 -2.17 20250108 17420 1.03 20250203 24600 -28.46 20240604 17420 1.03 20250203 0.57 N 267290 2500 147 억 333666 N N 2 N 00 N
8 20250306 101012 57 100.00 KOSPI 전기·가스 N N N N N 17610 0 3 0.00 17626650 1005 17.89 17690 17690 17510 22850 12330 17610 17538.96 5.66 0 13 17823 17716 17603 17496 17383 17770 17550 147 5240 2500 13380 10 1 5895406 1038 3.39 0.25 12 0.02 5192.00 71357.00 24600 20240604 -28.41 17420 20250203 1.09 17990 -2.11 20250108 17420 1.09 20250203 24600 -28.41 20240604 17420 1.09 20250203 0.57 N 267290 2500 147 억 333666 N N 2 N 00 N
9 20250306 091016 57 100.00 KOSPI 전기·가스 N N N N N 17600 -10 5 -0.06 17011790 970 17.27 17690 17690 17510 22850 12330 17610 17537.93 5.66 0 9 17823 17716 17603 17496 17383 17770 17550 147 5240 2500 13380 10 1 5895406 1038 3.39 0.25 12 0.02 5192.00 71357.00 24600 20240604 -28.46 17420 20250203 1.03 17990 -2.17 20250108 17420 1.03 20250203 24600 -28.46 20240604 17420 1.03 20250203 0.57 N 267290 2500 147 억 333666 N N 2 N 00 N
10 20250305 161002 57 100.00 KOSPI 전기·가스 N N N N N 17610 100 2 0.57 98225470 5588 117.27 17590 17710 17490 22750 12260 17510 17577.93 5.63 0 1939 17643 17576 17508 17441 17373 17610 17475 147 5240 2500 13300 10 1 5895406 1038 3.39 0.25 12 0.09 5192.00 71357.00 24600 20240604 -28.41 17420 20250203 1.09 17990 -2.11 20250108 17420 1.09 20250203 24600 -28.41 20240604 17420 1.09 20250203 0.59 N 267290 2500 147 억 331733 N N 2 N 00 N
11 20250305 151005 57 100.00 KOSPI 전기·가스 N N N N N 17640 130 2 0.74 93048130 5294 111.10 17590 17710 17490 22750 12260 17510 17576.15 5.63 0 1850 17643 17576 17508 17441 17373 17610 17475 147 5240 2500 13300 10 1 5895406 1040 3.40 0.25 12 0.09 5192.00 71357.00 24600 20240604 -28.29 17420 20250203 1.26 17990 -1.95 20250108 17420 1.26 20250203 24600 -28.29 20240604 17420 1.26 20250203 0.59 N 267290 2500 147 억 331733 N N 0 N 00 N
12 20250305 141004 57 100.00 KOSPI 전기·가스 N N N N N 17580 70 2 0.40 85706220 4877 102.35 17590 17710 17490 22750 12260 17510 17573.55 5.63 0 1850 17643 17576 17508 17441 17373 17610 17475 147 5240 2500 13300 10 1 5895406 1036 3.39 0.25 12 0.08 5192.00 71357.00 24600 20240604 -28.54 17420 20250203 0.92 17990 -2.28 20250108 17420 0.92 20250203 24600 -28.54 20240604 17420 0.92 20250203 0.59 N 267290 2500 147 억 331733 N N 0 N 00 N