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
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
20250321,161115,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17500,-30,5,-0.17,87104495,4975,80.99,17510,17570,17500,22750,12280,17530,17508.44,5.85,0,-89,17643,17586,17543,17486,17443,17615,17515,147,5220,2500,13320,10,1,5895406,1032,3.37,0.25,12,0.08,5192.00,71357.00,24600,20240604,-28.86,17310,20250314,1.10,17990,-2.72,20250108,17310,1.10,20250314,24600,-28.86,20240604,17310,1.10,20250314,0.55,N,267290,2500,147 억,,344621,N,N,11,N,00,N
20250321,151101,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17530,0,3,0.00,78246915,4469,72.75,17510,17570,17500,22750,12280,17530,17508.82,5.85,0,-4,17643,17586,17543,17486,17443,17615,17515,147,5220,2500,13320,10,1,5895406,1033,3.38,0.25,12,0.08,5192.00,71357.00,24600,20240604,-28.74,17310,20250314,1.27,17990,-2.56,20250108,17310,1.27,20250314,24600,-28.74,20240604,17310,1.27,20250314,0.55,N,267290,2500,147 억,,344621,N,N,1,N,00,N
20250321,141102,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17550,20,2,0.11,73092485,4175,67.96,17510,17570,17500,22750,12280,17530,17507.18,5.85,0,-4,17643,17586,17543,17486,17443,17615,17515,147,5220,2500,13320,10,1,5895406,1035,3.38,0.25,12,0.07,5192.00,71357.00,24600,20240604,-28.66,17310,20250314,1.39,17990,-2.45,20250108,17310,1.39,20250314,24600,-28.66,20240604,17310,1.39,20250314,0.55,N,267290,2500,147 억,,344621,N,N,1,N,00,N
20250321,131103,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17530,0,3,0.00,72513350,4142,67.43,17510,17570,17500,22750,12280,17530,17506.84,5.85,0,-3,17643,17586,17543,17486,17443,17615,17515,147,5220,2500,13320,10,1,5895406,1033,3.38,0.25,12,0.07,5192.00,71357.00,24600,20240604,-28.74,17310,20250314,1.27,17990,-2.56,20250108,17310,1.27,20250314,24600,-28.74,20240604,17310,1.27,20250314,0.55,N,267290,2500,147 억,,344621,N,N,1,N,00,N
20250321,121103,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17550,20,2,0.11,72215060,4125,67.15,17510,17570,17500,22750,12280,17530,17506.68,5.85,0,0,17643,17586,17543,17486,17443,17615,17515,147,5220,2500,13320,10,1,5895406,1035,3.38,0.25,12,0.07,5192.00,71357.00,24600,20240604,-28.66,17310,20250314,1.39,17990,-2.45,20250108,17310,1.39,20250314,24600,-28.66,20240604,17310,1.39,20250314,0.55,N,267290,2500,147 억,,344621,N,N,1,N,00,N
20250321,111102,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17510,-20,5,-0.11,69429430,3966,64.56,17510,17570,17500,22750,12280,17530,17506.16,5.85,0,-2,17643,17586,17543,17486,17443,17615,17515,147,5220,2500,13320,10,1,5895406,1032,3.37,0.25,12,0.07,5192.00,71357.00,24600,20240604,-28.82,17310,20250314,1.16,17990,-2.67,20250108,17310,1.16,20250314,24600,-28.82,20240604,17310,1.16,20250314,0.55,N,267290,2500,147 억,,344621,N,N,1,N,00,N
20250321,101104,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17510,-20,5,-0.11,51366740,2935,47.78,17510,17570,17500,22750,12280,17530,17501.44,5.85,0,120,17643,17586,17543,17486,17443,17615,17515,147,5220,2500,13320,10,1,5895406,1032,3.37,0.25,12,0.05,5192.00,71357.00,24600,20240604,-28.82,17310,20250314,1.16,17990,-2.67,20250108,17310,1.16,20250314,24600,-28.82,20240604,17310,1.16,20250314,0.55,N,267290,2500,147 억,,344621,N,N,1,N,00,N
20250321,091109,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17510,-20,5,-0.11,735420,42,0.68,17510,17510,17510,22750,12280,17530,17510.00,5.85,0,-39,17643,17586,17543,17486,17443,17615,17515,147,5220,2500,13320,10,1,5895406,1032,3.37,0.25,12,0.00,5192.00,71357.00,24600,20240604,-28.82,17310,20250314,1.16,17990,-2.67,20250108,17310,1.16,20250314,24600,-28.82,20240604,17310,1.16,20250314,0.55,N,267290,2500,147 억,,344621,N,N,1,N,00,N
20250320,161715,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17530,-40,5,-0.23,107650440,6143,186.60,17500,17600,17500,22800,12300,17570,17524.08,5.90,0,-87,17656,17612,17536,17492,17416,17635,17515,147,5230,2500,13350,10,1,5895406,1033,3.38,0.25,12,0.10,5192.00,71357.00,24600,20240604,-28.74,17310,20250314,1.27,17990,-2.56,20250108,17310,1.27,20250314,24600,-28.74,20240604,17310,1.27,20250314,0.55,N,267290,2500,147 억,,347745,N,N,1,N,00,N
20250320,151059,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17570,0,3,0.00,102277570,5837,177.31,17500,17600,17500,22800,12300,17570,17522.28,5.90,0,-77,17656,17612,17536,17492,17416,17635,17515,147,5230,2500,13350,10,1,5895406,1036,3.38,0.25,12,0.10,5192.00,71357.00,24600,20240604,-28.58,17310,20250314,1.50,17990,-2.33,20250108,17310,1.50,20250314,24600,-28.58,20240604,17310,1.50,20250314,0.55,N,267290,2500,147 억,,347745,N,N,1,N,00,N
20250320,141103,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17570,0,3,0.00,99835330,5698,173.09,17500,17600,17500,22800,12300,17570,17521.12,5.90,0,-71,17656,17612,17536,17492,17416,17635,17515,147,5230,2500,13350,10,1,5895406,1036,3.38,0.25,12,0.10,5192.00,71357.00,24600,20240604,-28.58,17310,20250314,1.50,17990,-2.33,20250108,17310,1.50,20250314,24600,-28.58,20240604,17310,1.50,20250314,0.55,N,267290,2500,147 억,,347745,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 20250321 161115 57 100.00 KOSPI 전기·가스 N N N N N 17500 -30 5 -0.17 87104495 4975 80.99 17510 17570 17500 22750 12280 17530 17508.44 5.85 0 -89 17643 17586 17543 17486 17443 17615 17515 147 5220 2500 13320 10 1 5895406 1032 3.37 0.25 12 0.08 5192.00 71357.00 24600 20240604 -28.86 17310 20250314 1.10 17990 -2.72 20250108 17310 1.10 20250314 24600 -28.86 20240604 17310 1.10 20250314 0.55 N 267290 2500 147 억 344621 N N 11 N 00 N
3 20250321 151101 57 100.00 KOSPI 전기·가스 N N N N N 17530 0 3 0.00 78246915 4469 72.75 17510 17570 17500 22750 12280 17530 17508.82 5.85 0 -4 17643 17586 17543 17486 17443 17615 17515 147 5220 2500 13320 10 1 5895406 1033 3.38 0.25 12 0.08 5192.00 71357.00 24600 20240604 -28.74 17310 20250314 1.27 17990 -2.56 20250108 17310 1.27 20250314 24600 -28.74 20240604 17310 1.27 20250314 0.55 N 267290 2500 147 억 344621 N N 1 N 00 N
4 20250321 141102 57 100.00 KOSPI 전기·가스 N N N N N 17550 20 2 0.11 73092485 4175 67.96 17510 17570 17500 22750 12280 17530 17507.18 5.85 0 -4 17643 17586 17543 17486 17443 17615 17515 147 5220 2500 13320 10 1 5895406 1035 3.38 0.25 12 0.07 5192.00 71357.00 24600 20240604 -28.66 17310 20250314 1.39 17990 -2.45 20250108 17310 1.39 20250314 24600 -28.66 20240604 17310 1.39 20250314 0.55 N 267290 2500 147 억 344621 N N 1 N 00 N
5 20250321 131103 57 100.00 KOSPI 전기·가스 N N N N N 17530 0 3 0.00 72513350 4142 67.43 17510 17570 17500 22750 12280 17530 17506.84 5.85 0 -3 17643 17586 17543 17486 17443 17615 17515 147 5220 2500 13320 10 1 5895406 1033 3.38 0.25 12 0.07 5192.00 71357.00 24600 20240604 -28.74 17310 20250314 1.27 17990 -2.56 20250108 17310 1.27 20250314 24600 -28.74 20240604 17310 1.27 20250314 0.55 N 267290 2500 147 억 344621 N N 1 N 00 N
6 20250321 121103 57 100.00 KOSPI 전기·가스 N N N N N 17550 20 2 0.11 72215060 4125 67.15 17510 17570 17500 22750 12280 17530 17506.68 5.85 0 0 17643 17586 17543 17486 17443 17615 17515 147 5220 2500 13320 10 1 5895406 1035 3.38 0.25 12 0.07 5192.00 71357.00 24600 20240604 -28.66 17310 20250314 1.39 17990 -2.45 20250108 17310 1.39 20250314 24600 -28.66 20240604 17310 1.39 20250314 0.55 N 267290 2500 147 억 344621 N N 1 N 00 N
7 20250321 111102 57 100.00 KOSPI 전기·가스 N N N N N 17510 -20 5 -0.11 69429430 3966 64.56 17510 17570 17500 22750 12280 17530 17506.16 5.85 0 -2 17643 17586 17543 17486 17443 17615 17515 147 5220 2500 13320 10 1 5895406 1032 3.37 0.25 12 0.07 5192.00 71357.00 24600 20240604 -28.82 17310 20250314 1.16 17990 -2.67 20250108 17310 1.16 20250314 24600 -28.82 20240604 17310 1.16 20250314 0.55 N 267290 2500 147 억 344621 N N 1 N 00 N
8 20250321 101104 57 100.00 KOSPI 전기·가스 N N N N N 17510 -20 5 -0.11 51366740 2935 47.78 17510 17570 17500 22750 12280 17530 17501.44 5.85 0 120 17643 17586 17543 17486 17443 17615 17515 147 5220 2500 13320 10 1 5895406 1032 3.37 0.25 12 0.05 5192.00 71357.00 24600 20240604 -28.82 17310 20250314 1.16 17990 -2.67 20250108 17310 1.16 20250314 24600 -28.82 20240604 17310 1.16 20250314 0.55 N 267290 2500 147 억 344621 N N 1 N 00 N
9 20250321 091109 57 100.00 KOSPI 전기·가스 N N N N N 17510 -20 5 -0.11 735420 42 0.68 17510 17510 17510 22750 12280 17530 17510.00 5.85 0 -39 17643 17586 17543 17486 17443 17615 17515 147 5220 2500 13320 10 1 5895406 1032 3.37 0.25 12 0.00 5192.00 71357.00 24600 20240604 -28.82 17310 20250314 1.16 17990 -2.67 20250108 17310 1.16 20250314 24600 -28.82 20240604 17310 1.16 20250314 0.55 N 267290 2500 147 억 344621 N N 1 N 00 N
10 20250320 161715 57 100.00 KOSPI 전기·가스 N N N N N 17530 -40 5 -0.23 107650440 6143 186.60 17500 17600 17500 22800 12300 17570 17524.08 5.90 0 -87 17656 17612 17536 17492 17416 17635 17515 147 5230 2500 13350 10 1 5895406 1033 3.38 0.25 12 0.10 5192.00 71357.00 24600 20240604 -28.74 17310 20250314 1.27 17990 -2.56 20250108 17310 1.27 20250314 24600 -28.74 20240604 17310 1.27 20250314 0.55 N 267290 2500 147 억 347745 N N 1 N 00 N
11 20250320 151059 57 100.00 KOSPI 전기·가스 N N N N N 17570 0 3 0.00 102277570 5837 177.31 17500 17600 17500 22800 12300 17570 17522.28 5.90 0 -77 17656 17612 17536 17492 17416 17635 17515 147 5230 2500 13350 10 1 5895406 1036 3.38 0.25 12 0.10 5192.00 71357.00 24600 20240604 -28.58 17310 20250314 1.50 17990 -2.33 20250108 17310 1.50 20250314 24600 -28.58 20240604 17310 1.50 20250314 0.55 N 267290 2500 147 억 347745 N N 1 N 00 N
12 20250320 141103 57 100.00 KOSPI 전기·가스 N N N N N 17570 0 3 0.00 99835330 5698 173.09 17500 17600 17500 22800 12300 17570 17521.12 5.90 0 -71 17656 17612 17536 17492 17416 17635 17515 147 5230 2500 13350 10 1 5895406 1036 3.38 0.25 12 0.10 5192.00 71357.00 24600 20240604 -28.58 17310 20250314 1.50 17990 -2.33 20250108 17310 1.50 20250314 24600 -28.58 20240604 17310 1.50 20250314 0.55 N 267290 2500 147 억 347745 N N 1 N 00 N