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
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
20250313,161040,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17480,10,2,0.06,39165820,2239,80.86,17510,17510,17450,22700,12230,17470,17492.55,5.68,0,-189,17530,17500,17480,17450,17430,17490,17440,147,5230,2500,13270,10,1,5895406,1031,3.37,0.24,12,0.04,5192.00,71357.00,24600,20240604,-28.94,17420,20250203,0.34,17990,-2.83,20250108,17420,0.34,20250203,24600,-28.94,20240604,17420,0.34,20250203,0.55,N,267290,2500,147 억,,334844,N,N,18,N,00,N
20250313,151040,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17500,30,2,0.17,38851180,2221,80.21,17510,17510,17450,22700,12230,17470,17492.65,5.68,0,-189,17530,17500,17480,17450,17430,17490,17440,147,5230,2500,13270,10,1,5895406,1032,3.37,0.25,12,0.04,5192.00,71357.00,24600,20240604,-28.86,17420,20250203,0.46,17990,-2.72,20250108,17420,0.46,20250203,24600,-28.86,20240604,17420,0.46,20250203,0.55,N,267290,2500,147 억,,334844,N,N,7,N,00,N
20250313,141040,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17500,30,2,0.17,22751570,1301,46.98,17510,17510,17450,22700,12230,17470,17487.76,5.68,0,0,17530,17500,17480,17450,17430,17490,17440,147,5230,2500,13270,10,1,5895406,1032,3.37,0.25,12,0.02,5192.00,71357.00,24600,20240604,-28.86,17420,20250203,0.46,17990,-2.72,20250108,17420,0.46,20250203,24600,-28.86,20240604,17420,0.46,20250203,0.55,N,267290,2500,147 억,,334844,N,N,7,N,00,N
20250313,131040,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17470,0,3,0.00,21036700,1203,43.45,17510,17510,17450,22700,12230,17470,17486.87,5.68,0,-1,17530,17500,17480,17450,17430,17490,17440,147,5230,2500,13270,10,1,5895406,1030,3.36,0.24,12,0.02,5192.00,71357.00,24600,20240604,-28.98,17420,20250203,0.29,17990,-2.89,20250108,17420,0.29,20250203,24600,-28.98,20240604,17420,0.29,20250203,0.55,N,267290,2500,147 억,,334844,N,N,7,N,00,N
20250313,121039,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17490,20,2,0.11,14802180,846,30.55,17510,17510,17490,22700,12230,17470,17496.67,5.68,0,0,17530,17500,17480,17450,17430,17490,17440,147,5230,2500,13270,10,1,5895406,1031,3.37,0.25,12,0.01,5192.00,71357.00,24600,20240604,-28.90,17420,20250203,0.40,17990,-2.78,20250108,17420,0.40,20250203,24600,-28.90,20240604,17420,0.40,20250203,0.55,N,267290,2500,147 억,,334844,N,N,7,N,00,N
20250313,111042,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17510,40,2,0.23,14294890,817,29.51,17510,17510,17490,22700,12230,17470,17496.81,5.68,0,0,17530,17500,17480,17450,17430,17490,17440,147,5230,2500,13270,10,1,5895406,1032,3.37,0.25,12,0.01,5192.00,71357.00,24600,20240604,-28.82,17420,20250203,0.52,17990,-2.67,20250108,17420,0.52,20250203,24600,-28.82,20240604,17420,0.52,20250203,0.55,N,267290,2500,147 억,,334844,N,N,7,N,00,N
20250313,101040,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17510,40,2,0.23,4585690,262,9.46,17510,17510,17490,22700,12230,17470,17502.63,5.68,0,0,17530,17500,17480,17450,17430,17490,17440,147,5230,2500,13270,10,1,5895406,1032,3.37,0.25,12,0.00,5192.00,71357.00,24600,20240604,-28.82,17420,20250203,0.52,17990,-2.67,20250108,17420,0.52,20250203,24600,-28.82,20240604,17420,0.52,20250203,0.55,N,267290,2500,147 억,,334844,N,N,7,N,00,N
20250313,091042,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17510,40,2,0.23,35020,2,0.07,17510,17510,17510,22700,12230,17470,17510.00,5.68,0,0,17530,17500,17480,17450,17430,17490,17440,147,5230,2500,13270,10,1,5895406,1032,3.37,0.25,12,0.00,5192.00,71357.00,24600,20240604,-28.82,17420,20250203,0.52,17990,-2.67,20250108,17420,0.52,20250203,24600,-28.82,20240604,17420,0.52,20250203,0.55,N,267290,2500,147 억,,334844,N,N,7,N,00,N
20250312,161034,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17470,10,2,0.06,48417470,2769,45.64,17500,17510,17460,22650,12230,17460,17485.54,5.68,0,-20,17580,17520,17470,17410,17360,17550,17440,147,5190,2500,13260,10,1,5895406,1030,3.36,0.24,12,0.05,5192.00,71357.00,24600,20240604,-28.98,17420,20250203,0.29,17990,-2.89,20250108,17420,0.29,20250203,24600,-28.98,20240604,17420,0.29,20250203,0.56,N,267290,2500,147 억,,334866,N,N,7,N,00,N
20250312,151035,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17470,10,2,0.06,47474090,2715,44.75,17500,17510,17460,22650,12230,17460,17485.85,5.68,0,14,17580,17520,17470,17410,17360,17550,17440,147,5190,2500,13260,10,1,5895406,1030,3.36,0.24,12,0.05,5192.00,71357.00,24600,20240604,-28.98,17420,20250203,0.29,17990,-2.89,20250108,17420,0.29,20250203,24600,-28.98,20240604,17420,0.29,20250203,0.56,N,267290,2500,147 억,,334866,N,N,1,N,00,N
20250312,141033,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17500,40,2,0.23,41601790,2379,39.21,17500,17500,17460,22650,12230,17460,17487.09,5.68,0,14,17580,17520,17470,17410,17360,17550,17440,147,5190,2500,13260,10,1,5895406,1032,3.37,0.25,12,0.04,5192.00,71357.00,24600,20240604,-28.86,17420,20250203,0.46,17990,-2.72,20250108,17420,0.46,20250203,24600,-28.86,20240604,17420,0.46,20250203,0.56,N,267290,2500,147 억,,334866,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 161040 57 100.00 KOSPI 전기·가스 N N N N N 17480 10 2 0.06 39165820 2239 80.86 17510 17510 17450 22700 12230 17470 17492.55 5.68 0 -189 17530 17500 17480 17450 17430 17490 17440 147 5230 2500 13270 10 1 5895406 1031 3.37 0.24 12 0.04 5192.00 71357.00 24600 20240604 -28.94 17420 20250203 0.34 17990 -2.83 20250108 17420 0.34 20250203 24600 -28.94 20240604 17420 0.34 20250203 0.55 N 267290 2500 147 억 334844 N N 18 N 00 N
3 20250313 151040 57 100.00 KOSPI 전기·가스 N N N N N 17500 30 2 0.17 38851180 2221 80.21 17510 17510 17450 22700 12230 17470 17492.65 5.68 0 -189 17530 17500 17480 17450 17430 17490 17440 147 5230 2500 13270 10 1 5895406 1032 3.37 0.25 12 0.04 5192.00 71357.00 24600 20240604 -28.86 17420 20250203 0.46 17990 -2.72 20250108 17420 0.46 20250203 24600 -28.86 20240604 17420 0.46 20250203 0.55 N 267290 2500 147 억 334844 N N 7 N 00 N
4 20250313 141040 57 100.00 KOSPI 전기·가스 N N N N N 17500 30 2 0.17 22751570 1301 46.98 17510 17510 17450 22700 12230 17470 17487.76 5.68 0 0 17530 17500 17480 17450 17430 17490 17440 147 5230 2500 13270 10 1 5895406 1032 3.37 0.25 12 0.02 5192.00 71357.00 24600 20240604 -28.86 17420 20250203 0.46 17990 -2.72 20250108 17420 0.46 20250203 24600 -28.86 20240604 17420 0.46 20250203 0.55 N 267290 2500 147 억 334844 N N 7 N 00 N
5 20250313 131040 57 100.00 KOSPI 전기·가스 N N N N N 17470 0 3 0.00 21036700 1203 43.45 17510 17510 17450 22700 12230 17470 17486.87 5.68 0 -1 17530 17500 17480 17450 17430 17490 17440 147 5230 2500 13270 10 1 5895406 1030 3.36 0.24 12 0.02 5192.00 71357.00 24600 20240604 -28.98 17420 20250203 0.29 17990 -2.89 20250108 17420 0.29 20250203 24600 -28.98 20240604 17420 0.29 20250203 0.55 N 267290 2500 147 억 334844 N N 7 N 00 N
6 20250313 121039 57 100.00 KOSPI 전기·가스 N N N N N 17490 20 2 0.11 14802180 846 30.55 17510 17510 17490 22700 12230 17470 17496.67 5.68 0 0 17530 17500 17480 17450 17430 17490 17440 147 5230 2500 13270 10 1 5895406 1031 3.37 0.25 12 0.01 5192.00 71357.00 24600 20240604 -28.90 17420 20250203 0.40 17990 -2.78 20250108 17420 0.40 20250203 24600 -28.90 20240604 17420 0.40 20250203 0.55 N 267290 2500 147 억 334844 N N 7 N 00 N
7 20250313 111042 57 100.00 KOSPI 전기·가스 N N N N N 17510 40 2 0.23 14294890 817 29.51 17510 17510 17490 22700 12230 17470 17496.81 5.68 0 0 17530 17500 17480 17450 17430 17490 17440 147 5230 2500 13270 10 1 5895406 1032 3.37 0.25 12 0.01 5192.00 71357.00 24600 20240604 -28.82 17420 20250203 0.52 17990 -2.67 20250108 17420 0.52 20250203 24600 -28.82 20240604 17420 0.52 20250203 0.55 N 267290 2500 147 억 334844 N N 7 N 00 N
8 20250313 101040 57 100.00 KOSPI 전기·가스 N N N N N 17510 40 2 0.23 4585690 262 9.46 17510 17510 17490 22700 12230 17470 17502.63 5.68 0 0 17530 17500 17480 17450 17430 17490 17440 147 5230 2500 13270 10 1 5895406 1032 3.37 0.25 12 0.00 5192.00 71357.00 24600 20240604 -28.82 17420 20250203 0.52 17990 -2.67 20250108 17420 0.52 20250203 24600 -28.82 20240604 17420 0.52 20250203 0.55 N 267290 2500 147 억 334844 N N 7 N 00 N
9 20250313 091042 57 100.00 KOSPI 전기·가스 N N N N N 17510 40 2 0.23 35020 2 0.07 17510 17510 17510 22700 12230 17470 17510.00 5.68 0 0 17530 17500 17480 17450 17430 17490 17440 147 5230 2500 13270 10 1 5895406 1032 3.37 0.25 12 0.00 5192.00 71357.00 24600 20240604 -28.82 17420 20250203 0.52 17990 -2.67 20250108 17420 0.52 20250203 24600 -28.82 20240604 17420 0.52 20250203 0.55 N 267290 2500 147 억 334844 N N 7 N 00 N
10 20250312 161034 57 100.00 KOSPI 전기·가스 N N N N N 17470 10 2 0.06 48417470 2769 45.64 17500 17510 17460 22650 12230 17460 17485.54 5.68 0 -20 17580 17520 17470 17410 17360 17550 17440 147 5190 2500 13260 10 1 5895406 1030 3.36 0.24 12 0.05 5192.00 71357.00 24600 20240604 -28.98 17420 20250203 0.29 17990 -2.89 20250108 17420 0.29 20250203 24600 -28.98 20240604 17420 0.29 20250203 0.56 N 267290 2500 147 억 334866 N N 7 N 00 N
11 20250312 151035 57 100.00 KOSPI 전기·가스 N N N N N 17470 10 2 0.06 47474090 2715 44.75 17500 17510 17460 22650 12230 17460 17485.85 5.68 0 14 17580 17520 17470 17410 17360 17550 17440 147 5190 2500 13260 10 1 5895406 1030 3.36 0.24 12 0.05 5192.00 71357.00 24600 20240604 -28.98 17420 20250203 0.29 17990 -2.89 20250108 17420 0.29 20250203 24600 -28.98 20240604 17420 0.29 20250203 0.56 N 267290 2500 147 억 334866 N N 1 N 00 N
12 20250312 141033 57 100.00 KOSPI 전기·가스 N N N N N 17500 40 2 0.23 41601790 2379 39.21 17500 17500 17460 22650 12230 17460 17487.09 5.68 0 14 17580 17520 17470 17410 17360 17550 17440 147 5190 2500 13260 10 1 5895406 1032 3.37 0.25 12 0.04 5192.00 71357.00 24600 20240604 -28.86 17420 20250203 0.46 17990 -2.72 20250108 17420 0.46 20250203 24600 -28.86 20240604 17420 0.46 20250203 0.56 N 267290 2500 147 억 334866 N N 1 N 00 N