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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3855,30,2,0.78,165671900,43412,26.40,3830,3895,3790,4970,2680,3825,3816.26,1.53,0,-2446,4011,3917,3786,3692,3561,3965,3740,1551,1145,5000,2830,5,1,29529812,1138,2.01,0.28,12,0.15,1915.00,13993.00,4375,20250328,-11.89,3155,20240405,22.19,4375,-11.89,20250328,3390,13.72,20250402,4375,-11.89,20250328,3195,20.66,20240805,0.28,Y,003480,5000,1551 억,,451905,N,N,3138,N,00,N
20250414,150144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3820,-5,5,-0.13,140619775,36897,22.44,3830,3895,3790,4970,2680,3825,3811.14,1.53,0,-1436,4011,3917,3786,3692,3561,3965,3740,1551,1145,5000,2830,5,1,29529812,1128,1.99,0.27,12,0.12,1915.00,13993.00,4375,20250328,-12.69,3155,20240405,21.08,4375,-12.69,20250328,3390,12.68,20250402,4375,-12.69,20250328,3195,19.56,20240805,0.28,Y,003480,5000,1551 억,,451905,N,N,3138,N,00,N
20250414,140143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3800,-25,5,-0.65,128627700,33746,20.52,3830,3895,3790,4970,2680,3825,3811.64,1.53,0,-484,4011,3917,3786,3692,3561,3965,3740,1551,1145,5000,2830,5,1,29529812,1122,1.98,0.27,12,0.11,1915.00,13993.00,4375,20250328,-13.14,3155,20240405,20.44,4375,-13.14,20250328,3390,12.09,20250402,4375,-13.14,20250328,3195,18.94,20240805,0.28,Y,003480,5000,1551 억,,451905,N,N,3138,N,00,N
20250414,130143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3790,-35,5,-0.92,116483010,30548,18.58,3830,3895,3790,4970,2680,3825,3813.11,1.53,0,-487,4011,3917,3786,3692,3561,3965,3740,1551,1145,5000,2830,5,1,29529812,1119,1.98,0.27,12,0.10,1915.00,13993.00,4375,20250328,-13.37,3155,20240405,20.13,4375,-13.37,20250328,3390,11.80,20250402,4375,-13.37,20250328,3195,18.62,20240805,0.28,Y,003480,5000,1551 억,,451905,N,N,3138,N,00,N
20250414,120144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3810,-15,5,-0.39,103976635,27256,16.57,3830,3895,3790,4970,2680,3825,3814.82,1.53,0,-134,4011,3917,3786,3692,3561,3965,3740,1551,1145,5000,2830,5,1,29529812,1125,1.99,0.27,12,0.09,1915.00,13993.00,4375,20250328,-12.91,3155,20240405,20.76,4375,-12.91,20250328,3390,12.39,20250402,4375,-12.91,20250328,3195,19.25,20240805,0.28,Y,003480,5000,1551 억,,451905,N,N,3138,N,00,N
20250414,110143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3810,-15,5,-0.39,83600525,21950,13.35,3830,3850,3790,4970,2680,3825,3808.68,1.53,0,1068,4011,3917,3786,3692,3561,3965,3740,1551,1145,5000,2830,5,1,29529812,1125,1.99,0.27,12,0.07,1915.00,13993.00,4375,20250328,-12.91,3155,20240405,20.76,4375,-12.91,20250328,3390,12.39,20250402,4375,-12.91,20250328,3195,19.25,20240805,0.28,Y,003480,5000,1551 억,,451905,N,N,3138,N,00,N
20250414,100143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3795,-30,5,-0.78,63518275,16674,10.14,3830,3850,3790,4970,2680,3825,3809.42,1.53,0,242,4011,3917,3786,3692,3561,3965,3740,1551,1145,5000,2830,5,1,29529812,1121,1.98,0.27,12,0.06,1915.00,13993.00,4375,20250328,-13.26,3155,20240405,20.29,4375,-13.26,20250328,3390,11.95,20250402,4375,-13.26,20250328,3195,18.78,20240805,0.28,Y,003480,5000,1551 억,,451905,N,N,3138,N,00,N
20250414,090143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3850,25,2,0.65,4300060,1122,0.68,3830,3850,3830,4970,2680,3825,3832.50,1.53,0,250,4011,3917,3786,3692,3561,3965,3740,1551,1145,5000,2830,5,1,29529812,1137,2.01,0.28,12,0.00,1915.00,13993.00,4375,20250328,-12.00,3155,20240405,22.03,4375,-12.00,20250328,3390,13.57,20250402,4375,-12.00,20250328,3195,20.50,20240805,0.28,Y,003480,5000,1551 억,,451905,N,N,3138,N,00,N
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
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 20250414 160143 57 100.00 KOSPI 전기·가스 N N N N N 3855 30 2 0.78 165671900 43412 26.40 3830 3895 3790 4970 2680 3825 3816.26 1.53 0 -2446 4011 3917 3786 3692 3561 3965 3740 1551 1145 5000 2830 5 1 29529812 1138 2.01 0.28 12 0.15 1915.00 13993.00 4375 20250328 -11.89 3155 20240405 22.19 4375 -11.89 20250328 3390 13.72 20250402 4375 -11.89 20250328 3195 20.66 20240805 0.28 Y 003480 5000 1551 억 451905 N N 3138 N 00 N
3 20250414 150144 57 100.00 KOSPI 전기·가스 N N N N N 3820 -5 5 -0.13 140619775 36897 22.44 3830 3895 3790 4970 2680 3825 3811.14 1.53 0 -1436 4011 3917 3786 3692 3561 3965 3740 1551 1145 5000 2830 5 1 29529812 1128 1.99 0.27 12 0.12 1915.00 13993.00 4375 20250328 -12.69 3155 20240405 21.08 4375 -12.69 20250328 3390 12.68 20250402 4375 -12.69 20250328 3195 19.56 20240805 0.28 Y 003480 5000 1551 억 451905 N N 3138 N 00 N
4 20250414 140143 57 100.00 KOSPI 전기·가스 N N N N N 3800 -25 5 -0.65 128627700 33746 20.52 3830 3895 3790 4970 2680 3825 3811.64 1.53 0 -484 4011 3917 3786 3692 3561 3965 3740 1551 1145 5000 2830 5 1 29529812 1122 1.98 0.27 12 0.11 1915.00 13993.00 4375 20250328 -13.14 3155 20240405 20.44 4375 -13.14 20250328 3390 12.09 20250402 4375 -13.14 20250328 3195 18.94 20240805 0.28 Y 003480 5000 1551 억 451905 N N 3138 N 00 N
5 20250414 130143 57 100.00 KOSPI 전기·가스 N N N N N 3790 -35 5 -0.92 116483010 30548 18.58 3830 3895 3790 4970 2680 3825 3813.11 1.53 0 -487 4011 3917 3786 3692 3561 3965 3740 1551 1145 5000 2830 5 1 29529812 1119 1.98 0.27 12 0.10 1915.00 13993.00 4375 20250328 -13.37 3155 20240405 20.13 4375 -13.37 20250328 3390 11.80 20250402 4375 -13.37 20250328 3195 18.62 20240805 0.28 Y 003480 5000 1551 억 451905 N N 3138 N 00 N
6 20250414 120144 57 100.00 KOSPI 전기·가스 N N N N N 3810 -15 5 -0.39 103976635 27256 16.57 3830 3895 3790 4970 2680 3825 3814.82 1.53 0 -134 4011 3917 3786 3692 3561 3965 3740 1551 1145 5000 2830 5 1 29529812 1125 1.99 0.27 12 0.09 1915.00 13993.00 4375 20250328 -12.91 3155 20240405 20.76 4375 -12.91 20250328 3390 12.39 20250402 4375 -12.91 20250328 3195 19.25 20240805 0.28 Y 003480 5000 1551 억 451905 N N 3138 N 00 N
7 20250414 110143 57 100.00 KOSPI 전기·가스 N N N N N 3810 -15 5 -0.39 83600525 21950 13.35 3830 3850 3790 4970 2680 3825 3808.68 1.53 0 1068 4011 3917 3786 3692 3561 3965 3740 1551 1145 5000 2830 5 1 29529812 1125 1.99 0.27 12 0.07 1915.00 13993.00 4375 20250328 -12.91 3155 20240405 20.76 4375 -12.91 20250328 3390 12.39 20250402 4375 -12.91 20250328 3195 19.25 20240805 0.28 Y 003480 5000 1551 억 451905 N N 3138 N 00 N
8 20250414 100143 57 100.00 KOSPI 전기·가스 N N N N N 3795 -30 5 -0.78 63518275 16674 10.14 3830 3850 3790 4970 2680 3825 3809.42 1.53 0 242 4011 3917 3786 3692 3561 3965 3740 1551 1145 5000 2830 5 1 29529812 1121 1.98 0.27 12 0.06 1915.00 13993.00 4375 20250328 -13.26 3155 20240405 20.29 4375 -13.26 20250328 3390 11.95 20250402 4375 -13.26 20250328 3195 18.78 20240805 0.28 Y 003480 5000 1551 억 451905 N N 3138 N 00 N
9 20250414 090143 57 100.00 KOSPI 전기·가스 N N N N N 3850 25 2 0.65 4300060 1122 0.68 3830 3850 3830 4970 2680 3825 3832.50 1.53 0 250 4011 3917 3786 3692 3561 3965 3740 1551 1145 5000 2830 5 1 29529812 1137 2.01 0.28 12 0.00 1915.00 13993.00 4375 20250328 -12.00 3155 20240405 22.03 4375 -12.00 20250328 3390 13.57 20250402 4375 -12.00 20250328 3195 20.50 20240805 0.28 Y 003480 5000 1551 억 451905 N N 3138 N 00 N
10 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
11 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
12 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