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
003480/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
20250411,160143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3825,115,2,3.10,615018072,162955,376.07,3675,3880,3655,4820,2600,3710,3774.16,1.49,0,14024,3796,3752,3666,3622,3536,3775,3645,1551,1110,5000,2740,5,1,29529812,1130,2.00,0.27,12,0.55,1915.00,13993.00,4375,20250328,-12.57,3155,20240405,21.24,4375,-12.57,20250328,3390,12.83,20250402,4375,-12.57,20250328,3195,19.72,20240805,0.28,Y,003480,5000,1551 억,,439333,N,N,3138,N,00,N
20250411,150143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3815,105,2,2.83,588287165,155948,359.90,3675,3880,3655,4820,2600,3710,3772.33,1.49,0,12014,3796,3752,3666,3622,3536,3775,3645,1551,1110,5000,2740,5,1,29529812,1127,1.99,0.27,12,0.53,1915.00,13993.00,4375,20250328,-12.80,3155,20240405,20.92,4375,-12.80,20250328,3390,12.54,20250402,4375,-12.80,20250328,3195,19.41,20240805,0.28,Y,003480,5000,1551 억,,439333,N,N,3,N,00,N
20250411,140143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3870,160,2,4.31,474686360,126468,291.86,3675,3875,3655,4820,2600,3710,3753.41,1.49,0,11188,3796,3752,3666,3622,3536,3775,3645,1551,1110,5000,2740,5,1,29529812,1143,2.02,0.28,12,0.43,1915.00,13993.00,4375,20250328,-11.54,3155,20240405,22.66,4375,-11.54,20250328,3390,14.16,20250402,4375,-11.54,20250328,3195,21.13,20240805,0.28,Y,003480,5000,1551 억,,439333,N,N,3,N,00,N
20250411,130143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3825,115,2,3.10,368250060,98870,228.17,3675,3830,3655,4820,2600,3710,3724.59,1.49,0,13473,3796,3752,3666,3622,3536,3775,3645,1551,1110,5000,2740,5,1,29529812,1130,2.00,0.27,12,0.33,1915.00,13993.00,4375,20250328,-12.57,3155,20240405,21.24,4375,-12.57,20250328,3390,12.83,20250402,4375,-12.57,20250328,3195,19.72,20240805,0.28,Y,003480,5000,1551 억,,439333,N,N,3,N,00,N
20250411,120143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3760,50,2,1.35,304215185,81993,189.22,3675,3800,3655,4820,2600,3710,3710.26,1.49,0,13170,3796,3752,3666,3622,3536,3775,3645,1551,1110,5000,2740,5,1,29529812,1110,1.96,0.27,12,0.28,1915.00,13993.00,4375,20250328,-14.06,3155,20240405,19.18,4375,-14.06,20250328,3390,10.91,20250402,4375,-14.06,20250328,3195,17.68,20240805,0.28,Y,003480,5000,1551 억,,439333,N,N,3,N,00,N
20250411,110143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3680,-30,5,-0.81,145144820,39516,91.20,3675,3730,3655,4820,2600,3710,3673.06,1.49,0,5815,3796,3752,3666,3622,3536,3775,3645,1551,1110,5000,2740,5,1,29529812,1087,1.92,0.26,12,0.13,1915.00,13993.00,4375,20250328,-15.89,3155,20240405,16.64,4375,-15.89,20250328,3390,8.55,20250402,4375,-15.89,20250328,3195,15.18,20240805,0.28,Y,003480,5000,1551 억,,439333,N,N,3,N,00,N
20250411,100143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3665,-45,5,-1.21,53723390,14614,33.73,3675,3730,3655,4820,2600,3710,3676.16,1.49,0,2397,3796,3752,3666,3622,3536,3775,3645,1551,1110,5000,2740,5,1,29529812,1082,1.91,0.26,12,0.05,1915.00,13993.00,4375,20250328,-16.23,3155,20240405,16.16,4375,-16.23,20250328,3390,8.11,20250402,4375,-16.23,20250328,3195,14.71,20240805,0.28,Y,003480,5000,1551 억,,439333,N,N,3,N,00,N
20250411,090144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3685,-25,5,-0.67,992450,270,0.62,3675,3685,3675,4820,2600,3710,3675.74,1.49,0,127,3796,3752,3666,3622,3536,3775,3645,1551,1110,5000,2740,5,1,29529812,1088,1.92,0.26,12,0.00,1915.00,13993.00,4375,20250328,-15.77,3155,20240405,16.80,4375,-15.77,20250328,3390,8.70,20250402,4375,-15.77,20250328,3195,15.34,20240805,0.28,Y,003480,5000,1551 억,,439333,N,N,3,N,00,N
20250410,160142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3710,90,2,2.49,157897702,43249,228.11,3620,3710,3580,4705,2535,3620,3650.90,1.48,0,4351,3753,3686,3633,3566,3513,3660,3540,1551,1085,5000,2670,5,1,29529812,1096,1.94,0.27,12,0.15,1915.00,13993.00,4375,20250328,-15.20,3155,20240405,17.59,4375,-15.20,20250328,3390,9.44,20250402,4375,-15.20,20250328,3195,16.12,20240805,0.25,Y,003480,5000,1551 억,,435651,N,N,3,N,00,N
20250410,150143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3685,65,2,1.80,107663027,29669,156.48,3620,3685,3580,4705,2535,3620,3628.81,1.48,0,4162,3753,3686,3633,3566,3513,3660,3540,1551,1085,5000,2670,5,1,29529812,1088,1.92,0.26,12,0.10,1915.00,13993.00,4375,20250328,-15.77,3155,20240405,16.80,4375,-15.77,20250328,3390,8.70,20250402,4375,-15.77,20250328,3195,15.34,20240805,0.25,Y,003480,5000,1551 억,,435651,N,N,25,N,00,N
20250410,140142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3660,40,2,1.10,100603227,27746,146.34,3620,3665,3580,4705,2535,3620,3625.86,1.48,0,3537,3753,3686,3633,3566,3513,3660,3540,1551,1085,5000,2670,5,1,29529812,1081,1.91,0.26,12,0.09,1915.00,13993.00,4375,20250328,-16.34,3155,20240405,16.01,4375,-16.34,20250328,3390,7.96,20250402,4375,-16.34,20250328,3195,14.55,20240805,0.25,Y,003480,5000,1551 억,,435651,N,N,25,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 160143 57 100.00 KOSPI 전기·가스 N N N N N 3825 115 2 3.10 615018072 162955 376.07 3675 3880 3655 4820 2600 3710 3774.16 1.49 0 14024 3796 3752 3666 3622 3536 3775 3645 1551 1110 5000 2740 5 1 29529812 1130 2.00 0.27 12 0.55 1915.00 13993.00 4375 20250328 -12.57 3155 20240405 21.24 4375 -12.57 20250328 3390 12.83 20250402 4375 -12.57 20250328 3195 19.72 20240805 0.28 Y 003480 5000 1551 억 439333 N N 3138 N 00 N
3 20250411 150143 57 100.00 KOSPI 전기·가스 N N N N N 3815 105 2 2.83 588287165 155948 359.90 3675 3880 3655 4820 2600 3710 3772.33 1.49 0 12014 3796 3752 3666 3622 3536 3775 3645 1551 1110 5000 2740 5 1 29529812 1127 1.99 0.27 12 0.53 1915.00 13993.00 4375 20250328 -12.80 3155 20240405 20.92 4375 -12.80 20250328 3390 12.54 20250402 4375 -12.80 20250328 3195 19.41 20240805 0.28 Y 003480 5000 1551 억 439333 N N 3 N 00 N
4 20250411 140143 57 100.00 KOSPI 전기·가스 N N N N N 3870 160 2 4.31 474686360 126468 291.86 3675 3875 3655 4820 2600 3710 3753.41 1.49 0 11188 3796 3752 3666 3622 3536 3775 3645 1551 1110 5000 2740 5 1 29529812 1143 2.02 0.28 12 0.43 1915.00 13993.00 4375 20250328 -11.54 3155 20240405 22.66 4375 -11.54 20250328 3390 14.16 20250402 4375 -11.54 20250328 3195 21.13 20240805 0.28 Y 003480 5000 1551 억 439333 N N 3 N 00 N
5 20250411 130143 57 100.00 KOSPI 전기·가스 N N N N N 3825 115 2 3.10 368250060 98870 228.17 3675 3830 3655 4820 2600 3710 3724.59 1.49 0 13473 3796 3752 3666 3622 3536 3775 3645 1551 1110 5000 2740 5 1 29529812 1130 2.00 0.27 12 0.33 1915.00 13993.00 4375 20250328 -12.57 3155 20240405 21.24 4375 -12.57 20250328 3390 12.83 20250402 4375 -12.57 20250328 3195 19.72 20240805 0.28 Y 003480 5000 1551 억 439333 N N 3 N 00 N
6 20250411 120143 57 100.00 KOSPI 전기·가스 N N N N N 3760 50 2 1.35 304215185 81993 189.22 3675 3800 3655 4820 2600 3710 3710.26 1.49 0 13170 3796 3752 3666 3622 3536 3775 3645 1551 1110 5000 2740 5 1 29529812 1110 1.96 0.27 12 0.28 1915.00 13993.00 4375 20250328 -14.06 3155 20240405 19.18 4375 -14.06 20250328 3390 10.91 20250402 4375 -14.06 20250328 3195 17.68 20240805 0.28 Y 003480 5000 1551 억 439333 N N 3 N 00 N
7 20250411 110143 57 100.00 KOSPI 전기·가스 N N N N N 3680 -30 5 -0.81 145144820 39516 91.20 3675 3730 3655 4820 2600 3710 3673.06 1.49 0 5815 3796 3752 3666 3622 3536 3775 3645 1551 1110 5000 2740 5 1 29529812 1087 1.92 0.26 12 0.13 1915.00 13993.00 4375 20250328 -15.89 3155 20240405 16.64 4375 -15.89 20250328 3390 8.55 20250402 4375 -15.89 20250328 3195 15.18 20240805 0.28 Y 003480 5000 1551 억 439333 N N 3 N 00 N
8 20250411 100143 57 100.00 KOSPI 전기·가스 N N N N N 3665 -45 5 -1.21 53723390 14614 33.73 3675 3730 3655 4820 2600 3710 3676.16 1.49 0 2397 3796 3752 3666 3622 3536 3775 3645 1551 1110 5000 2740 5 1 29529812 1082 1.91 0.26 12 0.05 1915.00 13993.00 4375 20250328 -16.23 3155 20240405 16.16 4375 -16.23 20250328 3390 8.11 20250402 4375 -16.23 20250328 3195 14.71 20240805 0.28 Y 003480 5000 1551 억 439333 N N 3 N 00 N
9 20250411 090144 57 100.00 KOSPI 전기·가스 N N N N N 3685 -25 5 -0.67 992450 270 0.62 3675 3685 3675 4820 2600 3710 3675.74 1.49 0 127 3796 3752 3666 3622 3536 3775 3645 1551 1110 5000 2740 5 1 29529812 1088 1.92 0.26 12 0.00 1915.00 13993.00 4375 20250328 -15.77 3155 20240405 16.80 4375 -15.77 20250328 3390 8.70 20250402 4375 -15.77 20250328 3195 15.34 20240805 0.28 Y 003480 5000 1551 억 439333 N N 3 N 00 N
10 20250410 160142 57 100.00 KOSPI 전기·가스 N N N N N 3710 90 2 2.49 157897702 43249 228.11 3620 3710 3580 4705 2535 3620 3650.90 1.48 0 4351 3753 3686 3633 3566 3513 3660 3540 1551 1085 5000 2670 5 1 29529812 1096 1.94 0.27 12 0.15 1915.00 13993.00 4375 20250328 -15.20 3155 20240405 17.59 4375 -15.20 20250328 3390 9.44 20250402 4375 -15.20 20250328 3195 16.12 20240805 0.25 Y 003480 5000 1551 억 435651 N N 3 N 00 N
11 20250410 150143 57 100.00 KOSPI 전기·가스 N N N N N 3685 65 2 1.80 107663027 29669 156.48 3620 3685 3580 4705 2535 3620 3628.81 1.48 0 4162 3753 3686 3633 3566 3513 3660 3540 1551 1085 5000 2670 5 1 29529812 1088 1.92 0.26 12 0.10 1915.00 13993.00 4375 20250328 -15.77 3155 20240405 16.80 4375 -15.77 20250328 3390 8.70 20250402 4375 -15.77 20250328 3195 15.34 20240805 0.25 Y 003480 5000 1551 억 435651 N N 25 N 00 N
12 20250410 140142 57 100.00 KOSPI 전기·가스 N N N N N 3660 40 2 1.10 100603227 27746 146.34 3620 3665 3580 4705 2535 3620 3625.86 1.48 0 3537 3753 3686 3633 3566 3513 3660 3540 1551 1085 5000 2670 5 1 29529812 1081 1.91 0.26 12 0.09 1915.00 13993.00 4375 20250328 -16.34 3155 20240405 16.01 4375 -16.34 20250328 3390 7.96 20250402 4375 -16.34 20250328 3195 14.55 20240805 0.25 Y 003480 5000 1551 억 435651 N N 25 N 00 N