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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3545,0,3,0.00,145914445,41560,111.44,3545,3550,3490,4605,2485,3545,3510.93,1.14,0,-815,3598,3571,3543,3516,3488,3557,3502,1551,1060,5000,2620,5,1,29529812,1047,1.85,0.25,12,0.14,1915.00,13993.00,3875,20240603,-8.52,3155,20240405,12.36,3750,-5.47,20250107,3400,4.26,20250213,3875,-8.52,20240603,3155,12.36,20240405,0.15,N,003480,5000,1551 억,,337496,N,N,30,N,00,N
20250321,150146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3515,-30,5,-0.85,132312755,37712,101.12,3545,3550,3490,4605,2485,3545,3508.51,1.14,0,-751,3598,3571,3543,3516,3488,3557,3502,1551,1060,5000,2620,5,1,29529812,1038,1.84,0.25,12,0.13,1915.00,13993.00,3875,20240603,-9.29,3155,20240405,11.41,3750,-6.27,20250107,3400,3.38,20250213,3875,-9.29,20240603,3155,11.41,20240405,0.15,N,003480,5000,1551 억,,337496,N,N,1,N,00,N
20250321,140146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3505,-40,5,-1.13,94249560,26837,71.96,3545,3550,3495,4605,2485,3545,3511.93,1.14,0,-712,3598,3571,3543,3516,3488,3557,3502,1551,1060,5000,2620,5,1,29529812,1035,1.83,0.25,12,0.09,1915.00,13993.00,3875,20240603,-9.55,3155,20240405,11.09,3750,-6.53,20250107,3400,3.09,20250213,3875,-9.55,20240603,3155,11.09,20240405,0.15,N,003480,5000,1551 억,,337496,N,N,1,N,00,N
20250321,130147,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3515,-30,5,-0.85,42584780,12088,32.41,3545,3550,3510,4605,2485,3545,3522.90,1.14,0,-688,3598,3571,3543,3516,3488,3557,3502,1551,1060,5000,2620,5,1,29529812,1038,1.84,0.25,12,0.04,1915.00,13993.00,3875,20240603,-9.29,3155,20240405,11.41,3750,-6.27,20250107,3400,3.38,20250213,3875,-9.29,20240603,3155,11.41,20240405,0.15,N,003480,5000,1551 억,,337496,N,N,1,N,00,N
20250321,120147,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3520,-25,5,-0.71,35933045,10196,27.34,3545,3550,3510,4605,2485,3545,3524.23,1.14,0,-688,3598,3571,3543,3516,3488,3557,3502,1551,1060,5000,2620,5,1,29529812,1039,1.84,0.25,12,0.03,1915.00,13993.00,3875,20240603,-9.16,3155,20240405,11.57,3750,-6.13,20250107,3400,3.53,20250213,3875,-9.16,20240603,3155,11.57,20240405,0.15,N,003480,5000,1551 억,,337496,N,N,1,N,00,N
20250321,110146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3515,-30,5,-0.85,33585950,9529,25.55,3545,3550,3510,4605,2485,3545,3524.60,1.14,0,-688,3598,3571,3543,3516,3488,3557,3502,1551,1060,5000,2620,5,1,29529812,1038,1.84,0.25,12,0.03,1915.00,13993.00,3875,20240603,-9.29,3155,20240405,11.41,3750,-6.27,20250107,3400,3.38,20250213,3875,-9.29,20240603,3155,11.41,20240405,0.15,N,003480,5000,1551 억,,337496,N,N,1,N,00,N
20250321,100147,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3520,-25,5,-0.71,25186105,7139,19.14,3545,3550,3515,4605,2485,3545,3527.96,1.14,0,-688,3598,3571,3543,3516,3488,3557,3502,1551,1060,5000,2620,5,1,29529812,1039,1.84,0.25,12,0.02,1915.00,13993.00,3875,20240603,-9.16,3155,20240405,11.57,3750,-6.13,20250107,3400,3.53,20250213,3875,-9.16,20240603,3155,11.57,20240405,0.15,N,003480,5000,1551 억,,337496,N,N,1,N,00,N
20250321,090148,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3545,0,3,0.00,3545,1,0.00,3545,3545,3545,4605,2485,3545,3545.00,1.14,0,0,3598,3571,3543,3516,3488,3557,3502,1551,1060,5000,2620,5,1,29529812,1047,1.85,0.25,12,0.00,1915.00,13993.00,3875,20240603,-8.52,3155,20240405,12.36,3750,-5.47,20250107,3400,4.26,20250213,3875,-8.52,20240603,3155,12.36,20240405,0.15,N,003480,5000,1551 억,,337496,N,N,1,N,00,N
20250320,160146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3545,-15,5,-0.42,131649935,37280,79.45,3550,3570,3515,4625,2495,3560,3531.38,1.15,0,-1111,3620,3590,3535,3505,3450,3605,3520,1551,1065,5000,2630,5,1,29529812,1047,1.85,0.25,12,0.13,1915.00,13993.00,3875,20240603,-8.52,3155,20240405,12.36,3750,-5.47,20250107,3400,4.26,20250213,3875,-8.52,20240603,3155,12.36,20240405,0.13,N,003480,5000,1551 억,,338439,N,N,1,N,00,N
20250320,150146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3535,-25,5,-0.70,130582905,36979,78.81,3550,3570,3515,4625,2495,3560,3531.27,1.15,0,-1102,3620,3590,3535,3505,3450,3605,3520,1551,1065,5000,2630,5,1,29529812,1044,1.85,0.25,12,0.13,1915.00,13993.00,3875,20240603,-8.77,3155,20240405,12.04,3750,-5.73,20250107,3400,3.97,20250213,3875,-8.77,20240603,3155,12.04,20240405,0.13,N,003480,5000,1551 억,,338439,N,N,1,N,00,N
20250320,140146,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3545,-15,5,-0.42,129707215,36731,78.28,3550,3570,3515,4625,2495,3560,3531.27,1.15,0,-1103,3620,3590,3535,3505,3450,3605,3520,1551,1065,5000,2630,5,1,29529812,1047,1.85,0.25,12,0.12,1915.00,13993.00,3875,20240603,-8.52,3155,20240405,12.36,3750,-5.47,20250107,3400,4.26,20250213,3875,-8.52,20240603,3155,12.36,20240405,0.13,N,003480,5000,1551 억,,338439,N,N,1,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 20250321 160146 57 100.00 KOSPI 전기·가스 N N N N N 3545 0 3 0.00 145914445 41560 111.44 3545 3550 3490 4605 2485 3545 3510.93 1.14 0 -815 3598 3571 3543 3516 3488 3557 3502 1551 1060 5000 2620 5 1 29529812 1047 1.85 0.25 12 0.14 1915.00 13993.00 3875 20240603 -8.52 3155 20240405 12.36 3750 -5.47 20250107 3400 4.26 20250213 3875 -8.52 20240603 3155 12.36 20240405 0.15 N 003480 5000 1551 억 337496 N N 30 N 00 N
3 20250321 150146 57 100.00 KOSPI 전기·가스 N N N N N 3515 -30 5 -0.85 132312755 37712 101.12 3545 3550 3490 4605 2485 3545 3508.51 1.14 0 -751 3598 3571 3543 3516 3488 3557 3502 1551 1060 5000 2620 5 1 29529812 1038 1.84 0.25 12 0.13 1915.00 13993.00 3875 20240603 -9.29 3155 20240405 11.41 3750 -6.27 20250107 3400 3.38 20250213 3875 -9.29 20240603 3155 11.41 20240405 0.15 N 003480 5000 1551 억 337496 N N 1 N 00 N
4 20250321 140146 57 100.00 KOSPI 전기·가스 N N N N N 3505 -40 5 -1.13 94249560 26837 71.96 3545 3550 3495 4605 2485 3545 3511.93 1.14 0 -712 3598 3571 3543 3516 3488 3557 3502 1551 1060 5000 2620 5 1 29529812 1035 1.83 0.25 12 0.09 1915.00 13993.00 3875 20240603 -9.55 3155 20240405 11.09 3750 -6.53 20250107 3400 3.09 20250213 3875 -9.55 20240603 3155 11.09 20240405 0.15 N 003480 5000 1551 억 337496 N N 1 N 00 N
5 20250321 130147 57 100.00 KOSPI 전기·가스 N N N N N 3515 -30 5 -0.85 42584780 12088 32.41 3545 3550 3510 4605 2485 3545 3522.90 1.14 0 -688 3598 3571 3543 3516 3488 3557 3502 1551 1060 5000 2620 5 1 29529812 1038 1.84 0.25 12 0.04 1915.00 13993.00 3875 20240603 -9.29 3155 20240405 11.41 3750 -6.27 20250107 3400 3.38 20250213 3875 -9.29 20240603 3155 11.41 20240405 0.15 N 003480 5000 1551 억 337496 N N 1 N 00 N
6 20250321 120147 57 100.00 KOSPI 전기·가스 N N N N N 3520 -25 5 -0.71 35933045 10196 27.34 3545 3550 3510 4605 2485 3545 3524.23 1.14 0 -688 3598 3571 3543 3516 3488 3557 3502 1551 1060 5000 2620 5 1 29529812 1039 1.84 0.25 12 0.03 1915.00 13993.00 3875 20240603 -9.16 3155 20240405 11.57 3750 -6.13 20250107 3400 3.53 20250213 3875 -9.16 20240603 3155 11.57 20240405 0.15 N 003480 5000 1551 억 337496 N N 1 N 00 N
7 20250321 110146 57 100.00 KOSPI 전기·가스 N N N N N 3515 -30 5 -0.85 33585950 9529 25.55 3545 3550 3510 4605 2485 3545 3524.60 1.14 0 -688 3598 3571 3543 3516 3488 3557 3502 1551 1060 5000 2620 5 1 29529812 1038 1.84 0.25 12 0.03 1915.00 13993.00 3875 20240603 -9.29 3155 20240405 11.41 3750 -6.27 20250107 3400 3.38 20250213 3875 -9.29 20240603 3155 11.41 20240405 0.15 N 003480 5000 1551 억 337496 N N 1 N 00 N
8 20250321 100147 57 100.00 KOSPI 전기·가스 N N N N N 3520 -25 5 -0.71 25186105 7139 19.14 3545 3550 3515 4605 2485 3545 3527.96 1.14 0 -688 3598 3571 3543 3516 3488 3557 3502 1551 1060 5000 2620 5 1 29529812 1039 1.84 0.25 12 0.02 1915.00 13993.00 3875 20240603 -9.16 3155 20240405 11.57 3750 -6.13 20250107 3400 3.53 20250213 3875 -9.16 20240603 3155 11.57 20240405 0.15 N 003480 5000 1551 억 337496 N N 1 N 00 N
9 20250321 090148 57 100.00 KOSPI 전기·가스 N N N N N 3545 0 3 0.00 3545 1 0.00 3545 3545 3545 4605 2485 3545 3545.00 1.14 0 0 3598 3571 3543 3516 3488 3557 3502 1551 1060 5000 2620 5 1 29529812 1047 1.85 0.25 12 0.00 1915.00 13993.00 3875 20240603 -8.52 3155 20240405 12.36 3750 -5.47 20250107 3400 4.26 20250213 3875 -8.52 20240603 3155 12.36 20240405 0.15 N 003480 5000 1551 억 337496 N N 1 N 00 N
10 20250320 160146 57 100.00 KOSPI 전기·가스 N N N N N 3545 -15 5 -0.42 131649935 37280 79.45 3550 3570 3515 4625 2495 3560 3531.38 1.15 0 -1111 3620 3590 3535 3505 3450 3605 3520 1551 1065 5000 2630 5 1 29529812 1047 1.85 0.25 12 0.13 1915.00 13993.00 3875 20240603 -8.52 3155 20240405 12.36 3750 -5.47 20250107 3400 4.26 20250213 3875 -8.52 20240603 3155 12.36 20240405 0.13 N 003480 5000 1551 억 338439 N N 1 N 00 N
11 20250320 150146 57 100.00 KOSPI 전기·가스 N N N N N 3535 -25 5 -0.70 130582905 36979 78.81 3550 3570 3515 4625 2495 3560 3531.27 1.15 0 -1102 3620 3590 3535 3505 3450 3605 3520 1551 1065 5000 2630 5 1 29529812 1044 1.85 0.25 12 0.13 1915.00 13993.00 3875 20240603 -8.77 3155 20240405 12.04 3750 -5.73 20250107 3400 3.97 20250213 3875 -8.77 20240603 3155 12.04 20240405 0.13 N 003480 5000 1551 억 338439 N N 1 N 00 N
12 20250320 140146 57 100.00 KOSPI 전기·가스 N N N N N 3545 -15 5 -0.42 129707215 36731 78.28 3550 3570 3515 4625 2495 3560 3531.27 1.15 0 -1103 3620 3590 3535 3505 3450 3605 3520 1551 1065 5000 2630 5 1 29529812 1047 1.85 0.25 12 0.12 1915.00 13993.00 3875 20240603 -8.52 3155 20240405 12.36 3750 -5.47 20250107 3400 4.26 20250213 3875 -8.52 20240603 3155 12.36 20240405 0.13 N 003480 5000 1551 억 338439 N N 1 N 00 N