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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
034590/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160356,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,0,3,0.00,14618750,598,12.88,24500,24600,24400,31700,17100,24400,24446.07,2.09,0,-40,24833,24616,24483,24266,24133,24550,24200,219,7300,5000,18050,50,1,4374754,1067,5.54,0.46,12,0.01,4405.00,52514.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.12,Y,034590,5000,218 억,,91369,N,N,0,N,00,N
20250401,150357,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24500,100,2,0.41,13008250,532,11.46,24500,24600,24400,31700,17100,24400,24451.60,2.09,0,-17,24833,24616,24483,24266,24133,24550,24200,219,7300,5000,18050,50,1,4374754,1072,5.56,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.79,24000,20250123,2.08,24800,-1.21,20250106,24000,2.08,20250123,29800,-17.79,20240603,24000,2.08,20250123,0.12,Y,034590,5000,218 억,,91369,N,N,0,N,00,N
20250401,140357,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24450,50,2,0.20,12836800,525,11.31,24500,24600,24400,31700,17100,24400,24451.05,2.09,0,-17,24833,24616,24483,24266,24133,24550,24200,219,7300,5000,18050,50,1,4374754,1070,5.55,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.95,24000,20250123,1.88,24800,-1.41,20250106,24000,1.88,20250123,29800,-17.95,20240603,24000,1.88,20250123,0.12,Y,034590,5000,218 억,,91369,N,N,0,N,00,N
20250401,130357,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24450,50,2,0.20,10978550,449,9.67,24500,24600,24400,31700,17100,24400,24451.11,2.09,0,3,24833,24616,24483,24266,24133,24550,24200,219,7300,5000,18050,50,1,4374754,1070,5.55,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.95,24000,20250123,1.88,24800,-1.41,20250106,24000,1.88,20250123,29800,-17.95,20240603,24000,1.88,20250123,0.12,Y,034590,5000,218 억,,91369,N,N,0,N,00,N
20250401,120358,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24450,50,2,0.20,8411300,344,7.41,24500,24600,24400,31700,17100,24400,24451.45,2.09,0,3,24833,24616,24483,24266,24133,24550,24200,219,7300,5000,18050,50,1,4374754,1070,5.55,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.95,24000,20250123,1.88,24800,-1.41,20250106,24000,1.88,20250123,29800,-17.95,20240603,24000,1.88,20250123,0.12,Y,034590,5000,218 억,,91369,N,N,0,N,00,N
20250401,110355,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24450,50,2,0.20,5452850,223,4.80,24500,24600,24400,31700,17100,24400,24452.24,2.09,0,3,24833,24616,24483,24266,24133,24550,24200,219,7300,5000,18050,50,1,4374754,1070,5.55,0.47,12,0.01,4405.00,52514.00,29800,20240603,-17.95,24000,20250123,1.88,24800,-1.41,20250106,24000,1.88,20250123,29800,-17.95,20240603,24000,1.88,20250123,0.12,Y,034590,5000,218 억,,91369,N,N,0,N,00,N
20250401,100351,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24450,50,2,0.20,4963900,203,4.37,24500,24600,24400,31700,17100,24400,24452.71,2.09,0,3,24833,24616,24483,24266,24133,24550,24200,219,7300,5000,18050,50,1,4374754,1070,5.55,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.95,24000,20250123,1.88,24800,-1.41,20250106,24000,1.88,20250123,29800,-17.95,20240603,24000,1.88,20250123,0.12,Y,034590,5000,218 억,,91369,N,N,0,N,00,N
20250401,090353,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24450,50,2,0.20,146800,6,0.13,24500,24600,24400,31700,17100,24400,24466.67,2.09,0,0,24833,24616,24483,24266,24133,24550,24200,219,7300,5000,18050,50,1,4374754,1070,5.55,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.95,24000,20250123,1.88,24800,-1.41,20250106,24000,1.88,20250123,29800,-17.95,20240603,24000,1.88,20250123,0.12,Y,034590,5000,218 억,,91369,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 20250401 160356 57 100.00 KOSPI 전기·가스 N N N N N 24400 0 3 0.00 14618750 598 12.88 24500 24600 24400 31700 17100 24400 24446.07 2.09 0 -40 24833 24616 24483 24266 24133 24550 24200 219 7300 5000 18050 50 1 4374754 1067 5.54 0.46 12 0.01 4405.00 52514.00 29800 20240603 -18.12 24000 20250123 1.67 24800 -1.61 20250106 24000 1.67 20250123 29800 -18.12 20240603 24000 1.67 20250123 0.12 Y 034590 5000 218 억 91369 N N 0 N 00 N
3 20250401 150357 57 100.00 KOSPI 전기·가스 N N N N N 24500 100 2 0.41 13008250 532 11.46 24500 24600 24400 31700 17100 24400 24451.60 2.09 0 -17 24833 24616 24483 24266 24133 24550 24200 219 7300 5000 18050 50 1 4374754 1072 5.56 0.47 12 0.01 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 Y 034590 5000 218 억 91369 N N 0 N 00 N
4 20250401 140357 57 100.00 KOSPI 전기·가스 N N N N N 24450 50 2 0.20 12836800 525 11.31 24500 24600 24400 31700 17100 24400 24451.05 2.09 0 -17 24833 24616 24483 24266 24133 24550 24200 219 7300 5000 18050 50 1 4374754 1070 5.55 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.95 24000 20250123 1.88 24800 -1.41 20250106 24000 1.88 20250123 29800 -17.95 20240603 24000 1.88 20250123 0.12 Y 034590 5000 218 억 91369 N N 0 N 00 N
5 20250401 130357 57 100.00 KOSPI 전기·가스 N N N N N 24450 50 2 0.20 10978550 449 9.67 24500 24600 24400 31700 17100 24400 24451.11 2.09 0 3 24833 24616 24483 24266 24133 24550 24200 219 7300 5000 18050 50 1 4374754 1070 5.55 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.95 24000 20250123 1.88 24800 -1.41 20250106 24000 1.88 20250123 29800 -17.95 20240603 24000 1.88 20250123 0.12 Y 034590 5000 218 억 91369 N N 0 N 00 N
6 20250401 120358 57 100.00 KOSPI 전기·가스 N N N N N 24450 50 2 0.20 8411300 344 7.41 24500 24600 24400 31700 17100 24400 24451.45 2.09 0 3 24833 24616 24483 24266 24133 24550 24200 219 7300 5000 18050 50 1 4374754 1070 5.55 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.95 24000 20250123 1.88 24800 -1.41 20250106 24000 1.88 20250123 29800 -17.95 20240603 24000 1.88 20250123 0.12 Y 034590 5000 218 억 91369 N N 0 N 00 N
7 20250401 110355 57 100.00 KOSPI 전기·가스 N N N N N 24450 50 2 0.20 5452850 223 4.80 24500 24600 24400 31700 17100 24400 24452.24 2.09 0 3 24833 24616 24483 24266 24133 24550 24200 219 7300 5000 18050 50 1 4374754 1070 5.55 0.47 12 0.01 4405.00 52514.00 29800 20240603 -17.95 24000 20250123 1.88 24800 -1.41 20250106 24000 1.88 20250123 29800 -17.95 20240603 24000 1.88 20250123 0.12 Y 034590 5000 218 억 91369 N N 0 N 00 N
8 20250401 100351 57 100.00 KOSPI 전기·가스 N N N N N 24450 50 2 0.20 4963900 203 4.37 24500 24600 24400 31700 17100 24400 24452.71 2.09 0 3 24833 24616 24483 24266 24133 24550 24200 219 7300 5000 18050 50 1 4374754 1070 5.55 0.47 12 0.00 4405.00 52514.00 29800 20240603 -17.95 24000 20250123 1.88 24800 -1.41 20250106 24000 1.88 20250123 29800 -17.95 20240603 24000 1.88 20250123 0.12 Y 034590 5000 218 억 91369 N N 0 N 00 N
9 20250401 090353 57 100.00 KOSPI 전기·가스 N N N N N 24450 50 2 0.20 146800 6 0.13 24500 24600 24400 31700 17100 24400 24466.67 2.09 0 0 24833 24616 24483 24266 24133 24550 24200 219 7300 5000 18050 50 1 4374754 1070 5.55 0.47 12 0.00 4405.00 52514.00 29800 20240603 -17.95 24000 20250123 1.88 24800 -1.41 20250106 24000 1.88 20250123 29800 -17.95 20240603 24000 1.88 20250123 0.12 Y 034590 5000 218 억 91369 N N 0 N 00 N