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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017390/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
20250313,160322,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49200,-100,5,-0.20,70583300,1431,71.12,49550,49650,49200,64000,34550,49300,49324.46,1.48,0,-299,50300,49800,49500,49000,48700,49650,48850,350,14700,5000,37460,50,1,5000000,2460,12.21,0.22,12,0.03,4029.00,221474.00,60200,20240229,-18.27,48050,20250213,2.39,50300,-2.19,20250103,48050,2.39,20250213,60000,-18.00,20240603,48050,2.39,20250213,0.00,N,017390,5000,350 억,,74015,N,N,13,N,00,N
20250313,150323,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49250,-50,5,-0.10,64973000,1317,65.46,49550,49650,49200,64000,34550,49300,49334.09,1.48,0,-298,50300,49800,49500,49000,48700,49650,48850,350,14700,5000,37460,50,1,5000000,2463,12.22,0.22,12,0.03,4029.00,221474.00,60200,20240229,-18.19,48050,20250213,2.50,50300,-2.09,20250103,48050,2.50,20250213,60000,-17.92,20240603,48050,2.50,20250213,0.00,N,017390,5000,350 억,,74015,N,N,7,N,00,N
20250313,140322,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49300,0,3,0.00,57339300,1162,57.75,49550,49650,49200,64000,34550,49300,49345.35,1.48,0,-194,50300,49800,49500,49000,48700,49650,48850,350,14700,5000,37460,50,1,5000000,2465,12.24,0.22,12,0.02,4029.00,221474.00,60200,20240229,-18.11,48050,20250213,2.60,50300,-1.99,20250103,48050,2.60,20250213,60000,-17.83,20240603,48050,2.60,20250213,0.00,N,017390,5000,350 억,,74015,N,N,7,N,00,N
20250313,130322,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49300,0,3,0.00,56748200,1150,57.16,49550,49650,49200,64000,34550,49300,49346.26,1.48,0,-194,50300,49800,49500,49000,48700,49650,48850,350,14700,5000,37460,50,1,5000000,2465,12.24,0.22,12,0.02,4029.00,221474.00,60200,20240229,-18.11,48050,20250213,2.60,50300,-1.99,20250103,48050,2.60,20250213,60000,-17.83,20240603,48050,2.60,20250213,0.00,N,017390,5000,350 억,,74015,N,N,7,N,00,N
20250313,120322,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49350,50,2,0.10,50487650,1023,50.84,49550,49650,49200,64000,34550,49300,49352.54,1.48,0,-159,50300,49800,49500,49000,48700,49650,48850,350,14700,5000,37460,50,1,5000000,2468,12.25,0.22,12,0.02,4029.00,221474.00,60200,20240229,-18.02,48050,20250213,2.71,50300,-1.89,20250103,48050,2.71,20250213,60000,-17.75,20240603,48050,2.71,20250213,0.00,N,017390,5000,350 억,,74015,N,N,7,N,00,N
20250313,110322,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49300,0,3,0.00,40092600,812,40.36,49550,49650,49200,64000,34550,49300,49375.12,1.48,0,-159,50300,49800,49500,49000,48700,49650,48850,350,14700,5000,37460,50,1,5000000,2465,12.24,0.22,12,0.02,4029.00,221474.00,60200,20240229,-18.11,48050,20250213,2.60,50300,-1.99,20250103,48050,2.60,20250213,60000,-17.83,20240603,48050,2.60,20250213,0.00,N,017390,5000,350 억,,74015,N,N,7,N,00,N
20250313,100322,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49350,50,2,0.10,19376250,392,19.48,49550,49650,49200,64000,34550,49300,49429.21,1.48,0,-133,50300,49800,49500,49000,48700,49650,48850,350,14700,5000,37460,50,1,5000000,2468,12.25,0.22,12,0.01,4029.00,221474.00,60200,20240229,-18.02,48050,20250213,2.71,50300,-1.89,20250103,48050,2.71,20250213,60000,-17.75,20240603,48050,2.71,20250213,0.00,N,017390,5000,350 억,,74015,N,N,7,N,00,N
20250313,090322,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49600,300,2,0.61,7375950,149,7.41,49550,49600,49200,64000,34550,49300,49503.02,1.48,0,-58,50300,49800,49500,49000,48700,49650,48850,350,14700,5000,37460,50,1,5000000,2480,12.31,0.22,12,0.00,4029.00,221474.00,60200,20240229,-17.61,48050,20250213,3.23,50300,-1.39,20250103,48050,3.23,20250213,60000,-17.33,20240603,48050,3.23,20250213,0.00,N,017390,5000,350 억,,74015,N,N,7,N,00,N
20250312,160321,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49300,-50,5,-0.10,99178475,2008,121.77,50000,50000,49200,64100,34550,49350,49391.67,1.50,0,-814,49883,49616,49433,49166,48983,49525,49075,350,14750,5000,37500,50,1,5000000,2465,12.24,0.22,12,0.04,4029.00,221474.00,60200,20240228,-18.11,48050,20250213,2.60,50300,-1.99,20250103,48050,2.60,20250213,60000,-17.83,20240603,48050,2.60,20250213,0.00,N,017390,5000,350 억,,74830,N,N,7,N,00,N
20250312,150321,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49350,0,3,0.00,93853575,1900,115.22,50000,50000,49200,64100,34550,49350,49396.62,1.50,0,-767,49883,49616,49433,49166,48983,49525,49075,350,14750,5000,37500,50,1,5000000,2468,12.25,0.22,12,0.04,4029.00,221474.00,60200,20240228,-18.02,48050,20250213,2.71,50300,-1.89,20250103,48050,2.71,20250213,60000,-17.75,20240603,48050,2.71,20250213,0.00,N,017390,5000,350 억,,74830,N,N,0,N,00,N
20250312,140320,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,49300,-50,5,-0.10,76894025,1556,94.36,50000,50000,49200,64100,34550,49350,49417.75,1.50,0,-454,49883,49616,49433,49166,48983,49525,49075,350,14750,5000,37500,50,1,5000000,2465,12.24,0.22,12,0.03,4029.00,221474.00,60200,20240228,-18.11,48050,20250213,2.60,50300,-1.99,20250103,48050,2.60,20250213,60000,-17.83,20240603,48050,2.60,20250213,0.00,N,017390,5000,350 억,,74830,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 20250313 160322 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49200 -100 5 -0.20 70583300 1431 71.12 49550 49650 49200 64000 34550 49300 49324.46 1.48 0 -299 50300 49800 49500 49000 48700 49650 48850 350 14700 5000 37460 50 1 5000000 2460 12.21 0.22 12 0.03 4029.00 221474.00 60200 20240229 -18.27 48050 20250213 2.39 50300 -2.19 20250103 48050 2.39 20250213 60000 -18.00 20240603 48050 2.39 20250213 0.00 N 017390 5000 350 억 74015 N N 13 N 00 N
3 20250313 150323 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49250 -50 5 -0.10 64973000 1317 65.46 49550 49650 49200 64000 34550 49300 49334.09 1.48 0 -298 50300 49800 49500 49000 48700 49650 48850 350 14700 5000 37460 50 1 5000000 2463 12.22 0.22 12 0.03 4029.00 221474.00 60200 20240229 -18.19 48050 20250213 2.50 50300 -2.09 20250103 48050 2.50 20250213 60000 -17.92 20240603 48050 2.50 20250213 0.00 N 017390 5000 350 억 74015 N N 7 N 00 N
4 20250313 140322 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49300 0 3 0.00 57339300 1162 57.75 49550 49650 49200 64000 34550 49300 49345.35 1.48 0 -194 50300 49800 49500 49000 48700 49650 48850 350 14700 5000 37460 50 1 5000000 2465 12.24 0.22 12 0.02 4029.00 221474.00 60200 20240229 -18.11 48050 20250213 2.60 50300 -1.99 20250103 48050 2.60 20250213 60000 -17.83 20240603 48050 2.60 20250213 0.00 N 017390 5000 350 억 74015 N N 7 N 00 N
5 20250313 130322 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49300 0 3 0.00 56748200 1150 57.16 49550 49650 49200 64000 34550 49300 49346.26 1.48 0 -194 50300 49800 49500 49000 48700 49650 48850 350 14700 5000 37460 50 1 5000000 2465 12.24 0.22 12 0.02 4029.00 221474.00 60200 20240229 -18.11 48050 20250213 2.60 50300 -1.99 20250103 48050 2.60 20250213 60000 -17.83 20240603 48050 2.60 20250213 0.00 N 017390 5000 350 억 74015 N N 7 N 00 N
6 20250313 120322 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49350 50 2 0.10 50487650 1023 50.84 49550 49650 49200 64000 34550 49300 49352.54 1.48 0 -159 50300 49800 49500 49000 48700 49650 48850 350 14700 5000 37460 50 1 5000000 2468 12.25 0.22 12 0.02 4029.00 221474.00 60200 20240229 -18.02 48050 20250213 2.71 50300 -1.89 20250103 48050 2.71 20250213 60000 -17.75 20240603 48050 2.71 20250213 0.00 N 017390 5000 350 억 74015 N N 7 N 00 N
7 20250313 110322 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49300 0 3 0.00 40092600 812 40.36 49550 49650 49200 64000 34550 49300 49375.12 1.48 0 -159 50300 49800 49500 49000 48700 49650 48850 350 14700 5000 37460 50 1 5000000 2465 12.24 0.22 12 0.02 4029.00 221474.00 60200 20240229 -18.11 48050 20250213 2.60 50300 -1.99 20250103 48050 2.60 20250213 60000 -17.83 20240603 48050 2.60 20250213 0.00 N 017390 5000 350 억 74015 N N 7 N 00 N
8 20250313 100322 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49350 50 2 0.10 19376250 392 19.48 49550 49650 49200 64000 34550 49300 49429.21 1.48 0 -133 50300 49800 49500 49000 48700 49650 48850 350 14700 5000 37460 50 1 5000000 2468 12.25 0.22 12 0.01 4029.00 221474.00 60200 20240229 -18.02 48050 20250213 2.71 50300 -1.89 20250103 48050 2.71 20250213 60000 -17.75 20240603 48050 2.71 20250213 0.00 N 017390 5000 350 억 74015 N N 7 N 00 N
9 20250313 090322 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49600 300 2 0.61 7375950 149 7.41 49550 49600 49200 64000 34550 49300 49503.02 1.48 0 -58 50300 49800 49500 49000 48700 49650 48850 350 14700 5000 37460 50 1 5000000 2480 12.31 0.22 12 0.00 4029.00 221474.00 60200 20240229 -17.61 48050 20250213 3.23 50300 -1.39 20250103 48050 3.23 20250213 60000 -17.33 20240603 48050 3.23 20250213 0.00 N 017390 5000 350 억 74015 N N 7 N 00 N
10 20250312 160321 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49300 -50 5 -0.10 99178475 2008 121.77 50000 50000 49200 64100 34550 49350 49391.67 1.50 0 -814 49883 49616 49433 49166 48983 49525 49075 350 14750 5000 37500 50 1 5000000 2465 12.24 0.22 12 0.04 4029.00 221474.00 60200 20240228 -18.11 48050 20250213 2.60 50300 -1.99 20250103 48050 2.60 20250213 60000 -17.83 20240603 48050 2.60 20250213 0.00 N 017390 5000 350 억 74830 N N 7 N 00 N
11 20250312 150321 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49350 0 3 0.00 93853575 1900 115.22 50000 50000 49200 64100 34550 49350 49396.62 1.50 0 -767 49883 49616 49433 49166 48983 49525 49075 350 14750 5000 37500 50 1 5000000 2468 12.25 0.22 12 0.04 4029.00 221474.00 60200 20240228 -18.02 48050 20250213 2.71 50300 -1.89 20250103 48050 2.71 20250213 60000 -17.75 20240603 48050 2.71 20250213 0.00 N 017390 5000 350 억 74830 N N 0 N 00 N
12 20250312 140320 55 60.00 KOSPI 전기·가스 N N N Y 60 N 49300 -50 5 -0.10 76894025 1556 94.36 50000 50000 49200 64100 34550 49350 49417.75 1.50 0 -454 49883 49616 49433 49166 48983 49525 49075 350 14750 5000 37500 50 1 5000000 2465 12.24 0.22 12 0.03 4029.00 221474.00 60200 20240228 -18.11 48050 20250213 2.60 50300 -1.99 20250103 48050 2.60 20250213 60000 -17.83 20240603 48050 2.60 20250213 0.00 N 017390 5000 350 억 74830 N N 0 N 00 N