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
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
20250313,160420,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24550,-50,5,-0.20,42863700,1745,36.94,24650,24650,24500,31950,17250,24600,24563.72,1.87,0,-14,24766,24682,24566,24482,24366,24700,24500,219,7350,5000,18200,50,1,4374754,1074,5.57,0.47,12,0.04,4405.00,52514.00,29800,20240603,-17.62,24000,20250123,2.29,24800,-1.01,20250106,24000,2.29,20250123,29800,-17.62,20240603,24000,2.29,20250123,0.12,N,034590,5000,218 억,,81635,N,N,13,N,00,N
20250313,150421,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,0,3,0.00,41683500,1697,35.92,24650,24650,24500,31950,17250,24600,24563.05,1.87,0,-2,24766,24682,24566,24482,24366,24700,24500,219,7350,5000,18200,50,1,4374754,1076,5.58,0.47,12,0.04,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.12,N,034590,5000,218 억,,81635,N,N,4,N,00,N
20250313,140420,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24550,-50,5,-0.20,16792450,685,14.50,24650,24650,24500,31950,17250,24600,24514.53,1.87,0,34,24766,24682,24566,24482,24366,24700,24500,219,7350,5000,18200,50,1,4374754,1074,5.57,0.47,12,0.02,4405.00,52514.00,29800,20240603,-17.62,24000,20250123,2.29,24800,-1.01,20250106,24000,2.29,20250123,29800,-17.62,20240603,24000,2.29,20250123,0.12,N,034590,5000,218 억,,81635,N,N,4,N,00,N
20250313,130420,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24500,-100,5,-0.41,16743350,683,14.46,24650,24650,24500,31950,17250,24600,24514.42,1.87,0,34,24766,24682,24566,24482,24366,24700,24500,219,7350,5000,18200,50,1,4374754,1072,5.56,0.47,12,0.02,4405.00,52514.00,29800,20240603,-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,,81635,N,N,4,N,00,N
20250313,120420,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,0,3,0.00,11157100,455,9.63,24650,24650,24500,31950,17250,24600,24521.10,1.87,0,34,24766,24682,24566,24482,24366,24700,24500,219,7350,5000,18200,50,1,4374754,1076,5.58,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.12,N,034590,5000,218 억,,81635,N,N,4,N,00,N
20250313,110420,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24550,-50,5,-0.20,9708550,396,8.38,24650,24650,24500,31950,17250,24600,24516.54,1.87,0,34,24766,24682,24566,24482,24366,24700,24500,219,7350,5000,18200,50,1,4374754,1074,5.57,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.62,24000,20250123,2.29,24800,-1.01,20250106,24000,2.29,20250123,29800,-17.62,20240603,24000,2.29,20250123,0.12,N,034590,5000,218 억,,81635,N,N,4,N,00,N
20250313,100420,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24550,-50,5,-0.20,4685800,191,4.04,24650,24650,24500,31950,17250,24600,24532.98,1.87,0,0,24766,24682,24566,24482,24366,24700,24500,219,7350,5000,18200,50,1,4374754,1074,5.57,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.62,24000,20250123,2.29,24800,-1.01,20250106,24000,2.29,20250123,29800,-17.62,20240603,24000,2.29,20250123,0.12,N,034590,5000,218 억,,81635,N,N,4,N,00,N
20250313,090421,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,0,3,0.00,936450,38,0.80,24650,24650,24600,31950,17250,24600,24643.42,1.87,0,0,24766,24682,24566,24482,24366,24700,24500,219,7350,5000,18200,50,1,4374754,1076,5.58,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.12,N,034590,5000,218 억,,81635,N,N,4,N,00,N
20250312,160418,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-50,5,-0.20,116122325,4724,30.50,24600,24650,24450,32000,17300,24650,24581.35,1.87,0,-283,24983,24816,24583,24416,24183,24900,24500,219,7350,5000,18240,50,1,4374754,1076,5.58,0.47,12,0.11,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.12,N,034590,5000,218 억,,81895,N,N,4,N,00,N
20250312,150418,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-50,5,-0.20,111046725,4518,29.17,24600,24650,24450,32000,17300,24650,24578.74,1.87,0,-281,24983,24816,24583,24416,24183,24900,24500,219,7350,5000,18240,50,1,4374754,1076,5.58,0.47,12,0.10,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.12,N,034590,5000,218 억,,81895,N,N,1,N,00,N
20250312,140418,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-50,5,-0.20,109966725,4474,28.89,24600,24650,24450,32000,17300,24650,24579.06,1.87,0,-281,24983,24816,24583,24416,24183,24900,24500,219,7350,5000,18240,50,1,4374754,1076,5.58,0.47,12,0.10,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.12,N,034590,5000,218 억,,81895,N,N,1,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 160420 57 100.00 KOSPI 전기·가스 N N N N N 24550 -50 5 -0.20 42863700 1745 36.94 24650 24650 24500 31950 17250 24600 24563.72 1.87 0 -14 24766 24682 24566 24482 24366 24700 24500 219 7350 5000 18200 50 1 4374754 1074 5.57 0.47 12 0.04 4405.00 52514.00 29800 20240603 -17.62 24000 20250123 2.29 24800 -1.01 20250106 24000 2.29 20250123 29800 -17.62 20240603 24000 2.29 20250123 0.12 N 034590 5000 218 억 81635 N N 13 N 00 N
3 20250313 150421 57 100.00 KOSPI 전기·가스 N N N N N 24600 0 3 0.00 41683500 1697 35.92 24650 24650 24500 31950 17250 24600 24563.05 1.87 0 -2 24766 24682 24566 24482 24366 24700 24500 219 7350 5000 18200 50 1 4374754 1076 5.58 0.47 12 0.04 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 -0.81 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.12 N 034590 5000 218 억 81635 N N 4 N 00 N
4 20250313 140420 57 100.00 KOSPI 전기·가스 N N N N N 24550 -50 5 -0.20 16792450 685 14.50 24650 24650 24500 31950 17250 24600 24514.53 1.87 0 34 24766 24682 24566 24482 24366 24700 24500 219 7350 5000 18200 50 1 4374754 1074 5.57 0.47 12 0.02 4405.00 52514.00 29800 20240603 -17.62 24000 20250123 2.29 24800 -1.01 20250106 24000 2.29 20250123 29800 -17.62 20240603 24000 2.29 20250123 0.12 N 034590 5000 218 억 81635 N N 4 N 00 N
5 20250313 130420 57 100.00 KOSPI 전기·가스 N N N N N 24500 -100 5 -0.41 16743350 683 14.46 24650 24650 24500 31950 17250 24600 24514.42 1.87 0 34 24766 24682 24566 24482 24366 24700 24500 219 7350 5000 18200 50 1 4374754 1072 5.56 0.47 12 0.02 4405.00 52514.00 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 81635 N N 4 N 00 N
6 20250313 120420 57 100.00 KOSPI 전기·가스 N N N N N 24600 0 3 0.00 11157100 455 9.63 24650 24650 24500 31950 17250 24600 24521.10 1.87 0 34 24766 24682 24566 24482 24366 24700 24500 219 7350 5000 18200 50 1 4374754 1076 5.58 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 -0.81 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.12 N 034590 5000 218 억 81635 N N 4 N 00 N
7 20250313 110420 57 100.00 KOSPI 전기·가스 N N N N N 24550 -50 5 -0.20 9708550 396 8.38 24650 24650 24500 31950 17250 24600 24516.54 1.87 0 34 24766 24682 24566 24482 24366 24700 24500 219 7350 5000 18200 50 1 4374754 1074 5.57 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.62 24000 20250123 2.29 24800 -1.01 20250106 24000 2.29 20250123 29800 -17.62 20240603 24000 2.29 20250123 0.12 N 034590 5000 218 억 81635 N N 4 N 00 N
8 20250313 100420 57 100.00 KOSPI 전기·가스 N N N N N 24550 -50 5 -0.20 4685800 191 4.04 24650 24650 24500 31950 17250 24600 24532.98 1.87 0 0 24766 24682 24566 24482 24366 24700 24500 219 7350 5000 18200 50 1 4374754 1074 5.57 0.47 12 0.00 4405.00 52514.00 29800 20240603 -17.62 24000 20250123 2.29 24800 -1.01 20250106 24000 2.29 20250123 29800 -17.62 20240603 24000 2.29 20250123 0.12 N 034590 5000 218 억 81635 N N 4 N 00 N
9 20250313 090421 57 100.00 KOSPI 전기·가스 N N N N N 24600 0 3 0.00 936450 38 0.80 24650 24650 24600 31950 17250 24600 24643.42 1.87 0 0 24766 24682 24566 24482 24366 24700 24500 219 7350 5000 18200 50 1 4374754 1076 5.58 0.47 12 0.00 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 -0.81 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.12 N 034590 5000 218 억 81635 N N 4 N 00 N
10 20250312 160418 57 100.00 KOSPI 전기·가스 N N N N N 24600 -50 5 -0.20 116122325 4724 30.50 24600 24650 24450 32000 17300 24650 24581.35 1.87 0 -283 24983 24816 24583 24416 24183 24900 24500 219 7350 5000 18240 50 1 4374754 1076 5.58 0.47 12 0.11 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 -0.81 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.12 N 034590 5000 218 억 81895 N N 4 N 00 N
11 20250312 150418 57 100.00 KOSPI 전기·가스 N N N N N 24600 -50 5 -0.20 111046725 4518 29.17 24600 24650 24450 32000 17300 24650 24578.74 1.87 0 -281 24983 24816 24583 24416 24183 24900 24500 219 7350 5000 18240 50 1 4374754 1076 5.58 0.47 12 0.10 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 -0.81 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.12 N 034590 5000 218 억 81895 N N 1 N 00 N
12 20250312 140418 57 100.00 KOSPI 전기·가스 N N N N N 24600 -50 5 -0.20 109966725 4474 28.89 24600 24650 24450 32000 17300 24650 24579.06 1.87 0 -281 24983 24816 24583 24416 24183 24900 24500 219 7350 5000 18240 50 1 4374754 1076 5.58 0.47 12 0.10 4405.00 52514.00 29800 20240603 -17.45 24000 20250123 2.50 24800 -0.81 20250106 24000 2.50 20250123 29800 -17.45 20240603 24000 2.50 20250123 0.12 N 034590 5000 218 억 81895 N N 1 N 00 N