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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3580,-95,5,-2.59,192564485,53747,192.00,3595,3700,3430,4775,2575,3675,3582.80,1.42,0,669,3745,3710,3655,3620,3565,3727,3637,1551,1100,5000,2710,5,1,29529812,1057,1.87,0.26,12,0.18,1915.00,13993.00,4375,20250328,-18.17,3155,20240405,13.47,4375,-18.17,20250328,3390,5.60,20250402,4375,-18.17,20250328,3180,12.58,20240408,0.26,Y,003480,5000,1551 억,,418735,N,N,0,N,00,N
20250407,150142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3535,-140,5,-3.81,183410835,51176,182.82,3595,3700,3430,4775,2575,3675,3583.92,1.42,0,948,3745,3710,3655,3620,3565,3727,3637,1551,1100,5000,2710,5,1,29529812,1044,1.85,0.25,12,0.17,1915.00,13993.00,4375,20250328,-19.20,3155,20240405,12.04,4375,-19.20,20250328,3390,4.28,20250402,4375,-19.20,20250328,3180,11.16,20240408,0.26,Y,003480,5000,1551 억,,418735,N,N,0,N,00,N
20250407,140142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3515,-160,5,-4.35,162372555,45163,161.34,3595,3700,3500,4775,2575,3675,3595.26,1.42,0,546,3745,3710,3655,3620,3565,3727,3637,1551,1100,5000,2710,5,1,29529812,1038,1.84,0.25,12,0.15,1915.00,13993.00,4375,20250328,-19.66,3155,20240405,11.41,4375,-19.66,20250328,3390,3.69,20250402,4375,-19.66,20250328,3180,10.53,20240408,0.26,Y,003480,5000,1551 억,,418735,N,N,0,N,00,N
20250407,130141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3540,-135,5,-3.67,136369680,37783,134.97,3595,3700,3530,4775,2575,3675,3609.29,1.42,0,481,3745,3710,3655,3620,3565,3727,3637,1551,1100,5000,2710,5,1,29529812,1045,1.85,0.25,12,0.13,1915.00,13993.00,4375,20250328,-19.09,3155,20240405,12.20,4375,-19.09,20250328,3390,4.42,20250402,4375,-19.09,20250328,3180,11.32,20240408,0.26,Y,003480,5000,1551 억,,418735,N,N,0,N,00,N
20250407,120141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3585,-90,5,-2.45,111996865,30921,110.46,3595,3700,3580,4775,2575,3675,3622.03,1.42,0,349,3745,3710,3655,3620,3565,3727,3637,1551,1100,5000,2710,5,1,29529812,1059,1.87,0.26,12,0.10,1915.00,13993.00,4375,20250328,-18.06,3155,20240405,13.63,4375,-18.06,20250328,3390,5.75,20250402,4375,-18.06,20250328,3180,12.74,20240408,0.26,Y,003480,5000,1551 억,,418735,N,N,0,N,00,N
20250407,110141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3595,-80,5,-2.18,102936850,28398,101.45,3595,3700,3580,4775,2575,3675,3624.79,1.42,0,328,3745,3710,3655,3620,3565,3727,3637,1551,1100,5000,2710,5,1,29529812,1062,1.88,0.26,12,0.10,1915.00,13993.00,4375,20250328,-17.83,3155,20240405,13.95,4375,-17.83,20250328,3390,6.05,20250402,4375,-17.83,20250328,3180,13.05,20240408,0.26,Y,003480,5000,1551 억,,418735,N,N,0,N,00,N
20250407,100141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3620,-55,5,-1.50,82307830,22668,80.98,3595,3700,3580,4775,2575,3675,3631.01,1.42,0,50,3745,3710,3655,3620,3565,3727,3637,1551,1100,5000,2710,5,1,29529812,1069,1.89,0.26,12,0.08,1915.00,13993.00,4375,20250328,-17.26,3155,20240405,14.74,4375,-17.26,20250328,3390,6.78,20250402,4375,-17.26,20250328,3180,13.84,20240408,0.26,Y,003480,5000,1551 억,,418735,N,N,0,N,00,N
20250407,090141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3585,-90,5,-2.45,4971720,1384,4.94,3595,3600,3585,4775,2575,3675,3592.28,1.42,0,-537,3745,3710,3655,3620,3565,3727,3637,1551,1100,5000,2710,5,1,29529812,1059,1.87,0.26,12,0.00,1915.00,13993.00,4375,20250328,-18.06,3155,20240405,13.63,4375,-18.06,20250328,3390,5.75,20250402,4375,-18.06,20250328,3180,12.74,20240408,0.26,Y,003480,5000,1551 억,,418735,N,N,0,N,00,N
20250404,160141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3675,-25,5,-0.68,99114935,27143,56.69,3635,3690,3600,4810,2590,3700,3651.32,1.43,0,-2262,3823,3761,3638,3576,3453,3792,3607,1551,1110,5000,2730,5,1,29529812,1085,1.92,0.26,12,0.09,1915.00,13993.00,4375,20250328,-16.00,3155,20240405,16.48,4375,-16.00,20250328,3390,8.41,20250402,4375,-16.00,20250328,3155,16.48,20240405,0.27,Y,003480,5000,1551 억,,421017,N,N,0,N,00,N
20250404,150142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3670,-30,5,-0.81,80332235,22029,46.01,3635,3690,3600,4810,2590,3700,3646.66,1.43,0,-1894,3823,3761,3638,3576,3453,3792,3607,1551,1110,5000,2730,5,1,29529812,1084,1.92,0.26,12,0.07,1915.00,13993.00,4375,20250328,-16.11,3155,20240405,16.32,4375,-16.11,20250328,3390,8.26,20250402,4375,-16.11,20250328,3155,16.32,20240405,0.27,Y,003480,5000,1551 억,,421017,N,N,0,N,00,N
20250404,140142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3635,-65,5,-1.76,67460230,18516,38.67,3635,3690,3600,4810,2590,3700,3643.35,1.43,0,-1329,3823,3761,3638,3576,3453,3792,3607,1551,1110,5000,2730,5,1,29529812,1073,1.90,0.26,12,0.06,1915.00,13993.00,4375,20250328,-16.91,3155,20240405,15.21,4375,-16.91,20250328,3390,7.23,20250402,4375,-16.91,20250328,3155,15.21,20240405,0.27,Y,003480,5000,1551 억,,421017,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 20250407 160141 57 100.00 KOSPI 전기·가스 N N N N N 3580 -95 5 -2.59 192564485 53747 192.00 3595 3700 3430 4775 2575 3675 3582.80 1.42 0 669 3745 3710 3655 3620 3565 3727 3637 1551 1100 5000 2710 5 1 29529812 1057 1.87 0.26 12 0.18 1915.00 13993.00 4375 20250328 -18.17 3155 20240405 13.47 4375 -18.17 20250328 3390 5.60 20250402 4375 -18.17 20250328 3180 12.58 20240408 0.26 Y 003480 5000 1551 억 418735 N N 0 N 00 N
3 20250407 150142 57 100.00 KOSPI 전기·가스 N N N N N 3535 -140 5 -3.81 183410835 51176 182.82 3595 3700 3430 4775 2575 3675 3583.92 1.42 0 948 3745 3710 3655 3620 3565 3727 3637 1551 1100 5000 2710 5 1 29529812 1044 1.85 0.25 12 0.17 1915.00 13993.00 4375 20250328 -19.20 3155 20240405 12.04 4375 -19.20 20250328 3390 4.28 20250402 4375 -19.20 20250328 3180 11.16 20240408 0.26 Y 003480 5000 1551 억 418735 N N 0 N 00 N
4 20250407 140142 57 100.00 KOSPI 전기·가스 N N N N N 3515 -160 5 -4.35 162372555 45163 161.34 3595 3700 3500 4775 2575 3675 3595.26 1.42 0 546 3745 3710 3655 3620 3565 3727 3637 1551 1100 5000 2710 5 1 29529812 1038 1.84 0.25 12 0.15 1915.00 13993.00 4375 20250328 -19.66 3155 20240405 11.41 4375 -19.66 20250328 3390 3.69 20250402 4375 -19.66 20250328 3180 10.53 20240408 0.26 Y 003480 5000 1551 억 418735 N N 0 N 00 N
5 20250407 130141 57 100.00 KOSPI 전기·가스 N N N N N 3540 -135 5 -3.67 136369680 37783 134.97 3595 3700 3530 4775 2575 3675 3609.29 1.42 0 481 3745 3710 3655 3620 3565 3727 3637 1551 1100 5000 2710 5 1 29529812 1045 1.85 0.25 12 0.13 1915.00 13993.00 4375 20250328 -19.09 3155 20240405 12.20 4375 -19.09 20250328 3390 4.42 20250402 4375 -19.09 20250328 3180 11.32 20240408 0.26 Y 003480 5000 1551 억 418735 N N 0 N 00 N
6 20250407 120141 57 100.00 KOSPI 전기·가스 N N N N N 3585 -90 5 -2.45 111996865 30921 110.46 3595 3700 3580 4775 2575 3675 3622.03 1.42 0 349 3745 3710 3655 3620 3565 3727 3637 1551 1100 5000 2710 5 1 29529812 1059 1.87 0.26 12 0.10 1915.00 13993.00 4375 20250328 -18.06 3155 20240405 13.63 4375 -18.06 20250328 3390 5.75 20250402 4375 -18.06 20250328 3180 12.74 20240408 0.26 Y 003480 5000 1551 억 418735 N N 0 N 00 N
7 20250407 110141 57 100.00 KOSPI 전기·가스 N N N N N 3595 -80 5 -2.18 102936850 28398 101.45 3595 3700 3580 4775 2575 3675 3624.79 1.42 0 328 3745 3710 3655 3620 3565 3727 3637 1551 1100 5000 2710 5 1 29529812 1062 1.88 0.26 12 0.10 1915.00 13993.00 4375 20250328 -17.83 3155 20240405 13.95 4375 -17.83 20250328 3390 6.05 20250402 4375 -17.83 20250328 3180 13.05 20240408 0.26 Y 003480 5000 1551 억 418735 N N 0 N 00 N
8 20250407 100141 57 100.00 KOSPI 전기·가스 N N N N N 3620 -55 5 -1.50 82307830 22668 80.98 3595 3700 3580 4775 2575 3675 3631.01 1.42 0 50 3745 3710 3655 3620 3565 3727 3637 1551 1100 5000 2710 5 1 29529812 1069 1.89 0.26 12 0.08 1915.00 13993.00 4375 20250328 -17.26 3155 20240405 14.74 4375 -17.26 20250328 3390 6.78 20250402 4375 -17.26 20250328 3180 13.84 20240408 0.26 Y 003480 5000 1551 억 418735 N N 0 N 00 N
9 20250407 090141 57 100.00 KOSPI 전기·가스 N N N N N 3585 -90 5 -2.45 4971720 1384 4.94 3595 3600 3585 4775 2575 3675 3592.28 1.42 0 -537 3745 3710 3655 3620 3565 3727 3637 1551 1100 5000 2710 5 1 29529812 1059 1.87 0.26 12 0.00 1915.00 13993.00 4375 20250328 -18.06 3155 20240405 13.63 4375 -18.06 20250328 3390 5.75 20250402 4375 -18.06 20250328 3180 12.74 20240408 0.26 Y 003480 5000 1551 억 418735 N N 0 N 00 N
10 20250404 160141 57 100.00 KOSPI 전기·가스 N N N N N 3675 -25 5 -0.68 99114935 27143 56.69 3635 3690 3600 4810 2590 3700 3651.32 1.43 0 -2262 3823 3761 3638 3576 3453 3792 3607 1551 1110 5000 2730 5 1 29529812 1085 1.92 0.26 12 0.09 1915.00 13993.00 4375 20250328 -16.00 3155 20240405 16.48 4375 -16.00 20250328 3390 8.41 20250402 4375 -16.00 20250328 3155 16.48 20240405 0.27 Y 003480 5000 1551 억 421017 N N 0 N 00 N
11 20250404 150142 57 100.00 KOSPI 전기·가스 N N N N N 3670 -30 5 -0.81 80332235 22029 46.01 3635 3690 3600 4810 2590 3700 3646.66 1.43 0 -1894 3823 3761 3638 3576 3453 3792 3607 1551 1110 5000 2730 5 1 29529812 1084 1.92 0.26 12 0.07 1915.00 13993.00 4375 20250328 -16.11 3155 20240405 16.32 4375 -16.11 20250328 3390 8.26 20250402 4375 -16.11 20250328 3155 16.32 20240405 0.27 Y 003480 5000 1551 억 421017 N N 0 N 00 N
12 20250404 140142 57 100.00 KOSPI 전기·가스 N N N N N 3635 -65 5 -1.76 67460230 18516 38.67 3635 3690 3600 4810 2590 3700 3643.35 1.43 0 -1329 3823 3761 3638 3576 3453 3792 3607 1551 1110 5000 2730 5 1 29529812 1073 1.90 0.26 12 0.06 1915.00 13993.00 4375 20250328 -16.91 3155 20240405 15.21 4375 -16.91 20250328 3390 7.23 20250402 4375 -16.91 20250328 3155 15.21 20240405 0.27 Y 003480 5000 1551 억 421017 N N 0 N 00 N