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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003480/price/prices-20250301.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
20250312,160144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3535,0,3,0.00,49146035,13895,212.88,3535,3560,3520,4595,2475,3535,3536.96,1.11,0,416,3595,3565,3540,3510,3485,3552,3497,1551,1060,5000,2610,5,1,29529812,1044,13.81,0.29,12,0.05,256.00,12352.00,3875,20240603,-8.77,3155,20240405,12.04,3750,-5.73,20250107,3400,3.97,20250213,3875,-8.77,20240603,3155,12.04,20240405,0.20,N,003480,5000,1551 억,,328754,N,N,9,N,00,N
20250312,150145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3535,0,3,0.00,47895245,13541,207.46,3535,3560,3520,4595,2475,3535,3537.05,1.11,0,419,3595,3565,3540,3510,3485,3552,3497,1551,1060,5000,2610,5,1,29529812,1044,13.81,0.29,12,0.05,256.00,12352.00,3875,20240603,-8.77,3155,20240405,12.04,3750,-5.73,20250107,3400,3.97,20250213,3875,-8.77,20240603,3155,12.04,20240405,0.20,N,003480,5000,1551 억,,328754,N,N,2,N,00,N
20250312,140144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3530,-5,5,-0.14,35316825,9975,152.83,3535,3560,3520,4595,2475,3535,3540.53,1.11,0,419,3595,3565,3540,3510,3485,3552,3497,1551,1060,5000,2610,5,1,29529812,1042,13.79,0.29,12,0.03,256.00,12352.00,3875,20240603,-8.90,3155,20240405,11.89,3750,-5.87,20250107,3400,3.82,20250213,3875,-8.90,20240603,3155,11.89,20240405,0.20,N,003480,5000,1551 억,,328754,N,N,2,N,00,N
20250312,130144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3545,10,2,0.28,29567730,8351,127.95,3535,3560,3520,4595,2475,3535,3540.62,1.11,0,419,3595,3565,3540,3510,3485,3552,3497,1551,1060,5000,2610,5,1,29529812,1047,13.85,0.29,12,0.03,256.00,12352.00,3875,20240603,-8.52,3155,20240405,12.36,3750,-5.47,20250107,3400,4.26,20250213,3875,-8.52,20240603,3155,12.36,20240405,0.20,N,003480,5000,1551 억,,328754,N,N,2,N,00,N
20250312,120144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3545,10,2,0.28,29397570,8303,127.21,3535,3560,3520,4595,2475,3535,3540.60,1.11,0,419,3595,3565,3540,3510,3485,3552,3497,1551,1060,5000,2610,5,1,29529812,1047,13.85,0.29,12,0.03,256.00,12352.00,3875,20240603,-8.52,3155,20240405,12.36,3750,-5.47,20250107,3400,4.26,20250213,3875,-8.52,20240603,3155,12.36,20240405,0.20,N,003480,5000,1551 억,,328754,N,N,2,N,00,N
20250312,110144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3545,10,2,0.28,13884710,3927,60.17,3535,3560,3520,4595,2475,3535,3535.70,1.11,0,4,3595,3565,3540,3510,3485,3552,3497,1551,1060,5000,2610,5,1,29529812,1047,13.85,0.29,12,0.01,256.00,12352.00,3875,20240603,-8.52,3155,20240405,12.36,3750,-5.47,20250107,3400,4.26,20250213,3875,-8.52,20240603,3155,12.36,20240405,0.20,N,003480,5000,1551 억,,328754,N,N,2,N,00,N
20250312,100144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3535,0,3,0.00,6172405,1751,26.83,3535,3535,3520,4595,2475,3535,3525.07,1.11,0,1,3595,3565,3540,3510,3485,3552,3497,1551,1060,5000,2610,5,1,29529812,1044,13.81,0.29,12,0.01,256.00,12352.00,3875,20240603,-8.77,3155,20240405,12.04,3750,-5.73,20250107,3400,3.97,20250213,3875,-8.77,20240603,3155,12.04,20240405,0.20,N,003480,5000,1551 억,,328754,N,N,2,N,00,N
20250312,090144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3535,0,3,0.00,38885,11,0.17,3535,3535,3535,4595,2475,3535,3535.00,1.11,0,-1,3595,3565,3540,3510,3485,3552,3497,1551,1060,5000,2610,5,1,29529812,1044,13.81,0.29,12,0.00,256.00,12352.00,3875,20240603,-8.77,3155,20240405,12.04,3750,-5.73,20250107,3400,3.97,20250213,3875,-8.77,20240603,3155,12.04,20240405,0.20,N,003480,5000,1551 억,,328754,N,N,2,N,00,N
20250311,160144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3535,-35,5,-0.98,23049190,6527,17.56,3570,3570,3515,4640,2500,3570,3531.36,1.11,0,-268,3650,3610,3585,3545,3520,3597,3532,1551,1070,5000,2640,5,1,29529812,1044,13.81,0.29,12,0.02,256.00,12352.00,3875,20240603,-8.77,3155,20240405,12.04,3750,-5.73,20250107,3400,3.97,20250213,3875,-8.77,20240603,3155,12.04,20240405,0.20,N,003480,5000,1551 억,,329022,N,N,2,N,00,N
20250311,150145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3530,-40,5,-1.12,21731495,6154,16.56,3570,3570,3515,4640,2500,3570,3531.28,1.11,0,-235,3650,3610,3585,3545,3520,3597,3532,1551,1070,5000,2640,5,1,29529812,1042,13.79,0.29,12,0.02,256.00,12352.00,3875,20240603,-8.90,3155,20240405,11.89,3750,-5.87,20250107,3400,3.82,20250213,3875,-8.90,20240603,3155,11.89,20240405,0.20,N,003480,5000,1551 억,,329022,N,N,1,N,00,N
20250311,140144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3535,-35,5,-0.98,19119395,5415,14.57,3570,3570,3515,4640,2500,3570,3530.82,1.11,0,-235,3650,3610,3585,3545,3520,3597,3532,1551,1070,5000,2640,5,1,29529812,1044,13.81,0.29,12,0.02,256.00,12352.00,3875,20240603,-8.77,3155,20240405,12.04,3750,-5.73,20250107,3400,3.97,20250213,3875,-8.77,20240603,3155,12.04,20240405,0.20,N,003480,5000,1551 억,,329022,N,N,1,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 20250312 160144 57 100.00 KOSPI 전기·가스 N N N N N 3535 0 3 0.00 49146035 13895 212.88 3535 3560 3520 4595 2475 3535 3536.96 1.11 0 416 3595 3565 3540 3510 3485 3552 3497 1551 1060 5000 2610 5 1 29529812 1044 13.81 0.29 12 0.05 256.00 12352.00 3875 20240603 -8.77 3155 20240405 12.04 3750 -5.73 20250107 3400 3.97 20250213 3875 -8.77 20240603 3155 12.04 20240405 0.20 N 003480 5000 1551 억 328754 N N 9 N 00 N
3 20250312 150145 57 100.00 KOSPI 전기·가스 N N N N N 3535 0 3 0.00 47895245 13541 207.46 3535 3560 3520 4595 2475 3535 3537.05 1.11 0 419 3595 3565 3540 3510 3485 3552 3497 1551 1060 5000 2610 5 1 29529812 1044 13.81 0.29 12 0.05 256.00 12352.00 3875 20240603 -8.77 3155 20240405 12.04 3750 -5.73 20250107 3400 3.97 20250213 3875 -8.77 20240603 3155 12.04 20240405 0.20 N 003480 5000 1551 억 328754 N N 2 N 00 N
4 20250312 140144 57 100.00 KOSPI 전기·가스 N N N N N 3530 -5 5 -0.14 35316825 9975 152.83 3535 3560 3520 4595 2475 3535 3540.53 1.11 0 419 3595 3565 3540 3510 3485 3552 3497 1551 1060 5000 2610 5 1 29529812 1042 13.79 0.29 12 0.03 256.00 12352.00 3875 20240603 -8.90 3155 20240405 11.89 3750 -5.87 20250107 3400 3.82 20250213 3875 -8.90 20240603 3155 11.89 20240405 0.20 N 003480 5000 1551 억 328754 N N 2 N 00 N
5 20250312 130144 57 100.00 KOSPI 전기·가스 N N N N N 3545 10 2 0.28 29567730 8351 127.95 3535 3560 3520 4595 2475 3535 3540.62 1.11 0 419 3595 3565 3540 3510 3485 3552 3497 1551 1060 5000 2610 5 1 29529812 1047 13.85 0.29 12 0.03 256.00 12352.00 3875 20240603 -8.52 3155 20240405 12.36 3750 -5.47 20250107 3400 4.26 20250213 3875 -8.52 20240603 3155 12.36 20240405 0.20 N 003480 5000 1551 억 328754 N N 2 N 00 N
6 20250312 120144 57 100.00 KOSPI 전기·가스 N N N N N 3545 10 2 0.28 29397570 8303 127.21 3535 3560 3520 4595 2475 3535 3540.60 1.11 0 419 3595 3565 3540 3510 3485 3552 3497 1551 1060 5000 2610 5 1 29529812 1047 13.85 0.29 12 0.03 256.00 12352.00 3875 20240603 -8.52 3155 20240405 12.36 3750 -5.47 20250107 3400 4.26 20250213 3875 -8.52 20240603 3155 12.36 20240405 0.20 N 003480 5000 1551 억 328754 N N 2 N 00 N
7 20250312 110144 57 100.00 KOSPI 전기·가스 N N N N N 3545 10 2 0.28 13884710 3927 60.17 3535 3560 3520 4595 2475 3535 3535.70 1.11 0 4 3595 3565 3540 3510 3485 3552 3497 1551 1060 5000 2610 5 1 29529812 1047 13.85 0.29 12 0.01 256.00 12352.00 3875 20240603 -8.52 3155 20240405 12.36 3750 -5.47 20250107 3400 4.26 20250213 3875 -8.52 20240603 3155 12.36 20240405 0.20 N 003480 5000 1551 억 328754 N N 2 N 00 N
8 20250312 100144 57 100.00 KOSPI 전기·가스 N N N N N 3535 0 3 0.00 6172405 1751 26.83 3535 3535 3520 4595 2475 3535 3525.07 1.11 0 1 3595 3565 3540 3510 3485 3552 3497 1551 1060 5000 2610 5 1 29529812 1044 13.81 0.29 12 0.01 256.00 12352.00 3875 20240603 -8.77 3155 20240405 12.04 3750 -5.73 20250107 3400 3.97 20250213 3875 -8.77 20240603 3155 12.04 20240405 0.20 N 003480 5000 1551 억 328754 N N 2 N 00 N
9 20250312 090144 57 100.00 KOSPI 전기·가스 N N N N N 3535 0 3 0.00 38885 11 0.17 3535 3535 3535 4595 2475 3535 3535.00 1.11 0 -1 3595 3565 3540 3510 3485 3552 3497 1551 1060 5000 2610 5 1 29529812 1044 13.81 0.29 12 0.00 256.00 12352.00 3875 20240603 -8.77 3155 20240405 12.04 3750 -5.73 20250107 3400 3.97 20250213 3875 -8.77 20240603 3155 12.04 20240405 0.20 N 003480 5000 1551 억 328754 N N 2 N 00 N
10 20250311 160144 57 100.00 KOSPI 전기·가스 N N N N N 3535 -35 5 -0.98 23049190 6527 17.56 3570 3570 3515 4640 2500 3570 3531.36 1.11 0 -268 3650 3610 3585 3545 3520 3597 3532 1551 1070 5000 2640 5 1 29529812 1044 13.81 0.29 12 0.02 256.00 12352.00 3875 20240603 -8.77 3155 20240405 12.04 3750 -5.73 20250107 3400 3.97 20250213 3875 -8.77 20240603 3155 12.04 20240405 0.20 N 003480 5000 1551 억 329022 N N 2 N 00 N
11 20250311 150145 57 100.00 KOSPI 전기·가스 N N N N N 3530 -40 5 -1.12 21731495 6154 16.56 3570 3570 3515 4640 2500 3570 3531.28 1.11 0 -235 3650 3610 3585 3545 3520 3597 3532 1551 1070 5000 2640 5 1 29529812 1042 13.79 0.29 12 0.02 256.00 12352.00 3875 20240603 -8.90 3155 20240405 11.89 3750 -5.87 20250107 3400 3.82 20250213 3875 -8.90 20240603 3155 11.89 20240405 0.20 N 003480 5000 1551 억 329022 N N 1 N 00 N
12 20250311 140144 57 100.00 KOSPI 전기·가스 N N N N N 3535 -35 5 -0.98 19119395 5415 14.57 3570 3570 3515 4640 2500 3570 3530.82 1.11 0 -235 3650 3610 3585 3545 3520 3597 3532 1551 1070 5000 2640 5 1 29529812 1044 13.81 0.29 12 0.02 256.00 12352.00 3875 20240603 -8.77 3155 20240405 12.04 3750 -5.73 20250107 3400 3.97 20250213 3875 -8.77 20240603 3155 12.04 20240405 0.20 N 003480 5000 1551 억 329022 N N 1 N 00 N