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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160443,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24500,-200,5,-0.81,38632050,1572,339.52,24700,24750,24500,32100,17300,24700,24575.10,1.87,0,-10,24900,24800,24700,24600,24500,24750,24550,219,7400,5000,18270,50,1,4374754,1072,5.56,0.47,12,0.04,4405.00,52514.00,29800,20240603,-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,,81603,N,N,8,N,00,N
20250321,150427,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24500,-200,5,-0.81,36770050,1496,323.11,24700,24750,24500,32100,17300,24700,24578.91,1.87,0,58,24900,24800,24700,24600,24500,24750,24550,219,7400,5000,18270,50,1,4374754,1072,5.56,0.47,12,0.03,4405.00,52514.00,29800,20240603,-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,,81603,N,N,1,N,00,N
20250321,140428,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-100,5,-0.40,36598450,1489,321.60,24700,24750,24500,32100,17300,24700,24579.21,1.87,0,58,24900,24800,24700,24600,24500,24750,24550,219,7400,5000,18270,50,1,4374754,1076,5.58,0.47,12,0.03,4405.00,52514.00,29800,20240603,-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,,81603,N,N,1,N,00,N
20250321,130428,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-100,5,-0.40,36598450,1489,321.60,24700,24750,24500,32100,17300,24700,24579.21,1.87,0,58,24900,24800,24700,24600,24500,24750,24550,219,7400,5000,18270,50,1,4374754,1076,5.58,0.47,12,0.03,4405.00,52514.00,29800,20240603,-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,,81603,N,N,1,N,00,N
20250321,120428,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-100,5,-0.40,19805500,805,173.87,24700,24750,24550,32100,17300,24700,24603.11,1.87,0,-2,24900,24800,24700,24600,24500,24750,24550,219,7400,5000,18270,50,1,4374754,1076,5.58,0.47,12,0.02,4405.00,52514.00,29800,20240603,-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,,81603,N,N,1,N,00,N
20250321,110427,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,-50,5,-0.20,14601900,594,128.29,24700,24700,24550,32100,17300,24700,24582.32,1.87,0,-3,24900,24800,24700,24600,24500,24750,24550,219,7400,5000,18270,50,1,4374754,1078,5.60,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,-0.60,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.12,N,034590,5000,218 억,,81603,N,N,1,N,00,N
20250321,100429,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24700,0,3,0.00,14577250,593,128.08,24700,24700,24550,32100,17300,24700,24582.21,1.87,0,-3,24900,24800,24700,24600,24500,24750,24550,219,7400,5000,18270,50,1,4374754,1081,5.61,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.11,24000,20250123,2.92,24800,-0.40,20250106,24000,2.92,20250123,29800,-17.11,20240603,24000,2.92,20250123,0.12,N,034590,5000,218 억,,81603,N,N,1,N,00,N
20250321,090430,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,-100,5,-0.40,740000,30,6.48,24700,24700,24600,32100,17300,24700,24666.67,1.87,0,0,24900,24800,24700,24600,24500,24750,24550,219,7400,5000,18270,50,1,4374754,1076,5.58,0.47,12,0.00,4405.00,52514.00,29800,20240603,-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,,81603,N,N,1,N,00,N
20250320,160721,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24700,-50,5,-0.20,11427700,463,39.40,24750,24800,24600,32150,17350,24750,24681.82,1.87,0,3,24916,24832,24716,24632,24516,24875,24675,219,7400,5000,18310,50,1,4374754,1081,5.61,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.11,24000,20250123,2.92,24800,0.00,20250106,24000,2.92,20250123,29800,-17.11,20240603,24000,2.92,20250123,0.12,N,034590,5000,218 억,,81603,N,N,1,N,00,N
20250320,150428,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24650,-100,5,-0.40,11304250,458,38.98,24750,24800,24600,32150,17350,24750,24681.77,1.87,0,3,24916,24832,24716,24632,24516,24875,24675,219,7400,5000,18310,50,1,4374754,1078,5.60,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.28,24000,20250123,2.71,24800,0.00,20250106,24000,2.71,20250123,29800,-17.28,20240603,24000,2.71,20250123,0.12,N,034590,5000,218 억,,81603,N,N,0,N,00,N
20250320,140429,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24750,0,3,0.00,9405750,381,32.43,24750,24800,24600,32150,17350,24750,24687.01,1.87,0,0,24916,24832,24716,24632,24516,24875,24675,219,7400,5000,18310,50,1,4374754,1083,5.62,0.47,12,0.01,4405.00,52514.00,29800,20240603,-16.95,24000,20250123,3.12,24800,0.00,20250106,24000,3.12,20250123,29800,-16.95,20240603,24000,3.12,20250123,0.12,N,034590,5000,218 억,,81603,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 20250321 160443 57 100.00 KOSPI 전기·가스 N N N N N 24500 -200 5 -0.81 38632050 1572 339.52 24700 24750 24500 32100 17300 24700 24575.10 1.87 0 -10 24900 24800 24700 24600 24500 24750 24550 219 7400 5000 18270 50 1 4374754 1072 5.56 0.47 12 0.04 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 81603 N N 8 N 00 N
3 20250321 150427 57 100.00 KOSPI 전기·가스 N N N N N 24500 -200 5 -0.81 36770050 1496 323.11 24700 24750 24500 32100 17300 24700 24578.91 1.87 0 58 24900 24800 24700 24600 24500 24750 24550 219 7400 5000 18270 50 1 4374754 1072 5.56 0.47 12 0.03 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 81603 N N 1 N 00 N
4 20250321 140428 57 100.00 KOSPI 전기·가스 N N N N N 24600 -100 5 -0.40 36598450 1489 321.60 24700 24750 24500 32100 17300 24700 24579.21 1.87 0 58 24900 24800 24700 24600 24500 24750 24550 219 7400 5000 18270 50 1 4374754 1076 5.58 0.47 12 0.03 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 81603 N N 1 N 00 N
5 20250321 130428 57 100.00 KOSPI 전기·가스 N N N N N 24600 -100 5 -0.40 36598450 1489 321.60 24700 24750 24500 32100 17300 24700 24579.21 1.87 0 58 24900 24800 24700 24600 24500 24750 24550 219 7400 5000 18270 50 1 4374754 1076 5.58 0.47 12 0.03 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 81603 N N 1 N 00 N
6 20250321 120428 57 100.00 KOSPI 전기·가스 N N N N N 24600 -100 5 -0.40 19805500 805 173.87 24700 24750 24550 32100 17300 24700 24603.11 1.87 0 -2 24900 24800 24700 24600 24500 24750 24550 219 7400 5000 18270 50 1 4374754 1076 5.58 0.47 12 0.02 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 81603 N N 1 N 00 N
7 20250321 110427 57 100.00 KOSPI 전기·가스 N N N N N 24650 -50 5 -0.20 14601900 594 128.29 24700 24700 24550 32100 17300 24700 24582.32 1.87 0 -3 24900 24800 24700 24600 24500 24750 24550 219 7400 5000 18270 50 1 4374754 1078 5.60 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.28 24000 20250123 2.71 24800 -0.60 20250106 24000 2.71 20250123 29800 -17.28 20240603 24000 2.71 20250123 0.12 N 034590 5000 218 억 81603 N N 1 N 00 N
8 20250321 100429 57 100.00 KOSPI 전기·가스 N N N N N 24700 0 3 0.00 14577250 593 128.08 24700 24700 24550 32100 17300 24700 24582.21 1.87 0 -3 24900 24800 24700 24600 24500 24750 24550 219 7400 5000 18270 50 1 4374754 1081 5.61 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.11 24000 20250123 2.92 24800 -0.40 20250106 24000 2.92 20250123 29800 -17.11 20240603 24000 2.92 20250123 0.12 N 034590 5000 218 억 81603 N N 1 N 00 N
9 20250321 090430 57 100.00 KOSPI 전기·가스 N N N N N 24600 -100 5 -0.40 740000 30 6.48 24700 24700 24600 32100 17300 24700 24666.67 1.87 0 0 24900 24800 24700 24600 24500 24750 24550 219 7400 5000 18270 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 81603 N N 1 N 00 N
10 20250320 160721 57 100.00 KOSPI 전기·가스 N N N N N 24700 -50 5 -0.20 11427700 463 39.40 24750 24800 24600 32150 17350 24750 24681.82 1.87 0 3 24916 24832 24716 24632 24516 24875 24675 219 7400 5000 18310 50 1 4374754 1081 5.61 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.11 24000 20250123 2.92 24800 0.00 20250106 24000 2.92 20250123 29800 -17.11 20240603 24000 2.92 20250123 0.12 N 034590 5000 218 억 81603 N N 1 N 00 N
11 20250320 150428 57 100.00 KOSPI 전기·가스 N N N N N 24650 -100 5 -0.40 11304250 458 38.98 24750 24800 24600 32150 17350 24750 24681.77 1.87 0 3 24916 24832 24716 24632 24516 24875 24675 219 7400 5000 18310 50 1 4374754 1078 5.60 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.28 24000 20250123 2.71 24800 0.00 20250106 24000 2.71 20250123 29800 -17.28 20240603 24000 2.71 20250123 0.12 N 034590 5000 218 억 81603 N N 0 N 00 N
12 20250320 140429 57 100.00 KOSPI 전기·가스 N N N N N 24750 0 3 0.00 9405750 381 32.43 24750 24800 24600 32150 17350 24750 24687.01 1.87 0 0 24916 24832 24716 24632 24516 24875 24675 219 7400 5000 18310 50 1 4374754 1083 5.62 0.47 12 0.01 4405.00 52514.00 29800 20240603 -16.95 24000 20250123 3.12 24800 0.00 20250106 24000 3.12 20250123 29800 -16.95 20240603 24000 3.12 20250123 0.12 N 034590 5000 218 억 81603 N N 0 N 00 N