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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4215,95,2,2.31,346199641,82972,140.35,4120,4215,4105,5350,2885,4120,4172.44,1.70,0,905,4246,4182,4066,4002,3886,4215,4035,1551,1230,5000,3040,5,1,29529812,1245,2.20,0.30,12,0.28,1915.00,13993.00,4375,20250328,-3.66,3195,20240805,31.92,4375,-3.66,20250328,3390,24.34,20250402,4375,-3.66,20250328,3195,31.92,20240805,0.09,Y,003480,5000,1551 억,,501981,N,N,690,N,00,N
20250422,150145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4200,80,2,1.94,322276556,77267,130.70,4120,4215,4105,5350,2885,4120,4170.95,1.70,0,-1188,4246,4182,4066,4002,3886,4215,4035,1551,1230,5000,3040,5,1,29529812,1240,2.19,0.30,12,0.26,1915.00,13993.00,4375,20250328,-4.00,3195,20240805,31.46,4375,-4.00,20250328,3390,23.89,20250402,4375,-4.00,20250328,3195,31.46,20240805,0.09,Y,003480,5000,1551 억,,501981,N,N,36,N,00,N
20250422,140145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4185,65,2,1.58,263008301,63136,106.80,4120,4215,4105,5350,2885,4120,4165.74,1.70,0,-6484,4246,4182,4066,4002,3886,4215,4035,1551,1230,5000,3040,5,1,29529812,1236,2.19,0.30,12,0.21,1915.00,13993.00,4375,20250328,-4.34,3195,20240805,30.99,4375,-4.34,20250328,3390,23.45,20250402,4375,-4.34,20250328,3195,30.99,20240805,0.09,Y,003480,5000,1551 억,,501981,N,N,36,N,00,N
20250422,130145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4190,70,2,1.70,243952231,58587,99.10,4120,4215,4105,5350,2885,4120,4163.93,1.70,0,-6895,4246,4182,4066,4002,3886,4215,4035,1551,1230,5000,3040,5,1,29529812,1237,2.19,0.30,12,0.20,1915.00,13993.00,4375,20250328,-4.23,3195,20240805,31.14,4375,-4.23,20250328,3390,23.60,20250402,4375,-4.23,20250328,3195,31.14,20240805,0.09,Y,003480,5000,1551 억,,501981,N,N,36,N,00,N
20250422,120144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4160,40,2,0.97,196236160,47181,79.81,4120,4215,4105,5350,2885,4120,4159.22,1.70,0,-2544,4246,4182,4066,4002,3886,4215,4035,1551,1230,5000,3040,5,1,29529812,1228,2.17,0.30,12,0.16,1915.00,13993.00,4375,20250328,-4.91,3195,20240805,30.20,4375,-4.91,20250328,3390,22.71,20250402,4375,-4.91,20250328,3195,30.20,20240805,0.09,Y,003480,5000,1551 억,,501981,N,N,36,N,00,N
20250422,110145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4170,50,2,1.21,174720470,42009,71.06,4120,4215,4105,5350,2885,4120,4159.12,1.70,0,-1029,4246,4182,4066,4002,3886,4215,4035,1551,1230,5000,3040,5,1,29529812,1231,2.18,0.30,12,0.14,1915.00,13993.00,4375,20250328,-4.69,3195,20240805,30.52,4375,-4.69,20250328,3390,23.01,20250402,4375,-4.69,20250328,3195,30.52,20240805,0.09,Y,003480,5000,1551 억,,501981,N,N,36,N,00,N
20250422,100145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4165,45,2,1.09,138047385,33230,56.21,4120,4215,4105,5350,2885,4120,4154.30,1.70,0,1419,4246,4182,4066,4002,3886,4215,4035,1551,1230,5000,3040,5,1,29529812,1230,2.17,0.30,12,0.11,1915.00,13993.00,4375,20250328,-4.80,3195,20240805,30.36,4375,-4.80,20250328,3390,22.86,20250402,4375,-4.80,20250328,3195,30.36,20240805,0.09,Y,003480,5000,1551 억,,501981,N,N,36,N,00,N
20250422,090145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4120,0,3,0.00,9062535,2199,3.72,4120,4145,4120,5350,2885,4120,4121.21,1.70,0,42,4246,4182,4066,4002,3886,4215,4035,1551,1230,5000,3040,5,1,29529812,1217,2.15,0.29,12,0.01,1915.00,13993.00,4375,20250328,-5.83,3195,20240805,28.95,4375,-5.83,20250328,3390,21.53,20250402,4375,-5.83,20250328,3195,28.95,20240805,0.09,Y,003480,5000,1551 억,,501981,N,N,36,N,00,N
20250421,160143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4120,130,2,3.26,240677637,59036,125.49,3970,4130,3950,5180,2795,3990,4076.65,1.67,0,8490,4056,4022,3966,3932,3876,4040,3950,1551,1190,5000,2950,5,1,29529812,1217,2.15,0.29,12,0.20,1915.00,13993.00,4375,20250328,-5.83,3195,20240805,28.95,4375,-5.83,20250328,3390,21.53,20250402,4375,-5.83,20250328,3195,28.95,20240805,0.11,Y,003480,5000,1551 억,,492625,N,N,36,N,00,N
20250421,150144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4100,110,2,2.76,224856237,55186,117.31,3970,4130,3950,5180,2795,3990,4074.52,1.67,0,8877,4056,4022,3966,3932,3876,4040,3950,1551,1190,5000,2950,5,1,29529812,1211,2.14,0.29,12,0.19,1915.00,13993.00,4375,20250328,-6.29,3195,20240805,28.33,4375,-6.29,20250328,3390,20.94,20250402,4375,-6.29,20250328,3195,28.33,20240805,0.11,Y,003480,5000,1551 억,,492625,N,N,79,N,00,N
20250421,140145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,4085,95,2,2.38,198957127,48890,103.92,3970,4125,3950,5180,2795,3990,4069.49,1.67,0,9511,4056,4022,3966,3932,3876,4040,3950,1551,1190,5000,2950,5,1,29529812,1206,2.13,0.29,12,0.17,1915.00,13993.00,4375,20250328,-6.63,3195,20240805,27.86,4375,-6.63,20250328,3390,20.50,20250402,4375,-6.63,20250328,3195,27.86,20240805,0.11,Y,003480,5000,1551 억,,492625,N,N,79,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 20250422 160143 57 100.00 KOSPI 전기·가스 N N N N N 4215 95 2 2.31 346199641 82972 140.35 4120 4215 4105 5350 2885 4120 4172.44 1.70 0 905 4246 4182 4066 4002 3886 4215 4035 1551 1230 5000 3040 5 1 29529812 1245 2.20 0.30 12 0.28 1915.00 13993.00 4375 20250328 -3.66 3195 20240805 31.92 4375 -3.66 20250328 3390 24.34 20250402 4375 -3.66 20250328 3195 31.92 20240805 0.09 Y 003480 5000 1551 억 501981 N N 690 N 00 N
3 20250422 150145 57 100.00 KOSPI 전기·가스 N N N N N 4200 80 2 1.94 322276556 77267 130.70 4120 4215 4105 5350 2885 4120 4170.95 1.70 0 -1188 4246 4182 4066 4002 3886 4215 4035 1551 1230 5000 3040 5 1 29529812 1240 2.19 0.30 12 0.26 1915.00 13993.00 4375 20250328 -4.00 3195 20240805 31.46 4375 -4.00 20250328 3390 23.89 20250402 4375 -4.00 20250328 3195 31.46 20240805 0.09 Y 003480 5000 1551 억 501981 N N 36 N 00 N
4 20250422 140145 57 100.00 KOSPI 전기·가스 N N N N N 4185 65 2 1.58 263008301 63136 106.80 4120 4215 4105 5350 2885 4120 4165.74 1.70 0 -6484 4246 4182 4066 4002 3886 4215 4035 1551 1230 5000 3040 5 1 29529812 1236 2.19 0.30 12 0.21 1915.00 13993.00 4375 20250328 -4.34 3195 20240805 30.99 4375 -4.34 20250328 3390 23.45 20250402 4375 -4.34 20250328 3195 30.99 20240805 0.09 Y 003480 5000 1551 억 501981 N N 36 N 00 N
5 20250422 130145 57 100.00 KOSPI 전기·가스 N N N N N 4190 70 2 1.70 243952231 58587 99.10 4120 4215 4105 5350 2885 4120 4163.93 1.70 0 -6895 4246 4182 4066 4002 3886 4215 4035 1551 1230 5000 3040 5 1 29529812 1237 2.19 0.30 12 0.20 1915.00 13993.00 4375 20250328 -4.23 3195 20240805 31.14 4375 -4.23 20250328 3390 23.60 20250402 4375 -4.23 20250328 3195 31.14 20240805 0.09 Y 003480 5000 1551 억 501981 N N 36 N 00 N
6 20250422 120144 57 100.00 KOSPI 전기·가스 N N N N N 4160 40 2 0.97 196236160 47181 79.81 4120 4215 4105 5350 2885 4120 4159.22 1.70 0 -2544 4246 4182 4066 4002 3886 4215 4035 1551 1230 5000 3040 5 1 29529812 1228 2.17 0.30 12 0.16 1915.00 13993.00 4375 20250328 -4.91 3195 20240805 30.20 4375 -4.91 20250328 3390 22.71 20250402 4375 -4.91 20250328 3195 30.20 20240805 0.09 Y 003480 5000 1551 억 501981 N N 36 N 00 N
7 20250422 110145 57 100.00 KOSPI 전기·가스 N N N N N 4170 50 2 1.21 174720470 42009 71.06 4120 4215 4105 5350 2885 4120 4159.12 1.70 0 -1029 4246 4182 4066 4002 3886 4215 4035 1551 1230 5000 3040 5 1 29529812 1231 2.18 0.30 12 0.14 1915.00 13993.00 4375 20250328 -4.69 3195 20240805 30.52 4375 -4.69 20250328 3390 23.01 20250402 4375 -4.69 20250328 3195 30.52 20240805 0.09 Y 003480 5000 1551 억 501981 N N 36 N 00 N
8 20250422 100145 57 100.00 KOSPI 전기·가스 N N N N N 4165 45 2 1.09 138047385 33230 56.21 4120 4215 4105 5350 2885 4120 4154.30 1.70 0 1419 4246 4182 4066 4002 3886 4215 4035 1551 1230 5000 3040 5 1 29529812 1230 2.17 0.30 12 0.11 1915.00 13993.00 4375 20250328 -4.80 3195 20240805 30.36 4375 -4.80 20250328 3390 22.86 20250402 4375 -4.80 20250328 3195 30.36 20240805 0.09 Y 003480 5000 1551 억 501981 N N 36 N 00 N
9 20250422 090145 57 100.00 KOSPI 전기·가스 N N N N N 4120 0 3 0.00 9062535 2199 3.72 4120 4145 4120 5350 2885 4120 4121.21 1.70 0 42 4246 4182 4066 4002 3886 4215 4035 1551 1230 5000 3040 5 1 29529812 1217 2.15 0.29 12 0.01 1915.00 13993.00 4375 20250328 -5.83 3195 20240805 28.95 4375 -5.83 20250328 3390 21.53 20250402 4375 -5.83 20250328 3195 28.95 20240805 0.09 Y 003480 5000 1551 억 501981 N N 36 N 00 N
10 20250421 160143 57 100.00 KOSPI 전기·가스 N N N N N 4120 130 2 3.26 240677637 59036 125.49 3970 4130 3950 5180 2795 3990 4076.65 1.67 0 8490 4056 4022 3966 3932 3876 4040 3950 1551 1190 5000 2950 5 1 29529812 1217 2.15 0.29 12 0.20 1915.00 13993.00 4375 20250328 -5.83 3195 20240805 28.95 4375 -5.83 20250328 3390 21.53 20250402 4375 -5.83 20250328 3195 28.95 20240805 0.11 Y 003480 5000 1551 억 492625 N N 36 N 00 N
11 20250421 150144 57 100.00 KOSPI 전기·가스 N N N N N 4100 110 2 2.76 224856237 55186 117.31 3970 4130 3950 5180 2795 3990 4074.52 1.67 0 8877 4056 4022 3966 3932 3876 4040 3950 1551 1190 5000 2950 5 1 29529812 1211 2.14 0.29 12 0.19 1915.00 13993.00 4375 20250328 -6.29 3195 20240805 28.33 4375 -6.29 20250328 3390 20.94 20250402 4375 -6.29 20250328 3195 28.33 20240805 0.11 Y 003480 5000 1551 억 492625 N N 79 N 00 N
12 20250421 140145 57 100.00 KOSPI 전기·가스 N N N N N 4085 95 2 2.38 198957127 48890 103.92 3970 4125 3950 5180 2795 3990 4069.49 1.67 0 9511 4056 4022 3966 3932 3876 4040 3950 1551 1190 5000 2950 5 1 29529812 1206 2.13 0.29 12 0.17 1915.00 13993.00 4375 20250328 -6.63 3195 20240805 27.86 4375 -6.63 20250328 3390 20.50 20250402 4375 -6.63 20250328 3195 27.86 20240805 0.11 Y 003480 5000 1551 억 492625 N N 79 N 00 N