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
003480/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
20250401,160140,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3700,-40,5,-1.07,215939678,58782,41.39,3740,3765,3640,4860,2620,3740,3673.56,1.40,0,1540,4003,3871,3753,3621,3503,3812,3562,1551,1120,5000,2760,5,1,29529812,1093,1.93,0.26,12,0.20,1915.00,13993.00,4375,20250328,-15.43,3155,20240405,17.27,4375,-15.43,20250328,3400,8.82,20250213,4375,-15.43,20250328,3155,17.27,20240405,0.26,Y,003480,5000,1551 억,,412278,N,N,0,N,00,N
20250401,150140,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3650,-90,5,-2.41,195600613,53239,37.49,3740,3765,3640,4860,2620,3740,3674.01,1.40,0,2913,4003,3871,3753,3621,3503,3812,3562,1551,1120,5000,2760,5,1,29529812,1078,1.91,0.26,12,0.18,1915.00,13993.00,4375,20250328,-16.57,3155,20240405,15.69,4375,-16.57,20250328,3400,7.35,20250213,4375,-16.57,20250328,3155,15.69,20240405,0.26,Y,003480,5000,1551 억,,412278,N,N,0,N,00,N
20250401,140139,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3655,-85,5,-2.27,163230405,44387,31.26,3740,3765,3645,4860,2620,3740,3677.44,1.40,0,3623,4003,3871,3753,3621,3503,3812,3562,1551,1120,5000,2760,5,1,29529812,1079,1.91,0.26,12,0.15,1915.00,13993.00,4375,20250328,-16.46,3155,20240405,15.85,4375,-16.46,20250328,3400,7.50,20250213,4375,-16.46,20250328,3155,15.85,20240405,0.26,Y,003480,5000,1551 억,,412278,N,N,0,N,00,N
20250401,130140,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3685,-55,5,-1.47,136003865,36957,26.02,3740,3765,3645,4860,2620,3740,3680.06,1.40,0,3852,4003,3871,3753,3621,3503,3812,3562,1551,1120,5000,2760,5,1,29529812,1088,1.92,0.26,12,0.13,1915.00,13993.00,4375,20250328,-15.77,3155,20240405,16.80,4375,-15.77,20250328,3400,8.38,20250213,4375,-15.77,20250328,3155,16.80,20240405,0.26,Y,003480,5000,1551 억,,412278,N,N,0,N,00,N
20250401,120140,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3680,-60,5,-1.60,122576550,33318,23.46,3740,3765,3645,4860,2620,3740,3678.99,1.40,0,4075,4003,3871,3753,3621,3503,3812,3562,1551,1120,5000,2760,5,1,29529812,1087,1.92,0.26,12,0.11,1915.00,13993.00,4375,20250328,-15.89,3155,20240405,16.64,4375,-15.89,20250328,3400,8.24,20250213,4375,-15.89,20250328,3155,16.64,20240405,0.26,Y,003480,5000,1551 억,,412278,N,N,0,N,00,N
20250401,110140,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3655,-85,5,-2.27,106898800,29057,20.46,3740,3765,3645,4860,2620,3740,3678.93,1.40,0,4338,4003,3871,3753,3621,3503,3812,3562,1551,1120,5000,2760,5,1,29529812,1079,1.91,0.26,12,0.10,1915.00,13993.00,4375,20250328,-16.46,3155,20240405,15.85,4375,-16.46,20250328,3400,7.50,20250213,4375,-16.46,20250328,3155,15.85,20240405,0.26,Y,003480,5000,1551 억,,412278,N,N,0,N,00,N
20250401,100138,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3670,-70,5,-1.87,70590305,19128,13.47,3740,3765,3650,4860,2620,3740,3690.42,1.40,0,3185,4003,3871,3753,3621,3503,3812,3562,1551,1120,5000,2760,5,1,29529812,1084,1.92,0.26,12,0.06,1915.00,13993.00,4375,20250328,-16.11,3155,20240405,16.32,4375,-16.11,20250328,3400,7.94,20250213,4375,-16.11,20250328,3155,16.32,20240405,0.26,Y,003480,5000,1551 억,,412278,N,N,0,N,00,N
20250401,090139,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3745,5,2,0.13,2203500,589,0.41,3740,3750,3740,4860,2620,3740,3741.09,1.40,0,51,4003,3871,3753,3621,3503,3812,3562,1551,1120,5000,2760,5,1,29529812,1106,1.96,0.27,12,0.00,1915.00,13993.00,4375,20250328,-14.40,3155,20240405,18.70,4375,-14.40,20250328,3400,10.15,20250213,4375,-14.40,20250328,3155,18.70,20240405,0.26,Y,003480,5000,1551 억,,412278,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 160140 57 100.00 KOSPI 전기·가스 N N N N N 3700 -40 5 -1.07 215939678 58782 41.39 3740 3765 3640 4860 2620 3740 3673.56 1.40 0 1540 4003 3871 3753 3621 3503 3812 3562 1551 1120 5000 2760 5 1 29529812 1093 1.93 0.26 12 0.20 1915.00 13993.00 4375 20250328 -15.43 3155 20240405 17.27 4375 -15.43 20250328 3400 8.82 20250213 4375 -15.43 20250328 3155 17.27 20240405 0.26 Y 003480 5000 1551 억 412278 N N 0 N 00 N
3 20250401 150140 57 100.00 KOSPI 전기·가스 N N N N N 3650 -90 5 -2.41 195600613 53239 37.49 3740 3765 3640 4860 2620 3740 3674.01 1.40 0 2913 4003 3871 3753 3621 3503 3812 3562 1551 1120 5000 2760 5 1 29529812 1078 1.91 0.26 12 0.18 1915.00 13993.00 4375 20250328 -16.57 3155 20240405 15.69 4375 -16.57 20250328 3400 7.35 20250213 4375 -16.57 20250328 3155 15.69 20240405 0.26 Y 003480 5000 1551 억 412278 N N 0 N 00 N
4 20250401 140139 57 100.00 KOSPI 전기·가스 N N N N N 3655 -85 5 -2.27 163230405 44387 31.26 3740 3765 3645 4860 2620 3740 3677.44 1.40 0 3623 4003 3871 3753 3621 3503 3812 3562 1551 1120 5000 2760 5 1 29529812 1079 1.91 0.26 12 0.15 1915.00 13993.00 4375 20250328 -16.46 3155 20240405 15.85 4375 -16.46 20250328 3400 7.50 20250213 4375 -16.46 20250328 3155 15.85 20240405 0.26 Y 003480 5000 1551 억 412278 N N 0 N 00 N
5 20250401 130140 57 100.00 KOSPI 전기·가스 N N N N N 3685 -55 5 -1.47 136003865 36957 26.02 3740 3765 3645 4860 2620 3740 3680.06 1.40 0 3852 4003 3871 3753 3621 3503 3812 3562 1551 1120 5000 2760 5 1 29529812 1088 1.92 0.26 12 0.13 1915.00 13993.00 4375 20250328 -15.77 3155 20240405 16.80 4375 -15.77 20250328 3400 8.38 20250213 4375 -15.77 20250328 3155 16.80 20240405 0.26 Y 003480 5000 1551 억 412278 N N 0 N 00 N
6 20250401 120140 57 100.00 KOSPI 전기·가스 N N N N N 3680 -60 5 -1.60 122576550 33318 23.46 3740 3765 3645 4860 2620 3740 3678.99 1.40 0 4075 4003 3871 3753 3621 3503 3812 3562 1551 1120 5000 2760 5 1 29529812 1087 1.92 0.26 12 0.11 1915.00 13993.00 4375 20250328 -15.89 3155 20240405 16.64 4375 -15.89 20250328 3400 8.24 20250213 4375 -15.89 20250328 3155 16.64 20240405 0.26 Y 003480 5000 1551 억 412278 N N 0 N 00 N
7 20250401 110140 57 100.00 KOSPI 전기·가스 N N N N N 3655 -85 5 -2.27 106898800 29057 20.46 3740 3765 3645 4860 2620 3740 3678.93 1.40 0 4338 4003 3871 3753 3621 3503 3812 3562 1551 1120 5000 2760 5 1 29529812 1079 1.91 0.26 12 0.10 1915.00 13993.00 4375 20250328 -16.46 3155 20240405 15.85 4375 -16.46 20250328 3400 7.50 20250213 4375 -16.46 20250328 3155 15.85 20240405 0.26 Y 003480 5000 1551 억 412278 N N 0 N 00 N
8 20250401 100138 57 100.00 KOSPI 전기·가스 N N N N N 3670 -70 5 -1.87 70590305 19128 13.47 3740 3765 3650 4860 2620 3740 3690.42 1.40 0 3185 4003 3871 3753 3621 3503 3812 3562 1551 1120 5000 2760 5 1 29529812 1084 1.92 0.26 12 0.06 1915.00 13993.00 4375 20250328 -16.11 3155 20240405 16.32 4375 -16.11 20250328 3400 7.94 20250213 4375 -16.11 20250328 3155 16.32 20240405 0.26 Y 003480 5000 1551 억 412278 N N 0 N 00 N
9 20250401 090139 57 100.00 KOSPI 전기·가스 N N N N N 3745 5 2 0.13 2203500 589 0.41 3740 3750 3740 4860 2620 3740 3741.09 1.40 0 51 4003 3871 3753 3621 3503 3812 3562 1551 1120 5000 2760 5 1 29529812 1106 1.96 0.27 12 0.00 1915.00 13993.00 4375 20250328 -14.40 3155 20240405 18.70 4375 -14.40 20250328 3400 10.15 20250213 4375 -14.40 20250328 3155 18.70 20240405 0.26 Y 003480 5000 1551 억 412278 N N 0 N 00 N