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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3600,-55,5,-1.50,149539015,41416,49.65,3670,3670,3585,4750,2560,3655,3610.66,1.12,0,221,3748,3701,3623,3576,3498,3725,3600,1551,1095,5000,2700,5,1,29529812,1063,14.06,0.29,12,0.14,256.00,12352.00,3875,20240603,-7.10,3155,20240405,14.10,3750,-4.00,20250107,3400,5.88,20250213,3875,-7.10,20240603,3155,14.10,20240405,0.13,N,003480,5000,1551 억,,329898,N,N,5,N,00,N
20250306,150143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3605,-50,5,-1.37,147700785,40906,49.04,3670,3670,3585,4750,2560,3655,3610.74,1.12,0,397,3748,3701,3623,3576,3498,3725,3600,1551,1095,5000,2700,5,1,29529812,1065,14.08,0.29,12,0.14,256.00,12352.00,3875,20240603,-6.97,3155,20240405,14.26,3750,-3.87,20250107,3400,6.03,20250213,3875,-6.97,20240603,3155,14.26,20240405,0.13,N,003480,5000,1551 억,,329898,N,N,0,N,00,N
20250306,140143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3610,-45,5,-1.23,147203440,40768,48.88,3670,3670,3585,4750,2560,3655,3610.76,1.12,0,408,3748,3701,3623,3576,3498,3725,3600,1551,1095,5000,2700,5,1,29529812,1066,14.10,0.29,12,0.14,256.00,12352.00,3875,20240603,-6.84,3155,20240405,14.42,3750,-3.73,20250107,3400,6.18,20250213,3875,-6.84,20240603,3155,14.42,20240405,0.13,N,003480,5000,1551 억,,329898,N,N,0,N,00,N
20250306,130143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3620,-35,5,-0.96,129704830,35923,43.07,3670,3670,3585,4750,2560,3655,3610.63,1.12,0,385,3748,3701,3623,3576,3498,3725,3600,1551,1095,5000,2700,5,1,29529812,1069,14.14,0.29,12,0.12,256.00,12352.00,3875,20240603,-6.58,3155,20240405,14.74,3750,-3.47,20250107,3400,6.47,20250213,3875,-6.58,20240603,3155,14.74,20240405,0.13,N,003480,5000,1551 억,,329898,N,N,0,N,00,N
20250306,120143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3620,-35,5,-0.96,122549410,33948,40.70,3670,3670,3585,4750,2560,3655,3609.92,1.12,0,427,3748,3701,3623,3576,3498,3725,3600,1551,1095,5000,2700,5,1,29529812,1069,14.14,0.29,12,0.11,256.00,12352.00,3875,20240603,-6.58,3155,20240405,14.74,3750,-3.47,20250107,3400,6.47,20250213,3875,-6.58,20240603,3155,14.74,20240405,0.13,N,003480,5000,1551 억,,329898,N,N,0,N,00,N
20250306,110143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3625,-30,5,-0.82,115824195,32091,38.47,3670,3670,3585,4750,2560,3655,3609.24,1.12,0,383,3748,3701,3623,3576,3498,3725,3600,1551,1095,5000,2700,5,1,29529812,1070,14.16,0.29,12,0.11,256.00,12352.00,3875,20240603,-6.45,3155,20240405,14.90,3750,-3.33,20250107,3400,6.62,20250213,3875,-6.45,20240603,3155,14.90,20240405,0.13,N,003480,5000,1551 억,,329898,N,N,0,N,00,N
20250306,100143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3600,-55,5,-1.50,45722485,12572,15.07,3670,3670,3595,4750,2560,3655,3636.85,1.12,0,-620,3748,3701,3623,3576,3498,3725,3600,1551,1095,5000,2700,5,1,29529812,1063,14.06,0.29,12,0.04,256.00,12352.00,3875,20240603,-7.10,3155,20240405,14.10,3750,-4.00,20250107,3400,5.88,20250213,3875,-7.10,20240603,3155,14.10,20240405,0.13,N,003480,5000,1551 억,,329898,N,N,0,N,00,N
20250306,090143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3660,5,2,0.14,2580400,705,0.85,3670,3670,3655,4750,2560,3655,3660.14,1.12,0,-76,3748,3701,3623,3576,3498,3725,3600,1551,1095,5000,2700,5,1,29529812,1081,14.30,0.30,12,0.00,256.00,12352.00,3875,20240603,-5.55,3155,20240405,16.01,3750,-2.40,20250107,3400,7.65,20250213,3875,-5.55,20240603,3155,16.01,20240405,0.13,N,003480,5000,1551 억,,329898,N,N,0,N,00,N
20250305,160142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3655,70,2,1.95,296142722,82237,64.82,3575,3670,3545,4660,2510,3585,3600.92,1.12,0,372,3698,3641,3558,3501,3418,3670,3530,1551,1075,5000,2650,5,1,29529812,1079,14.28,0.30,12,0.28,256.00,12352.00,3875,20240603,-5.68,3155,20240405,15.85,3750,-2.53,20250107,3400,7.50,20250213,3875,-5.68,20240603,3155,15.85,20240405,0.14,N,003480,5000,1551 억,,329551,N,N,6,N,00,N
20250305,150143,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3660,75,2,2.09,272899362,75871,59.80,3575,3670,3545,4660,2510,3585,3596.89,1.12,0,375,3698,3641,3558,3501,3418,3670,3530,1551,1075,5000,2650,5,1,29529812,1081,14.30,0.30,12,0.26,256.00,12352.00,3875,20240603,-5.55,3155,20240405,16.01,3750,-2.40,20250107,3400,7.65,20250213,3875,-5.55,20240603,3155,16.01,20240405,0.14,N,003480,5000,1551 억,,329551,N,N,6,N,00,N
20250305,140142,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3660,75,2,2.09,249516695,69492,54.78,3575,3665,3545,4660,2510,3585,3590.58,1.12,0,224,3698,3641,3558,3501,3418,3670,3530,1551,1075,5000,2650,5,1,29529812,1081,14.30,0.30,12,0.24,256.00,12352.00,3875,20240603,-5.55,3155,20240405,16.01,3750,-2.40,20250107,3400,7.65,20250213,3875,-5.55,20240603,3155,16.01,20240405,0.14,N,003480,5000,1551 억,,329551,N,N,6,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 20250306 160143 57 100.00 KOSPI 전기·가스 N N N N N 3600 -55 5 -1.50 149539015 41416 49.65 3670 3670 3585 4750 2560 3655 3610.66 1.12 0 221 3748 3701 3623 3576 3498 3725 3600 1551 1095 5000 2700 5 1 29529812 1063 14.06 0.29 12 0.14 256.00 12352.00 3875 20240603 -7.10 3155 20240405 14.10 3750 -4.00 20250107 3400 5.88 20250213 3875 -7.10 20240603 3155 14.10 20240405 0.13 N 003480 5000 1551 억 329898 N N 5 N 00 N
3 20250306 150143 57 100.00 KOSPI 전기·가스 N N N N N 3605 -50 5 -1.37 147700785 40906 49.04 3670 3670 3585 4750 2560 3655 3610.74 1.12 0 397 3748 3701 3623 3576 3498 3725 3600 1551 1095 5000 2700 5 1 29529812 1065 14.08 0.29 12 0.14 256.00 12352.00 3875 20240603 -6.97 3155 20240405 14.26 3750 -3.87 20250107 3400 6.03 20250213 3875 -6.97 20240603 3155 14.26 20240405 0.13 N 003480 5000 1551 억 329898 N N 0 N 00 N
4 20250306 140143 57 100.00 KOSPI 전기·가스 N N N N N 3610 -45 5 -1.23 147203440 40768 48.88 3670 3670 3585 4750 2560 3655 3610.76 1.12 0 408 3748 3701 3623 3576 3498 3725 3600 1551 1095 5000 2700 5 1 29529812 1066 14.10 0.29 12 0.14 256.00 12352.00 3875 20240603 -6.84 3155 20240405 14.42 3750 -3.73 20250107 3400 6.18 20250213 3875 -6.84 20240603 3155 14.42 20240405 0.13 N 003480 5000 1551 억 329898 N N 0 N 00 N
5 20250306 130143 57 100.00 KOSPI 전기·가스 N N N N N 3620 -35 5 -0.96 129704830 35923 43.07 3670 3670 3585 4750 2560 3655 3610.63 1.12 0 385 3748 3701 3623 3576 3498 3725 3600 1551 1095 5000 2700 5 1 29529812 1069 14.14 0.29 12 0.12 256.00 12352.00 3875 20240603 -6.58 3155 20240405 14.74 3750 -3.47 20250107 3400 6.47 20250213 3875 -6.58 20240603 3155 14.74 20240405 0.13 N 003480 5000 1551 억 329898 N N 0 N 00 N
6 20250306 120143 57 100.00 KOSPI 전기·가스 N N N N N 3620 -35 5 -0.96 122549410 33948 40.70 3670 3670 3585 4750 2560 3655 3609.92 1.12 0 427 3748 3701 3623 3576 3498 3725 3600 1551 1095 5000 2700 5 1 29529812 1069 14.14 0.29 12 0.11 256.00 12352.00 3875 20240603 -6.58 3155 20240405 14.74 3750 -3.47 20250107 3400 6.47 20250213 3875 -6.58 20240603 3155 14.74 20240405 0.13 N 003480 5000 1551 억 329898 N N 0 N 00 N
7 20250306 110143 57 100.00 KOSPI 전기·가스 N N N N N 3625 -30 5 -0.82 115824195 32091 38.47 3670 3670 3585 4750 2560 3655 3609.24 1.12 0 383 3748 3701 3623 3576 3498 3725 3600 1551 1095 5000 2700 5 1 29529812 1070 14.16 0.29 12 0.11 256.00 12352.00 3875 20240603 -6.45 3155 20240405 14.90 3750 -3.33 20250107 3400 6.62 20250213 3875 -6.45 20240603 3155 14.90 20240405 0.13 N 003480 5000 1551 억 329898 N N 0 N 00 N
8 20250306 100143 57 100.00 KOSPI 전기·가스 N N N N N 3600 -55 5 -1.50 45722485 12572 15.07 3670 3670 3595 4750 2560 3655 3636.85 1.12 0 -620 3748 3701 3623 3576 3498 3725 3600 1551 1095 5000 2700 5 1 29529812 1063 14.06 0.29 12 0.04 256.00 12352.00 3875 20240603 -7.10 3155 20240405 14.10 3750 -4.00 20250107 3400 5.88 20250213 3875 -7.10 20240603 3155 14.10 20240405 0.13 N 003480 5000 1551 억 329898 N N 0 N 00 N
9 20250306 090143 57 100.00 KOSPI 전기·가스 N N N N N 3660 5 2 0.14 2580400 705 0.85 3670 3670 3655 4750 2560 3655 3660.14 1.12 0 -76 3748 3701 3623 3576 3498 3725 3600 1551 1095 5000 2700 5 1 29529812 1081 14.30 0.30 12 0.00 256.00 12352.00 3875 20240603 -5.55 3155 20240405 16.01 3750 -2.40 20250107 3400 7.65 20250213 3875 -5.55 20240603 3155 16.01 20240405 0.13 N 003480 5000 1551 억 329898 N N 0 N 00 N
10 20250305 160142 57 100.00 KOSPI 전기·가스 N N N N N 3655 70 2 1.95 296142722 82237 64.82 3575 3670 3545 4660 2510 3585 3600.92 1.12 0 372 3698 3641 3558 3501 3418 3670 3530 1551 1075 5000 2650 5 1 29529812 1079 14.28 0.30 12 0.28 256.00 12352.00 3875 20240603 -5.68 3155 20240405 15.85 3750 -2.53 20250107 3400 7.50 20250213 3875 -5.68 20240603 3155 15.85 20240405 0.14 N 003480 5000 1551 억 329551 N N 6 N 00 N
11 20250305 150143 57 100.00 KOSPI 전기·가스 N N N N N 3660 75 2 2.09 272899362 75871 59.80 3575 3670 3545 4660 2510 3585 3596.89 1.12 0 375 3698 3641 3558 3501 3418 3670 3530 1551 1075 5000 2650 5 1 29529812 1081 14.30 0.30 12 0.26 256.00 12352.00 3875 20240603 -5.55 3155 20240405 16.01 3750 -2.40 20250107 3400 7.65 20250213 3875 -5.55 20240603 3155 16.01 20240405 0.14 N 003480 5000 1551 억 329551 N N 6 N 00 N
12 20250305 140142 57 100.00 KOSPI 전기·가스 N N N N N 3660 75 2 2.09 249516695 69492 54.78 3575 3665 3545 4660 2510 3585 3590.58 1.12 0 224 3698 3641 3558 3501 3418 3670 3530 1551 1075 5000 2650 5 1 29529812 1081 14.30 0.30 12 0.24 256.00 12352.00 3875 20240603 -5.55 3155 20240405 16.01 3750 -2.40 20250107 3400 7.65 20250213 3875 -5.55 20240603 3155 16.01 20240405 0.14 N 003480 5000 1551 억 329551 N N 6 N 00 N