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
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
20250313,160806,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7880,-50,5,-0.63,366511940,46282,203.37,7900,7990,7880,10300,5560,7930,7919.10,0.00,0,2884,8050,7990,7940,7880,7830,8020,7910,275,2370,1000,5070,10,1,27500000,2167,14.51,0.67,12,0.17,543.00,11694.00,14100,20240604,-44.11,7680,20241209,2.60,9230,-14.63,20250203,7800,1.03,20250305,14100,-44.11,20240604,7680,2.60,20241209,2.08,N,117580,1000,275 억,,0,N,N,78,N,00,N
20250313,150807,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7910,-20,5,-0.25,346958260,43802,192.48,7900,7990,7880,10300,5560,7930,7921.06,0.00,0,4174,8050,7990,7940,7880,7830,8020,7910,275,2370,1000,5070,10,1,27500000,2175,14.57,0.68,12,0.16,543.00,11694.00,14100,20240604,-43.90,7680,20241209,2.99,9230,-14.30,20250203,7800,1.41,20250305,14100,-43.90,20240604,7680,2.99,20241209,2.08,N,117580,1000,275 억,,0,N,N,33,N,00,N
20250313,140806,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7920,-10,5,-0.13,281516135,35519,156.08,7900,7990,7880,10300,5560,7930,7925.79,0.00,0,4696,8050,7990,7940,7880,7830,8020,7910,275,2370,1000,5070,10,1,27500000,2178,14.59,0.68,12,0.13,543.00,11694.00,14100,20240604,-43.83,7680,20241209,3.12,9230,-14.19,20250203,7800,1.54,20250305,14100,-43.83,20240604,7680,3.12,20241209,2.08,N,117580,1000,275 억,,0,N,N,33,N,00,N
20250313,130807,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7880,-50,5,-0.63,252517425,31849,139.95,7900,7990,7880,10300,5560,7930,7928.58,0.00,0,2658,8050,7990,7940,7880,7830,8020,7910,275,2370,1000,5070,10,1,27500000,2167,14.51,0.67,12,0.12,543.00,11694.00,14100,20240604,-44.11,7680,20241209,2.60,9230,-14.63,20250203,7800,1.03,20250305,14100,-44.11,20240604,7680,2.60,20241209,2.08,N,117580,1000,275 억,,0,N,N,33,N,00,N
20250313,120807,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7950,20,2,0.25,166363775,20949,92.06,7900,7990,7890,10300,5560,7930,7941.37,0.00,0,1578,8050,7990,7940,7880,7830,8020,7910,275,2370,1000,5070,10,1,27500000,2186,14.64,0.68,12,0.08,543.00,11694.00,14100,20240604,-43.62,7680,20241209,3.52,9230,-13.87,20250203,7800,1.92,20250305,14100,-43.62,20240604,7680,3.52,20241209,2.08,N,117580,1000,275 억,,0,N,N,33,N,00,N
20250313,110807,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7960,30,2,0.38,118640605,14944,65.67,7900,7990,7890,10300,5560,7930,7939.01,0.00,0,2818,8050,7990,7940,7880,7830,8020,7910,275,2370,1000,5070,10,1,27500000,2189,14.66,0.68,12,0.05,543.00,11694.00,14100,20240604,-43.55,7680,20241209,3.65,9230,-13.76,20250203,7800,2.05,20250305,14100,-43.55,20240604,7680,3.65,20241209,2.08,N,117580,1000,275 억,,0,N,N,33,N,00,N
20250313,100805,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7960,30,2,0.38,65515650,8256,36.28,7900,7990,7890,10300,5560,7930,7935.52,0.00,0,2312,8050,7990,7940,7880,7830,8020,7910,275,2370,1000,5070,10,1,27500000,2189,14.66,0.68,12,0.03,543.00,11694.00,14100,20240604,-43.55,7680,20241209,3.65,9230,-13.76,20250203,7800,2.05,20250305,14100,-43.55,20240604,7680,3.65,20241209,2.08,N,117580,1000,275 억,,0,N,N,33,N,00,N
20250313,090808,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7980,50,2,0.63,25772830,3254,14.30,7900,7980,7890,10300,5560,7930,7920.35,0.00,0,902,8050,7990,7940,7880,7830,8020,7910,275,2370,1000,5070,10,1,27500000,2195,14.70,0.68,12,0.01,543.00,11694.00,14100,20240604,-43.40,7680,20241209,3.91,9230,-13.54,20250203,7800,2.31,20250305,14100,-43.40,20240604,7680,3.91,20241209,2.08,N,117580,1000,275 억,,0,N,N,33,N,00,N
20250312,160802,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7930,10,2,0.13,180460835,22752,37.59,7890,8000,7890,10290,5550,7920,7931.65,0.00,0,-89,8020,7970,7910,7860,7800,7995,7885,275,2370,1000,5060,10,1,27500000,2181,14.60,0.68,12,0.08,543.00,11694.00,14100,20240604,-43.76,7680,20241209,3.26,9230,-14.08,20250203,7800,1.67,20250305,14100,-43.76,20240604,7680,3.26,20241209,2.09,N,117580,1000,275 억,,0,N,N,33,N,00,N
20250312,150803,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7930,10,2,0.13,173322285,21852,36.10,7890,8000,7890,10290,5550,7920,7931.64,0.00,0,147,8020,7970,7910,7860,7800,7995,7885,275,2370,1000,5060,10,1,27500000,2181,14.60,0.68,12,0.08,543.00,11694.00,14100,20240604,-43.76,7680,20241209,3.26,9230,-14.08,20250203,7800,1.67,20250305,14100,-43.76,20240604,7680,3.26,20241209,2.09,N,117580,1000,275 억,,0,N,N,4,N,00,N
20250312,140802,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7920,0,3,0.00,149349280,18829,31.11,7890,8000,7890,10290,5550,7920,7931.88,0.00,0,509,8020,7970,7910,7860,7800,7995,7885,275,2370,1000,5060,10,1,27500000,2178,14.59,0.68,12,0.07,543.00,11694.00,14100,20240604,-43.83,7680,20241209,3.12,9230,-14.19,20250203,7800,1.54,20250305,14100,-43.83,20240604,7680,3.12,20241209,2.09,N,117580,1000,275 억,,0,N,N,4,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 160806 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7880 -50 5 -0.63 366511940 46282 203.37 7900 7990 7880 10300 5560 7930 7919.10 0.00 0 2884 8050 7990 7940 7880 7830 8020 7910 275 2370 1000 5070 10 1 27500000 2167 14.51 0.67 12 0.17 543.00 11694.00 14100 20240604 -44.11 7680 20241209 2.60 9230 -14.63 20250203 7800 1.03 20250305 14100 -44.11 20240604 7680 2.60 20241209 2.08 N 117580 1000 275 억 0 N N 78 N 00 N
3 20250313 150807 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7910 -20 5 -0.25 346958260 43802 192.48 7900 7990 7880 10300 5560 7930 7921.06 0.00 0 4174 8050 7990 7940 7880 7830 8020 7910 275 2370 1000 5070 10 1 27500000 2175 14.57 0.68 12 0.16 543.00 11694.00 14100 20240604 -43.90 7680 20241209 2.99 9230 -14.30 20250203 7800 1.41 20250305 14100 -43.90 20240604 7680 2.99 20241209 2.08 N 117580 1000 275 억 0 N N 33 N 00 N
4 20250313 140806 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7920 -10 5 -0.13 281516135 35519 156.08 7900 7990 7880 10300 5560 7930 7925.79 0.00 0 4696 8050 7990 7940 7880 7830 8020 7910 275 2370 1000 5070 10 1 27500000 2178 14.59 0.68 12 0.13 543.00 11694.00 14100 20240604 -43.83 7680 20241209 3.12 9230 -14.19 20250203 7800 1.54 20250305 14100 -43.83 20240604 7680 3.12 20241209 2.08 N 117580 1000 275 억 0 N N 33 N 00 N
5 20250313 130807 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7880 -50 5 -0.63 252517425 31849 139.95 7900 7990 7880 10300 5560 7930 7928.58 0.00 0 2658 8050 7990 7940 7880 7830 8020 7910 275 2370 1000 5070 10 1 27500000 2167 14.51 0.67 12 0.12 543.00 11694.00 14100 20240604 -44.11 7680 20241209 2.60 9230 -14.63 20250203 7800 1.03 20250305 14100 -44.11 20240604 7680 2.60 20241209 2.08 N 117580 1000 275 억 0 N N 33 N 00 N
6 20250313 120807 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7950 20 2 0.25 166363775 20949 92.06 7900 7990 7890 10300 5560 7930 7941.37 0.00 0 1578 8050 7990 7940 7880 7830 8020 7910 275 2370 1000 5070 10 1 27500000 2186 14.64 0.68 12 0.08 543.00 11694.00 14100 20240604 -43.62 7680 20241209 3.52 9230 -13.87 20250203 7800 1.92 20250305 14100 -43.62 20240604 7680 3.52 20241209 2.08 N 117580 1000 275 억 0 N N 33 N 00 N
7 20250313 110807 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7960 30 2 0.38 118640605 14944 65.67 7900 7990 7890 10300 5560 7930 7939.01 0.00 0 2818 8050 7990 7940 7880 7830 8020 7910 275 2370 1000 5070 10 1 27500000 2189 14.66 0.68 12 0.05 543.00 11694.00 14100 20240604 -43.55 7680 20241209 3.65 9230 -13.76 20250203 7800 2.05 20250305 14100 -43.55 20240604 7680 3.65 20241209 2.08 N 117580 1000 275 억 0 N N 33 N 00 N
8 20250313 100805 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7960 30 2 0.38 65515650 8256 36.28 7900 7990 7890 10300 5560 7930 7935.52 0.00 0 2312 8050 7990 7940 7880 7830 8020 7910 275 2370 1000 5070 10 1 27500000 2189 14.66 0.68 12 0.03 543.00 11694.00 14100 20240604 -43.55 7680 20241209 3.65 9230 -13.76 20250203 7800 2.05 20250305 14100 -43.55 20240604 7680 3.65 20241209 2.08 N 117580 1000 275 억 0 N N 33 N 00 N
9 20250313 090808 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7980 50 2 0.63 25772830 3254 14.30 7900 7980 7890 10300 5560 7930 7920.35 0.00 0 902 8050 7990 7940 7880 7830 8020 7910 275 2370 1000 5070 10 1 27500000 2195 14.70 0.68 12 0.01 543.00 11694.00 14100 20240604 -43.40 7680 20241209 3.91 9230 -13.54 20250203 7800 2.31 20250305 14100 -43.40 20240604 7680 3.91 20241209 2.08 N 117580 1000 275 억 0 N N 33 N 00 N
10 20250312 160802 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7930 10 2 0.13 180460835 22752 37.59 7890 8000 7890 10290 5550 7920 7931.65 0.00 0 -89 8020 7970 7910 7860 7800 7995 7885 275 2370 1000 5060 10 1 27500000 2181 14.60 0.68 12 0.08 543.00 11694.00 14100 20240604 -43.76 7680 20241209 3.26 9230 -14.08 20250203 7800 1.67 20250305 14100 -43.76 20240604 7680 3.26 20241209 2.09 N 117580 1000 275 억 0 N N 33 N 00 N
11 20250312 150803 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7930 10 2 0.13 173322285 21852 36.10 7890 8000 7890 10290 5550 7920 7931.64 0.00 0 147 8020 7970 7910 7860 7800 7995 7885 275 2370 1000 5060 10 1 27500000 2181 14.60 0.68 12 0.08 543.00 11694.00 14100 20240604 -43.76 7680 20241209 3.26 9230 -14.08 20250203 7800 1.67 20250305 14100 -43.76 20240604 7680 3.26 20241209 2.09 N 117580 1000 275 억 0 N N 4 N 00 N
12 20250312 140802 55 40.00 KOSPI 전기·가스 N N N Y 40 N 7920 0 3 0.00 149349280 18829 31.11 7890 8000 7890 10290 5550 7920 7931.88 0.00 0 509 8020 7970 7910 7860 7800 7995 7885 275 2370 1000 5060 10 1 27500000 2178 14.59 0.68 12 0.07 543.00 11694.00 14100 20240604 -43.83 7680 20241209 3.12 9230 -14.19 20250203 7800 1.54 20250305 14100 -43.83 20240604 7680 3.12 20241209 2.09 N 117580 1000 275 억 0 N N 4 N 00 N