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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160144,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3540,5,2,0.14,34751135,9891,71.18,3555,3555,3500,4595,2475,3535,3513.41,1.11,0,108,3578,3556,3538,3516,3498,3555,3515,1551,1060,5000,2610,5,1,29529812,1045,13.83,0.29,12,0.03,256.00,12352.00,3875,20240603,-8.65,3155,20240405,12.20,3750,-5.60,20250107,3400,4.12,20250213,3875,-8.65,20240603,3155,12.20,20240405,0.20,N,003480,5000,1551 억,,329170,N,N,2,N,00,N
20250313,150145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3510,-25,5,-0.71,31538440,8978,64.61,3555,3555,3500,4595,2475,3535,3512.86,1.11,0,34,3578,3556,3538,3516,3498,3555,3515,1551,1060,5000,2610,5,1,29529812,1036,13.71,0.28,12,0.03,256.00,12352.00,3875,20240603,-9.42,3155,20240405,11.25,3750,-6.40,20250107,3400,3.24,20250213,3875,-9.42,20240603,3155,11.25,20240405,0.20,N,003480,5000,1551 억,,329170,N,N,9,N,00,N
20250313,140145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3510,-25,5,-0.71,24817570,7059,50.80,3555,3555,3500,4595,2475,3535,3515.73,1.11,0,2,3578,3556,3538,3516,3498,3555,3515,1551,1060,5000,2610,5,1,29529812,1036,13.71,0.28,12,0.02,256.00,12352.00,3875,20240603,-9.42,3155,20240405,11.25,3750,-6.40,20250107,3400,3.24,20250213,3875,-9.42,20240603,3155,11.25,20240405,0.20,N,003480,5000,1551 억,,329170,N,N,9,N,00,N
20250313,130145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3530,-5,5,-0.14,6814475,1928,13.88,3555,3555,3525,4595,2475,3535,3534.48,1.11,0,2,3578,3556,3538,3516,3498,3555,3515,1551,1060,5000,2610,5,1,29529812,1042,13.79,0.29,12,0.01,256.00,12352.00,3875,20240603,-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,,329170,N,N,9,N,00,N
20250313,120145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3530,-5,5,-0.14,6740345,1907,13.72,3555,3555,3525,4595,2475,3535,3534.53,1.11,0,2,3578,3556,3538,3516,3498,3555,3515,1551,1060,5000,2610,5,1,29529812,1042,13.79,0.29,12,0.01,256.00,12352.00,3875,20240603,-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,,329170,N,N,9,N,00,N
20250313,110145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3530,-5,5,-0.14,6366165,1801,12.96,3555,3555,3525,4595,2475,3535,3534.79,1.11,0,2,3578,3556,3538,3516,3498,3555,3515,1551,1060,5000,2610,5,1,29529812,1042,13.79,0.29,12,0.01,256.00,12352.00,3875,20240603,-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,,329170,N,N,9,N,00,N
20250313,100145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3530,-5,5,-0.14,5465905,1546,11.13,3555,3555,3525,4595,2475,3535,3535.51,1.11,0,2,3578,3556,3538,3516,3498,3555,3515,1551,1060,5000,2610,5,1,29529812,1042,13.79,0.29,12,0.01,256.00,12352.00,3875,20240603,-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,,329170,N,N,9,N,00,N
20250313,090145,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3535,0,3,0.00,0,0,0.00,0,0,0,4595,2475,3535,0.00,1.11,0,0,3578,3556,3538,3516,3498,3555,3515,1551,1060,5000,2610,5,1,29529812,1044,13.81,0.29,12,0.00,256.00,12352.00,3875,20240603,-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,,329170,N,N,9,N,00,N
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
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 20250313 160144 57 100.00 KOSPI 전기·가스 N N N N N 3540 5 2 0.14 34751135 9891 71.18 3555 3555 3500 4595 2475 3535 3513.41 1.11 0 108 3578 3556 3538 3516 3498 3555 3515 1551 1060 5000 2610 5 1 29529812 1045 13.83 0.29 12 0.03 256.00 12352.00 3875 20240603 -8.65 3155 20240405 12.20 3750 -5.60 20250107 3400 4.12 20250213 3875 -8.65 20240603 3155 12.20 20240405 0.20 N 003480 5000 1551 억 329170 N N 2 N 00 N
3 20250313 150145 57 100.00 KOSPI 전기·가스 N N N N N 3510 -25 5 -0.71 31538440 8978 64.61 3555 3555 3500 4595 2475 3535 3512.86 1.11 0 34 3578 3556 3538 3516 3498 3555 3515 1551 1060 5000 2610 5 1 29529812 1036 13.71 0.28 12 0.03 256.00 12352.00 3875 20240603 -9.42 3155 20240405 11.25 3750 -6.40 20250107 3400 3.24 20250213 3875 -9.42 20240603 3155 11.25 20240405 0.20 N 003480 5000 1551 억 329170 N N 9 N 00 N
4 20250313 140145 57 100.00 KOSPI 전기·가스 N N N N N 3510 -25 5 -0.71 24817570 7059 50.80 3555 3555 3500 4595 2475 3535 3515.73 1.11 0 2 3578 3556 3538 3516 3498 3555 3515 1551 1060 5000 2610 5 1 29529812 1036 13.71 0.28 12 0.02 256.00 12352.00 3875 20240603 -9.42 3155 20240405 11.25 3750 -6.40 20250107 3400 3.24 20250213 3875 -9.42 20240603 3155 11.25 20240405 0.20 N 003480 5000 1551 억 329170 N N 9 N 00 N
5 20250313 130145 57 100.00 KOSPI 전기·가스 N N N N N 3530 -5 5 -0.14 6814475 1928 13.88 3555 3555 3525 4595 2475 3535 3534.48 1.11 0 2 3578 3556 3538 3516 3498 3555 3515 1551 1060 5000 2610 5 1 29529812 1042 13.79 0.29 12 0.01 256.00 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 329170 N N 9 N 00 N
6 20250313 120145 57 100.00 KOSPI 전기·가스 N N N N N 3530 -5 5 -0.14 6740345 1907 13.72 3555 3555 3525 4595 2475 3535 3534.53 1.11 0 2 3578 3556 3538 3516 3498 3555 3515 1551 1060 5000 2610 5 1 29529812 1042 13.79 0.29 12 0.01 256.00 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 329170 N N 9 N 00 N
7 20250313 110145 57 100.00 KOSPI 전기·가스 N N N N N 3530 -5 5 -0.14 6366165 1801 12.96 3555 3555 3525 4595 2475 3535 3534.79 1.11 0 2 3578 3556 3538 3516 3498 3555 3515 1551 1060 5000 2610 5 1 29529812 1042 13.79 0.29 12 0.01 256.00 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 329170 N N 9 N 00 N
8 20250313 100145 57 100.00 KOSPI 전기·가스 N N N N N 3530 -5 5 -0.14 5465905 1546 11.13 3555 3555 3525 4595 2475 3535 3535.51 1.11 0 2 3578 3556 3538 3516 3498 3555 3515 1551 1060 5000 2610 5 1 29529812 1042 13.79 0.29 12 0.01 256.00 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 329170 N N 9 N 00 N
9 20250313 090145 57 100.00 KOSPI 전기·가스 N N N N N 3535 0 3 0.00 0 0 0.00 0 0 0 4595 2475 3535 0.00 1.11 0 0 3578 3556 3538 3516 3498 3555 3515 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 329170 N N 9 N 00 N
10 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
11 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
12 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