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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034590/price/prices-20250401.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
20250407,160402,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,50,2,0.21,164091150,6790,200.53,24250,24400,24050,31500,17000,24250,24166.59,2.11,0,-27,24850,24550,24350,24050,23850,24500,24000,219,7250,5000,17940,50,1,4374754,1063,5.52,0.46,12,0.16,4405.00,52514.00,29800,20240603,-18.46,24000,20250123,1.25,24800,-2.02,20250106,24000,1.25,20250123,29800,-18.46,20240603,24000,1.25,20250123,0.15,Y,034590,5000,218 억,,92190,N,N,1,N,00,N
20250407,150405,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,50,2,0.21,158593000,6563,193.83,24250,24400,24050,31500,17000,24250,24164.71,2.11,0,-21,24850,24550,24350,24050,23850,24500,24000,219,7250,5000,17940,50,1,4374754,1063,5.52,0.46,12,0.15,4405.00,52514.00,29800,20240603,-18.46,24000,20250123,1.25,24800,-2.02,20250106,24000,1.25,20250123,29800,-18.46,20240603,24000,1.25,20250123,0.15,Y,034590,5000,218 억,,92190,N,N,0,N,00,N
20250407,140404,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,150,2,0.62,151128500,6256,184.76,24250,24400,24050,31500,17000,24250,24157.37,2.11,0,-11,24850,24550,24350,24050,23850,24500,24000,219,7250,5000,17940,50,1,4374754,1067,5.54,0.46,12,0.14,4405.00,52514.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.15,Y,034590,5000,218 억,,92190,N,N,0,N,00,N
20250407,130402,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,100,2,0.41,129779150,5379,158.86,24250,24350,24050,31500,17000,24250,24127.00,2.11,0,12,24850,24550,24350,24050,23850,24500,24000,219,7250,5000,17940,50,1,4374754,1065,5.53,0.46,12,0.12,4405.00,52514.00,29800,20240603,-18.29,24000,20250123,1.46,24800,-1.81,20250106,24000,1.46,20250123,29800,-18.29,20240603,24000,1.46,20250123,0.15,Y,034590,5000,218 억,,92190,N,N,0,N,00,N
20250407,120402,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24200,-50,5,-0.21,111397250,4621,136.47,24250,24300,24050,31500,17000,24250,24106.74,2.11,0,12,24850,24550,24350,24050,23850,24500,24000,219,7250,5000,17940,50,1,4374754,1059,5.49,0.46,12,0.11,4405.00,52514.00,29800,20240603,-18.79,24000,20250123,0.83,24800,-2.42,20250106,24000,0.83,20250123,29800,-18.79,20240603,24000,0.83,20250123,0.15,Y,034590,5000,218 억,,92190,N,N,0,N,00,N
20250407,110403,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24200,-50,5,-0.21,89629750,3719,109.83,24250,24300,24050,31500,17000,24250,24100.50,2.11,0,11,24850,24550,24350,24050,23850,24500,24000,219,7250,5000,17940,50,1,4374754,1059,5.49,0.46,12,0.09,4405.00,52514.00,29800,20240603,-18.79,24000,20250123,0.83,24800,-2.42,20250106,24000,0.83,20250123,29800,-18.79,20240603,24000,0.83,20250123,0.15,Y,034590,5000,218 억,,92190,N,N,0,N,00,N
20250407,100404,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24100,-150,5,-0.62,49191550,2039,60.22,24250,24300,24050,31500,17000,24250,24125.33,2.11,0,11,24850,24550,24350,24050,23850,24500,24000,219,7250,5000,17940,50,1,4374754,1054,5.47,0.46,12,0.05,4405.00,52514.00,29800,20240603,-19.13,24000,20250123,0.42,24800,-2.82,20250106,24000,0.42,20250123,29800,-19.13,20240603,24000,0.42,20250123,0.15,Y,034590,5000,218 억,,92190,N,N,0,N,00,N
20250407,090403,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24250,0,3,0.00,266600,11,0.32,24250,24250,24150,31500,17000,24250,24236.36,2.11,0,0,24850,24550,24350,24050,23850,24500,24000,219,7250,5000,17940,50,1,4374754,1061,5.51,0.46,12,0.00,4405.00,52514.00,29800,20240603,-18.62,24000,20250123,1.04,24800,-2.22,20250106,24000,1.04,20250123,29800,-18.62,20240603,24000,1.04,20250123,0.15,Y,034590,5000,218 억,,92190,N,N,0,N,00,N
20250404,160402,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24250,0,3,0.00,82008425,3386,131.70,24250,24650,24150,31500,17000,24250,24219.85,2.11,0,9,24650,24450,24300,24100,23950,24375,24025,219,7250,5000,17940,50,1,4374754,1061,5.51,0.46,12,0.08,4405.00,52514.00,29800,20240603,-18.62,24000,20250123,1.04,24800,-2.22,20250106,24000,1.04,20250123,29800,-18.62,20240603,24000,1.04,20250123,0.12,Y,034590,5000,218 억,,92196,N,N,0,N,00,N
20250404,150405,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24250,0,3,0.00,76479425,3158,122.83,24250,24650,24150,31500,17000,24250,24217.68,2.11,0,111,24650,24450,24300,24100,23950,24375,24025,219,7250,5000,17940,50,1,4374754,1061,5.51,0.46,12,0.07,4405.00,52514.00,29800,20240603,-18.62,24000,20250123,1.04,24800,-2.22,20250106,24000,1.04,20250123,29800,-18.62,20240603,24000,1.04,20250123,0.12,Y,034590,5000,218 억,,92196,N,N,0,N,00,N
20250404,140406,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24200,-50,5,-0.21,61711175,2549,99.14,24250,24650,24150,31500,17000,24250,24209.95,2.11,0,111,24650,24450,24300,24100,23950,24375,24025,219,7250,5000,17940,50,1,4374754,1059,5.49,0.46,12,0.06,4405.00,52514.00,29800,20240603,-18.79,24000,20250123,0.83,24800,-2.42,20250106,24000,0.83,20250123,29800,-18.79,20240603,24000,0.83,20250123,0.12,Y,034590,5000,218 억,,92196,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 20250407 160402 57 100.00 KOSPI 전기·가스 N N N N N 24300 50 2 0.21 164091150 6790 200.53 24250 24400 24050 31500 17000 24250 24166.59 2.11 0 -27 24850 24550 24350 24050 23850 24500 24000 219 7250 5000 17940 50 1 4374754 1063 5.52 0.46 12 0.16 4405.00 52514.00 29800 20240603 -18.46 24000 20250123 1.25 24800 -2.02 20250106 24000 1.25 20250123 29800 -18.46 20240603 24000 1.25 20250123 0.15 Y 034590 5000 218 억 92190 N N 1 N 00 N
3 20250407 150405 57 100.00 KOSPI 전기·가스 N N N N N 24300 50 2 0.21 158593000 6563 193.83 24250 24400 24050 31500 17000 24250 24164.71 2.11 0 -21 24850 24550 24350 24050 23850 24500 24000 219 7250 5000 17940 50 1 4374754 1063 5.52 0.46 12 0.15 4405.00 52514.00 29800 20240603 -18.46 24000 20250123 1.25 24800 -2.02 20250106 24000 1.25 20250123 29800 -18.46 20240603 24000 1.25 20250123 0.15 Y 034590 5000 218 억 92190 N N 0 N 00 N
4 20250407 140404 57 100.00 KOSPI 전기·가스 N N N N N 24400 150 2 0.62 151128500 6256 184.76 24250 24400 24050 31500 17000 24250 24157.37 2.11 0 -11 24850 24550 24350 24050 23850 24500 24000 219 7250 5000 17940 50 1 4374754 1067 5.54 0.46 12 0.14 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 0.15 Y 034590 5000 218 억 92190 N N 0 N 00 N
5 20250407 130402 57 100.00 KOSPI 전기·가스 N N N N N 24350 100 2 0.41 129779150 5379 158.86 24250 24350 24050 31500 17000 24250 24127.00 2.11 0 12 24850 24550 24350 24050 23850 24500 24000 219 7250 5000 17940 50 1 4374754 1065 5.53 0.46 12 0.12 4405.00 52514.00 29800 20240603 -18.29 24000 20250123 1.46 24800 -1.81 20250106 24000 1.46 20250123 29800 -18.29 20240603 24000 1.46 20250123 0.15 Y 034590 5000 218 억 92190 N N 0 N 00 N
6 20250407 120402 57 100.00 KOSPI 전기·가스 N N N N N 24200 -50 5 -0.21 111397250 4621 136.47 24250 24300 24050 31500 17000 24250 24106.74 2.11 0 12 24850 24550 24350 24050 23850 24500 24000 219 7250 5000 17940 50 1 4374754 1059 5.49 0.46 12 0.11 4405.00 52514.00 29800 20240603 -18.79 24000 20250123 0.83 24800 -2.42 20250106 24000 0.83 20250123 29800 -18.79 20240603 24000 0.83 20250123 0.15 Y 034590 5000 218 억 92190 N N 0 N 00 N
7 20250407 110403 57 100.00 KOSPI 전기·가스 N N N N N 24200 -50 5 -0.21 89629750 3719 109.83 24250 24300 24050 31500 17000 24250 24100.50 2.11 0 11 24850 24550 24350 24050 23850 24500 24000 219 7250 5000 17940 50 1 4374754 1059 5.49 0.46 12 0.09 4405.00 52514.00 29800 20240603 -18.79 24000 20250123 0.83 24800 -2.42 20250106 24000 0.83 20250123 29800 -18.79 20240603 24000 0.83 20250123 0.15 Y 034590 5000 218 억 92190 N N 0 N 00 N
8 20250407 100404 57 100.00 KOSPI 전기·가스 N N N N N 24100 -150 5 -0.62 49191550 2039 60.22 24250 24300 24050 31500 17000 24250 24125.33 2.11 0 11 24850 24550 24350 24050 23850 24500 24000 219 7250 5000 17940 50 1 4374754 1054 5.47 0.46 12 0.05 4405.00 52514.00 29800 20240603 -19.13 24000 20250123 0.42 24800 -2.82 20250106 24000 0.42 20250123 29800 -19.13 20240603 24000 0.42 20250123 0.15 Y 034590 5000 218 억 92190 N N 0 N 00 N
9 20250407 090403 57 100.00 KOSPI 전기·가스 N N N N N 24250 0 3 0.00 266600 11 0.32 24250 24250 24150 31500 17000 24250 24236.36 2.11 0 0 24850 24550 24350 24050 23850 24500 24000 219 7250 5000 17940 50 1 4374754 1061 5.51 0.46 12 0.00 4405.00 52514.00 29800 20240603 -18.62 24000 20250123 1.04 24800 -2.22 20250106 24000 1.04 20250123 29800 -18.62 20240603 24000 1.04 20250123 0.15 Y 034590 5000 218 억 92190 N N 0 N 00 N
10 20250404 160402 57 100.00 KOSPI 전기·가스 N N N N N 24250 0 3 0.00 82008425 3386 131.70 24250 24650 24150 31500 17000 24250 24219.85 2.11 0 9 24650 24450 24300 24100 23950 24375 24025 219 7250 5000 17940 50 1 4374754 1061 5.51 0.46 12 0.08 4405.00 52514.00 29800 20240603 -18.62 24000 20250123 1.04 24800 -2.22 20250106 24000 1.04 20250123 29800 -18.62 20240603 24000 1.04 20250123 0.12 Y 034590 5000 218 억 92196 N N 0 N 00 N
11 20250404 150405 57 100.00 KOSPI 전기·가스 N N N N N 24250 0 3 0.00 76479425 3158 122.83 24250 24650 24150 31500 17000 24250 24217.68 2.11 0 111 24650 24450 24300 24100 23950 24375 24025 219 7250 5000 17940 50 1 4374754 1061 5.51 0.46 12 0.07 4405.00 52514.00 29800 20240603 -18.62 24000 20250123 1.04 24800 -2.22 20250106 24000 1.04 20250123 29800 -18.62 20240603 24000 1.04 20250123 0.12 Y 034590 5000 218 억 92196 N N 0 N 00 N
12 20250404 140406 57 100.00 KOSPI 전기·가스 N N N N N 24200 -50 5 -0.21 61711175 2549 99.14 24250 24650 24150 31500 17000 24250 24209.95 2.11 0 111 24650 24450 24300 24100 23950 24375 24025 219 7250 5000 17940 50 1 4374754 1059 5.49 0.46 12 0.06 4405.00 52514.00 29800 20240603 -18.79 24000 20250123 0.83 24800 -2.42 20250106 24000 0.83 20250123 29800 -18.79 20240603 24000 0.83 20250123 0.12 Y 034590 5000 218 억 92196 N N 0 N 00 N