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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160409,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,0,3,0.00,10898400,447,29.62,24600,24600,24300,31700,17100,24400,24381.21,2.11,0,5,24700,24550,24350,24200,24000,24450,24100,219,7300,5000,18050,50,1,4374754,1067,5.54,0.46,12,0.01,4405.00,52514.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.11,Y,034590,5000,218 억,,92182,N,N,3,N,00,N
20250411,150412,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24325,-75,5,-0.31,9557250,392,25.98,24600,24600,24300,31700,17100,24400,24380.74,2.11,0,-2,24700,24550,24350,24200,24000,24450,24100,219,7300,5000,18050,50,1,4374754,1064,5.52,0.46,12,0.01,4405.00,52514.00,29800,20240603,-18.37,24000,20250123,1.35,24800,-1.92,20250106,24000,1.35,20250123,29800,-18.37,20240603,24000,1.35,20250123,0.11,Y,034590,5000,218 억,,92182,N,N,3,N,00,N
20250411,140412,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,-50,5,-0.20,9021750,370,24.52,24600,24600,24300,31700,17100,24400,24383.11,2.11,0,-2,24700,24550,24350,24200,24000,24450,24100,219,7300,5000,18050,50,1,4374754,1065,5.53,0.46,12,0.01,4405.00,52514.00,29800,20240603,-18.29,24000,20250123,1.46,24800,-1.81,20250106,24000,1.46,20250123,29800,-18.29,20240603,24000,1.46,20250123,0.11,Y,034590,5000,218 억,,92182,N,N,3,N,00,N
20250411,130413,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,0,3,0.00,4488850,184,12.19,24600,24600,24300,31700,17100,24400,24395.92,2.11,0,-2,24700,24550,24350,24200,24000,24450,24100,219,7300,5000,18050,50,1,4374754,1067,5.54,0.46,12,0.00,4405.00,52514.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.11,Y,034590,5000,218 억,,92182,N,N,3,N,00,N
20250411,120413,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24350,-50,5,-0.20,4000850,164,10.87,24600,24600,24300,31700,17100,24400,24395.43,2.11,0,-2,24700,24550,24350,24200,24000,24450,24100,219,7300,5000,18050,50,1,4374754,1065,5.53,0.46,12,0.00,4405.00,52514.00,29800,20240603,-18.29,24000,20250123,1.46,24800,-1.81,20250106,24000,1.46,20250123,29800,-18.29,20240603,24000,1.46,20250123,0.11,Y,034590,5000,218 억,,92182,N,N,3,N,00,N
20250411,110412,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,0,3,0.00,951250,39,2.58,24600,24600,24300,31700,17100,24400,24391.03,2.11,0,-2,24700,24550,24350,24200,24000,24450,24100,219,7300,5000,18050,50,1,4374754,1067,5.54,0.46,12,0.00,4405.00,52514.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.11,Y,034590,5000,218 억,,92182,N,N,3,N,00,N
20250411,100413,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,0,3,0.00,438850,18,1.19,24600,24600,24300,31700,17100,24400,24380.56,2.11,0,-2,24700,24550,24350,24200,24000,24450,24100,219,7300,5000,18050,50,1,4374754,1067,5.54,0.46,12,0.00,4405.00,52514.00,29800,20240603,-18.12,24000,20250123,1.67,24800,-1.61,20250106,24000,1.67,20250123,29800,-18.12,20240603,24000,1.67,20250123,0.11,Y,034590,5000,218 억,,92182,N,N,3,N,00,N
20250411,090415,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24600,200,2,0.82,49200,2,0.13,24600,24600,24600,31700,17100,24400,24600.00,2.11,0,0,24700,24550,24350,24200,24000,24450,24100,219,7300,5000,18050,50,1,4374754,1076,5.58,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.45,24000,20250123,2.50,24800,-0.81,20250106,24000,2.50,20250123,29800,-17.45,20240603,24000,2.50,20250123,0.11,Y,034590,5000,218 억,,92182,N,N,3,N,00,N
20250410,160410,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,200,2,0.83,36709200,1509,113.46,24500,24500,24150,31450,16950,24200,24326.84,2.11,0,29,24600,24400,24250,24050,23900,24325,23975,219,7250,5000,17900,50,1,4374754,1067,5.54,0.46,12,0.03,4405.00,52514.00,29800,20240603,-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,,92180,N,N,3,N,00,N
20250410,150412,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,200,2,0.83,36026000,1481,111.35,24500,24500,24150,31450,16950,24200,24325.46,2.11,0,4,24600,24400,24250,24050,23900,24325,23975,219,7250,5000,17900,50,1,4374754,1067,5.54,0.46,12,0.03,4405.00,52514.00,29800,20240603,-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,,92180,N,N,0,N,00,N
20250410,140411,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24400,200,2,0.83,30181800,1241,93.31,24500,24500,24150,31450,16950,24200,24320.55,2.11,0,11,24600,24400,24250,24050,23900,24325,23975,219,7250,5000,17900,50,1,4374754,1067,5.54,0.46,12,0.03,4405.00,52514.00,29800,20240603,-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,,92180,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 20250411 160409 57 100.00 KOSPI 전기·가스 N N N N N 24400 0 3 0.00 10898400 447 29.62 24600 24600 24300 31700 17100 24400 24381.21 2.11 0 5 24700 24550 24350 24200 24000 24450 24100 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 0.11 Y 034590 5000 218 억 92182 N N 3 N 00 N
3 20250411 150412 57 100.00 KOSPI 전기·가스 N N N N N 24325 -75 5 -0.31 9557250 392 25.98 24600 24600 24300 31700 17100 24400 24380.74 2.11 0 -2 24700 24550 24350 24200 24000 24450 24100 219 7300 5000 18050 50 1 4374754 1064 5.52 0.46 12 0.01 4405.00 52514.00 29800 20240603 -18.37 24000 20250123 1.35 24800 -1.92 20250106 24000 1.35 20250123 29800 -18.37 20240603 24000 1.35 20250123 0.11 Y 034590 5000 218 억 92182 N N 3 N 00 N
4 20250411 140412 57 100.00 KOSPI 전기·가스 N N N N N 24350 -50 5 -0.20 9021750 370 24.52 24600 24600 24300 31700 17100 24400 24383.11 2.11 0 -2 24700 24550 24350 24200 24000 24450 24100 219 7300 5000 18050 50 1 4374754 1065 5.53 0.46 12 0.01 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 0.11 Y 034590 5000 218 억 92182 N N 3 N 00 N
5 20250411 130413 57 100.00 KOSPI 전기·가스 N N N N N 24400 0 3 0.00 4488850 184 12.19 24600 24600 24300 31700 17100 24400 24395.92 2.11 0 -2 24700 24550 24350 24200 24000 24450 24100 219 7300 5000 18050 50 1 4374754 1067 5.54 0.46 12 0.00 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 0.11 Y 034590 5000 218 억 92182 N N 3 N 00 N
6 20250411 120413 57 100.00 KOSPI 전기·가스 N N N N N 24350 -50 5 -0.20 4000850 164 10.87 24600 24600 24300 31700 17100 24400 24395.43 2.11 0 -2 24700 24550 24350 24200 24000 24450 24100 219 7300 5000 18050 50 1 4374754 1065 5.53 0.46 12 0.00 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 0.11 Y 034590 5000 218 억 92182 N N 3 N 00 N
7 20250411 110412 57 100.00 KOSPI 전기·가스 N N N N N 24400 0 3 0.00 951250 39 2.58 24600 24600 24300 31700 17100 24400 24391.03 2.11 0 -2 24700 24550 24350 24200 24000 24450 24100 219 7300 5000 18050 50 1 4374754 1067 5.54 0.46 12 0.00 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 0.11 Y 034590 5000 218 억 92182 N N 3 N 00 N
8 20250411 100413 57 100.00 KOSPI 전기·가스 N N N N N 24400 0 3 0.00 438850 18 1.19 24600 24600 24300 31700 17100 24400 24380.56 2.11 0 -2 24700 24550 24350 24200 24000 24450 24100 219 7300 5000 18050 50 1 4374754 1067 5.54 0.46 12 0.00 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 0.11 Y 034590 5000 218 억 92182 N N 3 N 00 N
9 20250411 090415 57 100.00 KOSPI 전기·가스 N N N N N 24600 200 2 0.82 49200 2 0.13 24600 24600 24600 31700 17100 24400 24600.00 2.11 0 0 24700 24550 24350 24200 24000 24450 24100 219 7300 5000 18050 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 0.11 Y 034590 5000 218 억 92182 N N 3 N 00 N
10 20250410 160410 57 100.00 KOSPI 전기·가스 N N N N N 24400 200 2 0.83 36709200 1509 113.46 24500 24500 24150 31450 16950 24200 24326.84 2.11 0 29 24600 24400 24250 24050 23900 24325 23975 219 7250 5000 17900 50 1 4374754 1067 5.54 0.46 12 0.03 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 92180 N N 3 N 00 N
11 20250410 150412 57 100.00 KOSPI 전기·가스 N N N N N 24400 200 2 0.83 36026000 1481 111.35 24500 24500 24150 31450 16950 24200 24325.46 2.11 0 4 24600 24400 24250 24050 23900 24325 23975 219 7250 5000 17900 50 1 4374754 1067 5.54 0.46 12 0.03 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 92180 N N 0 N 00 N
12 20250410 140411 57 100.00 KOSPI 전기·가스 N N N N N 24400 200 2 0.83 30181800 1241 93.31 24500 24500 24150 31450 16950 24200 24320.55 2.11 0 11 24600 24400 24250 24050 23900 24325 23975 219 7250 5000 17900 50 1 4374754 1067 5.54 0.46 12 0.03 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 92180 N N 0 N 00 N