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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003480/price/prices-20250501.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
20250516,160137,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4795,-100,5,-2.04,461676705,96177,11.96,4895,4905,4735,6360,3430,4895,4800.28,2.03,0,-11133,5911,5402,5031,4522,4151,5657,4777,1551,1465,5000,3620,5,1,29529812,1416,2.50,0.34,12,0.33,1915.00,13993.00,5540,20250515,-13.45,3195,20240805,50.08,5540,-13.45,20250515,3390,41.45,20250402,5540,-13.45,20250515,3195,50.08,20240805,0.49,Y,003480,5000,1551 억,,598469,N,N,1126,N,00,N
20250516,150137,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4755,-140,5,-2.86,415121015,86417,10.74,4895,4905,4735,6360,3430,4895,4803.70,2.03,0,-10364,5911,5402,5031,4522,4151,5657,4777,1551,1465,5000,3620,5,1,29529812,1404,2.48,0.34,12,0.29,1915.00,13993.00,5540,20250515,-14.17,3195,20240805,48.83,5540,-14.17,20250515,3390,40.27,20250402,5540,-14.17,20250515,3195,48.83,20240805,0.49,Y,003480,5000,1551 억,,598469,N,N,39,N,00,N
20250516,140137,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4805,-90,5,-1.84,325637225,67641,8.41,4895,4905,4740,6360,3430,4895,4814.20,2.03,0,-12527,5911,5402,5031,4522,4151,5657,4777,1551,1465,5000,3620,5,1,29529812,1419,2.51,0.34,12,0.23,1915.00,13993.00,5540,20250515,-13.27,3195,20240805,50.39,5540,-13.27,20250515,3390,41.74,20250402,5540,-13.27,20250515,3195,50.39,20240805,0.49,Y,003480,5000,1551 억,,598469,N,N,39,N,00,N
20250516,130137,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4800,-95,5,-1.94,282446570,58634,7.29,4895,4905,4740,6360,3430,4895,4817.11,2.03,0,-15929,5911,5402,5031,4522,4151,5657,4777,1551,1465,5000,3620,5,1,29529812,1417,2.51,0.34,12,0.20,1915.00,13993.00,5540,20250515,-13.36,3195,20240805,50.23,5540,-13.36,20250515,3390,41.59,20250402,5540,-13.36,20250515,3195,50.23,20240805,0.49,Y,003480,5000,1551 억,,598469,N,N,39,N,00,N
20250516,120136,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4830,-65,5,-1.33,229191290,47574,5.92,4895,4905,4740,6360,3430,4895,4817.57,2.03,0,-9050,5911,5402,5031,4522,4151,5657,4777,1551,1465,5000,3620,5,1,29529812,1426,2.52,0.35,12,0.16,1915.00,13993.00,5540,20250515,-12.82,3195,20240805,51.17,5540,-12.82,20250515,3390,42.48,20250402,5540,-12.82,20250515,3195,51.17,20240805,0.49,Y,003480,5000,1551 억,,598469,N,N,39,N,00,N
20250516,110134,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4835,-60,5,-1.23,183475350,38150,4.74,4895,4905,4740,6360,3430,4895,4809.31,2.03,0,-3984,5911,5402,5031,4522,4151,5657,4777,1551,1465,5000,3620,5,1,29529812,1428,2.52,0.35,12,0.13,1915.00,13993.00,5540,20250515,-12.73,3195,20240805,51.33,5540,-12.73,20250515,3390,42.63,20250402,5540,-12.73,20250515,3195,51.33,20240805,0.49,Y,003480,5000,1551 억,,598469,N,N,39,N,00,N
20250516,100138,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4800,-95,5,-1.94,169683645,35285,4.39,4895,4905,4740,6360,3430,4895,4808.95,2.03,0,-4036,5911,5402,5031,4522,4151,5657,4777,1551,1465,5000,3620,5,1,29529812,1417,2.51,0.34,12,0.12,1915.00,13993.00,5540,20250515,-13.36,3195,20240805,50.23,5540,-13.36,20250515,3390,41.59,20250402,5540,-13.36,20250515,3195,50.23,20240805,0.49,Y,003480,5000,1551 억,,598469,N,N,39,N,00,N
20250516,090137,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4815,-80,5,-1.63,17177300,3520,0.44,4895,4905,4795,6360,3430,4895,4879.91,2.03,0,-1372,5911,5402,5031,4522,4151,5657,4777,1551,1465,5000,3620,5,1,29529812,1422,2.51,0.34,12,0.01,1915.00,13993.00,5540,20250515,-13.09,3195,20240805,50.70,5540,-13.09,20250515,3390,42.04,20250402,5540,-13.09,20250515,3195,50.70,20240805,0.49,Y,003480,5000,1551 억,,598469,N,N,39,N,00,N
20250515,160142,57,100.00,KOSPI,신고가,전기·가스,N,N,N,N, ,N,4895,155,2,3.27,4117322024,803284,1889.10,4740,5540,4660,6160,3320,4740,5125.67,1.87,0,20064,4856,4797,4696,4637,4536,4827,4667,1551,1420,5000,3500,5,1,29529812,1445,2.56,0.35,12,2.72,1915.00,13993.00,5540,20250515,-11.64,3195,20240805,53.21,5540,-11.64,20250515,3390,44.40,20250402,5540,-11.64,20250515,3195,53.21,20240805,0.49,Y,003480,5000,1551 억,,553169,N,N,39,N,00,N
20250515,150143,57,100.00,KOSPI,신고가,전기·가스,N,N,N,N, ,N,4870,130,2,2.74,4054542489,790402,1858.81,4740,5540,4660,6160,3320,4740,5129.72,1.87,0,22671,4856,4797,4696,4637,4536,4827,4667,1551,1420,5000,3500,5,1,29529812,1438,2.54,0.35,12,2.68,1915.00,13993.00,5540,20250515,-12.09,3195,20240805,52.43,5540,-12.09,20250515,3390,43.66,20250402,5540,-12.09,20250515,3195,52.43,20240805,0.49,Y,003480,5000,1551 억,,553169,N,N,4,N,00,N
20250515,140142,57,100.00,KOSPI,신고가,전기·가스,N,N,N,N, ,N,4865,125,2,2.64,3920645984,762873,1794.07,4740,5540,4660,6160,3320,4740,5139.32,1.87,0,28420,4856,4797,4696,4637,4536,4827,4667,1551,1420,5000,3500,5,1,29529812,1437,2.54,0.35,12,2.58,1915.00,13993.00,5540,20250515,-12.18,3195,20240805,52.27,5540,-12.18,20250515,3390,43.51,20250402,5540,-12.18,20250515,3195,52.27,20240805,0.49,Y,003480,5000,1551 억,,553169,N,N,4,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 20250516 160137 57 100.00 KOSPI 전기·가스 N N N N N 4795 -100 5 -2.04 461676705 96177 11.96 4895 4905 4735 6360 3430 4895 4800.28 2.03 0 -11133 5911 5402 5031 4522 4151 5657 4777 1551 1465 5000 3620 5 1 29529812 1416 2.50 0.34 12 0.33 1915.00 13993.00 5540 20250515 -13.45 3195 20240805 50.08 5540 -13.45 20250515 3390 41.45 20250402 5540 -13.45 20250515 3195 50.08 20240805 0.49 Y 003480 5000 1551 억 598469 N N 1126 N 00 N
3 20250516 150137 57 100.00 KOSPI 전기·가스 N N N N N 4755 -140 5 -2.86 415121015 86417 10.74 4895 4905 4735 6360 3430 4895 4803.70 2.03 0 -10364 5911 5402 5031 4522 4151 5657 4777 1551 1465 5000 3620 5 1 29529812 1404 2.48 0.34 12 0.29 1915.00 13993.00 5540 20250515 -14.17 3195 20240805 48.83 5540 -14.17 20250515 3390 40.27 20250402 5540 -14.17 20250515 3195 48.83 20240805 0.49 Y 003480 5000 1551 억 598469 N N 39 N 00 N
4 20250516 140137 57 100.00 KOSPI 전기·가스 N N N N N 4805 -90 5 -1.84 325637225 67641 8.41 4895 4905 4740 6360 3430 4895 4814.20 2.03 0 -12527 5911 5402 5031 4522 4151 5657 4777 1551 1465 5000 3620 5 1 29529812 1419 2.51 0.34 12 0.23 1915.00 13993.00 5540 20250515 -13.27 3195 20240805 50.39 5540 -13.27 20250515 3390 41.74 20250402 5540 -13.27 20250515 3195 50.39 20240805 0.49 Y 003480 5000 1551 억 598469 N N 39 N 00 N
5 20250516 130137 57 100.00 KOSPI 전기·가스 N N N N N 4800 -95 5 -1.94 282446570 58634 7.29 4895 4905 4740 6360 3430 4895 4817.11 2.03 0 -15929 5911 5402 5031 4522 4151 5657 4777 1551 1465 5000 3620 5 1 29529812 1417 2.51 0.34 12 0.20 1915.00 13993.00 5540 20250515 -13.36 3195 20240805 50.23 5540 -13.36 20250515 3390 41.59 20250402 5540 -13.36 20250515 3195 50.23 20240805 0.49 Y 003480 5000 1551 억 598469 N N 39 N 00 N
6 20250516 120136 57 100.00 KOSPI 전기·가스 N N N N N 4830 -65 5 -1.33 229191290 47574 5.92 4895 4905 4740 6360 3430 4895 4817.57 2.03 0 -9050 5911 5402 5031 4522 4151 5657 4777 1551 1465 5000 3620 5 1 29529812 1426 2.52 0.35 12 0.16 1915.00 13993.00 5540 20250515 -12.82 3195 20240805 51.17 5540 -12.82 20250515 3390 42.48 20250402 5540 -12.82 20250515 3195 51.17 20240805 0.49 Y 003480 5000 1551 억 598469 N N 39 N 00 N
7 20250516 110134 57 100.00 KOSPI 전기·가스 N N N N N 4835 -60 5 -1.23 183475350 38150 4.74 4895 4905 4740 6360 3430 4895 4809.31 2.03 0 -3984 5911 5402 5031 4522 4151 5657 4777 1551 1465 5000 3620 5 1 29529812 1428 2.52 0.35 12 0.13 1915.00 13993.00 5540 20250515 -12.73 3195 20240805 51.33 5540 -12.73 20250515 3390 42.63 20250402 5540 -12.73 20250515 3195 51.33 20240805 0.49 Y 003480 5000 1551 억 598469 N N 39 N 00 N
8 20250516 100138 57 100.00 KOSPI 전기·가스 N N N N N 4800 -95 5 -1.94 169683645 35285 4.39 4895 4905 4740 6360 3430 4895 4808.95 2.03 0 -4036 5911 5402 5031 4522 4151 5657 4777 1551 1465 5000 3620 5 1 29529812 1417 2.51 0.34 12 0.12 1915.00 13993.00 5540 20250515 -13.36 3195 20240805 50.23 5540 -13.36 20250515 3390 41.59 20250402 5540 -13.36 20250515 3195 50.23 20240805 0.49 Y 003480 5000 1551 억 598469 N N 39 N 00 N
9 20250516 090137 57 100.00 KOSPI 전기·가스 N N N N N 4815 -80 5 -1.63 17177300 3520 0.44 4895 4905 4795 6360 3430 4895 4879.91 2.03 0 -1372 5911 5402 5031 4522 4151 5657 4777 1551 1465 5000 3620 5 1 29529812 1422 2.51 0.34 12 0.01 1915.00 13993.00 5540 20250515 -13.09 3195 20240805 50.70 5540 -13.09 20250515 3390 42.04 20250402 5540 -13.09 20250515 3195 50.70 20240805 0.49 Y 003480 5000 1551 억 598469 N N 39 N 00 N
10 20250515 160142 57 100.00 KOSPI 신고가 전기·가스 N N N N N 4895 155 2 3.27 4117322024 803284 1889.10 4740 5540 4660 6160 3320 4740 5125.67 1.87 0 20064 4856 4797 4696 4637 4536 4827 4667 1551 1420 5000 3500 5 1 29529812 1445 2.56 0.35 12 2.72 1915.00 13993.00 5540 20250515 -11.64 3195 20240805 53.21 5540 -11.64 20250515 3390 44.40 20250402 5540 -11.64 20250515 3195 53.21 20240805 0.49 Y 003480 5000 1551 억 553169 N N 39 N 00 N
11 20250515 150143 57 100.00 KOSPI 신고가 전기·가스 N N N N N 4870 130 2 2.74 4054542489 790402 1858.81 4740 5540 4660 6160 3320 4740 5129.72 1.87 0 22671 4856 4797 4696 4637 4536 4827 4667 1551 1420 5000 3500 5 1 29529812 1438 2.54 0.35 12 2.68 1915.00 13993.00 5540 20250515 -12.09 3195 20240805 52.43 5540 -12.09 20250515 3390 43.66 20250402 5540 -12.09 20250515 3195 52.43 20240805 0.49 Y 003480 5000 1551 억 553169 N N 4 N 00 N
12 20250515 140142 57 100.00 KOSPI 신고가 전기·가스 N N N N N 4865 125 2 2.64 3920645984 762873 1794.07 4740 5540 4660 6160 3320 4740 5139.32 1.87 0 28420 4856 4797 4696 4637 4536 4827 4667 1551 1420 5000 3500 5 1 29529812 1437 2.54 0.35 12 2.58 1915.00 13993.00 5540 20250515 -12.18 3195 20240805 52.27 5540 -12.18 20250515 3390 43.51 20250402 5540 -12.18 20250515 3195 52.27 20240805 0.49 Y 003480 5000 1551 억 553169 N N 4 N 00 N