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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160411,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,24450,50,2,0.20,43108900,1781,398.43,24300,24600,24000,31700,17100,24400,24204.88,2.11,0,0,24733,24566,24433,24266,24133,24500,24200,219,7300,5000,18050,50,1,4374754,1070,5.55,0.47,12,0.04,4405.00,52514.00,29800,20240603,-17.95,24000,20250414,1.88,24800,-1.41,20250106,24000,1.88,20250414,29800,-17.95,20240603,24000,1.88,20250414,0.11,Y,034590,5000,218 억,,92180,N,N,0,N,00,N
20250414,150413,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,24400,0,3,0.00,42864900,1771,396.20,24300,24600,24000,31700,17100,24400,24203.78,2.11,0,0,24733,24566,24433,24266,24133,24500,24200,219,7300,5000,18050,50,1,4374754,1067,5.54,0.46,12,0.04,4405.00,52514.00,29800,20240603,-18.12,24000,20250414,1.67,24800,-1.61,20250106,24000,1.67,20250414,29800,-18.12,20240603,24000,1.67,20250414,0.11,Y,034590,5000,218 억,,92180,N,N,0,N,00,N
20250414,140413,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,24400,0,3,0.00,39035300,1614,361.07,24300,24600,24000,31700,17100,24400,24185.44,2.11,0,0,24733,24566,24433,24266,24133,24500,24200,219,7300,5000,18050,50,1,4374754,1067,5.54,0.46,12,0.04,4405.00,52514.00,29800,20240603,-18.12,24000,20250414,1.67,24800,-1.61,20250106,24000,1.67,20250414,29800,-18.12,20240603,24000,1.67,20250414,0.11,Y,034590,5000,218 억,,92180,N,N,0,N,00,N
20250414,130413,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,24450,50,2,0.20,37766500,1562,349.44,24300,24600,24000,31700,17100,24400,24178.30,2.11,0,0,24733,24566,24433,24266,24133,24500,24200,219,7300,5000,18050,50,1,4374754,1070,5.55,0.47,12,0.04,4405.00,52514.00,29800,20240603,-17.95,24000,20250414,1.88,24800,-1.41,20250106,24000,1.88,20250414,29800,-17.95,20240603,24000,1.88,20250414,0.11,Y,034590,5000,218 억,,92180,N,N,0,N,00,N
20250414,120414,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,24400,0,3,0.00,36180000,1497,334.90,24300,24600,24000,31700,17100,24400,24168.34,2.11,0,0,24733,24566,24433,24266,24133,24500,24200,219,7300,5000,18050,50,1,4374754,1067,5.54,0.46,12,0.03,4405.00,52514.00,29800,20240603,-18.12,24000,20250414,1.67,24800,-1.61,20250106,24000,1.67,20250414,29800,-18.12,20240603,24000,1.67,20250414,0.11,Y,034590,5000,218 억,,92180,N,N,0,N,00,N
20250414,110412,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,24400,0,3,0.00,35057700,1451,324.61,24300,24600,24000,31700,17100,24400,24161.06,2.11,0,0,24733,24566,24433,24266,24133,24500,24200,219,7300,5000,18050,50,1,4374754,1067,5.54,0.46,12,0.03,4405.00,52514.00,29800,20240603,-18.12,24000,20250414,1.67,24800,-1.61,20250106,24000,1.67,20250414,29800,-18.12,20240603,24000,1.67,20250414,0.11,Y,034590,5000,218 억,,92180,N,N,0,N,00,N
20250414,100413,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,24450,50,2,0.20,35008900,1449,324.16,24300,24600,24000,31700,17100,24400,24160.73,2.11,0,0,24733,24566,24433,24266,24133,24500,24200,219,7300,5000,18050,50,1,4374754,1070,5.55,0.47,12,0.03,4405.00,52514.00,29800,20240603,-17.95,24000,20250414,1.88,24800,-1.41,20250106,24000,1.88,20250414,29800,-17.95,20240603,24000,1.88,20250414,0.11,Y,034590,5000,218 억,,92180,N,N,0,N,00,N
20250414,090413,57,100.00,KOSPI,신저가,전기·가스,N,N,N,N, ,N,24350,-50,5,-0.20,31561400,1308,292.62,24300,24600,24000,31700,17100,24400,24129.51,2.11,0,0,24733,24566,24433,24266,24133,24500,24200,219,7300,5000,18050,50,1,4374754,1065,5.53,0.46,12,0.03,4405.00,52514.00,29800,20240603,-18.29,24000,20250414,1.46,24800,-1.81,20250106,24000,1.46,20250414,29800,-18.29,20240603,24000,1.46,20250414,0.11,Y,034590,5000,218 억,,92180,N,N,0,N,00,N
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
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 20250414 160411 57 100.00 KOSPI 신저가 전기·가스 N N N N N 24450 50 2 0.20 43108900 1781 398.43 24300 24600 24000 31700 17100 24400 24204.88 2.11 0 0 24733 24566 24433 24266 24133 24500 24200 219 7300 5000 18050 50 1 4374754 1070 5.55 0.47 12 0.04 4405.00 52514.00 29800 20240603 -17.95 24000 20250414 1.88 24800 -1.41 20250106 24000 1.88 20250414 29800 -17.95 20240603 24000 1.88 20250414 0.11 Y 034590 5000 218 억 92180 N N 0 N 00 N
3 20250414 150413 57 100.00 KOSPI 신저가 전기·가스 N N N N N 24400 0 3 0.00 42864900 1771 396.20 24300 24600 24000 31700 17100 24400 24203.78 2.11 0 0 24733 24566 24433 24266 24133 24500 24200 219 7300 5000 18050 50 1 4374754 1067 5.54 0.46 12 0.04 4405.00 52514.00 29800 20240603 -18.12 24000 20250414 1.67 24800 -1.61 20250106 24000 1.67 20250414 29800 -18.12 20240603 24000 1.67 20250414 0.11 Y 034590 5000 218 억 92180 N N 0 N 00 N
4 20250414 140413 57 100.00 KOSPI 신저가 전기·가스 N N N N N 24400 0 3 0.00 39035300 1614 361.07 24300 24600 24000 31700 17100 24400 24185.44 2.11 0 0 24733 24566 24433 24266 24133 24500 24200 219 7300 5000 18050 50 1 4374754 1067 5.54 0.46 12 0.04 4405.00 52514.00 29800 20240603 -18.12 24000 20250414 1.67 24800 -1.61 20250106 24000 1.67 20250414 29800 -18.12 20240603 24000 1.67 20250414 0.11 Y 034590 5000 218 억 92180 N N 0 N 00 N
5 20250414 130413 57 100.00 KOSPI 신저가 전기·가스 N N N N N 24450 50 2 0.20 37766500 1562 349.44 24300 24600 24000 31700 17100 24400 24178.30 2.11 0 0 24733 24566 24433 24266 24133 24500 24200 219 7300 5000 18050 50 1 4374754 1070 5.55 0.47 12 0.04 4405.00 52514.00 29800 20240603 -17.95 24000 20250414 1.88 24800 -1.41 20250106 24000 1.88 20250414 29800 -17.95 20240603 24000 1.88 20250414 0.11 Y 034590 5000 218 억 92180 N N 0 N 00 N
6 20250414 120414 57 100.00 KOSPI 신저가 전기·가스 N N N N N 24400 0 3 0.00 36180000 1497 334.90 24300 24600 24000 31700 17100 24400 24168.34 2.11 0 0 24733 24566 24433 24266 24133 24500 24200 219 7300 5000 18050 50 1 4374754 1067 5.54 0.46 12 0.03 4405.00 52514.00 29800 20240603 -18.12 24000 20250414 1.67 24800 -1.61 20250106 24000 1.67 20250414 29800 -18.12 20240603 24000 1.67 20250414 0.11 Y 034590 5000 218 억 92180 N N 0 N 00 N
7 20250414 110412 57 100.00 KOSPI 신저가 전기·가스 N N N N N 24400 0 3 0.00 35057700 1451 324.61 24300 24600 24000 31700 17100 24400 24161.06 2.11 0 0 24733 24566 24433 24266 24133 24500 24200 219 7300 5000 18050 50 1 4374754 1067 5.54 0.46 12 0.03 4405.00 52514.00 29800 20240603 -18.12 24000 20250414 1.67 24800 -1.61 20250106 24000 1.67 20250414 29800 -18.12 20240603 24000 1.67 20250414 0.11 Y 034590 5000 218 억 92180 N N 0 N 00 N
8 20250414 100413 57 100.00 KOSPI 신저가 전기·가스 N N N N N 24450 50 2 0.20 35008900 1449 324.16 24300 24600 24000 31700 17100 24400 24160.73 2.11 0 0 24733 24566 24433 24266 24133 24500 24200 219 7300 5000 18050 50 1 4374754 1070 5.55 0.47 12 0.03 4405.00 52514.00 29800 20240603 -17.95 24000 20250414 1.88 24800 -1.41 20250106 24000 1.88 20250414 29800 -17.95 20240603 24000 1.88 20250414 0.11 Y 034590 5000 218 억 92180 N N 0 N 00 N
9 20250414 090413 57 100.00 KOSPI 신저가 전기·가스 N N N N N 24350 -50 5 -0.20 31561400 1308 292.62 24300 24600 24000 31700 17100 24400 24129.51 2.11 0 0 24733 24566 24433 24266 24133 24500 24200 219 7300 5000 18050 50 1 4374754 1065 5.53 0.46 12 0.03 4405.00 52514.00 29800 20240603 -18.29 24000 20250414 1.46 24800 -1.81 20250106 24000 1.46 20250414 29800 -18.29 20240603 24000 1.46 20250414 0.11 Y 034590 5000 218 억 92180 N N 0 N 00 N
10 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
11 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
12 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