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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036460/price/prices-20250501.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
20250516,160351,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36700,750,2,2.09,13292872200,365963,117.78,36000,36750,36000,46700,25200,35950,36322.54,34.52,38381,32866,36383,36166,35833,35616,35283,36275,35725,4616,10750,5000,22280,50,1,92313000,33879,2.95,0.31,12,0.40,12422.00,118591.00,64500,20240620,-43.10,26300,20240513,39.54,42200,-13.03,20250305,29600,23.99,20250211,64500,-43.10,20240620,27500,33.45,20240516,1.06,Y,036460,5000,4615 억,,9561238,N,N,31636,N,00,N
20250516,150354,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36250,300,2,0.83,9599568325,264879,85.25,36000,36500,36000,46700,25200,35950,36241.33,34.55,46284,41470,36383,36166,35833,35616,35283,36275,35725,4616,10750,5000,22280,50,1,92313000,33463,2.92,0.31,12,0.29,12422.00,118591.00,64500,20240620,-43.80,26300,20240513,37.83,42200,-14.10,20250305,29600,22.47,20250211,64500,-43.80,20240620,27500,31.82,20240516,1.06,Y,036460,5000,4615 억,,9569141,N,N,68160,N,00,N
20250516,140353,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36250,300,2,0.83,8729509550,240872,77.52,36000,36500,36000,46700,25200,35950,36241.28,34.55,45996,40536,36383,36166,35833,35616,35283,36275,35725,4616,10750,5000,22280,50,1,92313000,33463,2.92,0.31,12,0.26,12422.00,118591.00,64500,20240620,-43.80,26300,20240513,37.83,42200,-14.10,20250305,29600,22.47,20250211,64500,-43.80,20240620,27500,31.82,20240516,1.06,Y,036460,5000,4615 억,,9568853,N,N,68160,N,00,N
20250516,130353,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36250,300,2,0.83,7574633950,209002,67.26,36000,36500,36000,46700,25200,35950,36241.92,34.57,49998,42738,36383,36166,35833,35616,35283,36275,35725,4616,10750,5000,22280,50,1,92313000,33463,2.92,0.31,12,0.23,12422.00,118591.00,64500,20240620,-43.80,26300,20240513,37.83,42200,-14.10,20250305,29600,22.47,20250211,64500,-43.80,20240620,27500,31.82,20240516,1.06,Y,036460,5000,4615 억,,9572855,N,N,68160,N,00,N
20250516,120351,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36050,100,2,0.28,6591539050,181801,58.51,36000,36500,36000,46700,25200,35950,36256.89,34.58,52375,45492,36383,36166,35833,35616,35283,36275,35725,4616,10750,5000,22280,50,1,92313000,33279,2.90,0.30,12,0.20,12422.00,118591.00,64500,20240620,-44.11,26300,20240513,37.07,42200,-14.57,20250305,29600,21.79,20250211,64500,-44.11,20240620,27500,31.09,20240516,1.06,Y,036460,5000,4615 억,,9575232,N,N,68160,N,00,N
20250516,110340,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36200,250,2,0.70,5465143525,150587,48.46,36000,36500,36000,46700,25200,35950,36292.27,34.58,54698,44542,36383,36166,35833,35616,35283,36275,35725,4616,10750,5000,22280,50,1,92313000,33417,2.91,0.31,12,0.16,12422.00,118591.00,64500,20240620,-43.88,26300,20240513,37.64,42200,-14.22,20250305,29600,22.30,20250211,64500,-43.88,20240620,27500,31.64,20240516,1.06,Y,036460,5000,4615 억,,9577555,N,N,68160,N,00,N
20250516,100355,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36050,100,2,0.28,4305998800,118550,38.15,36000,36500,36000,46700,25200,35950,36322.22,34.59,56881,46719,36383,36166,35833,35616,35283,36275,35725,4616,10750,5000,22280,50,1,92313000,33279,2.90,0.30,12,0.13,12422.00,118591.00,64500,20240620,-44.11,26300,20240513,37.07,42200,-14.57,20250305,29600,21.79,20250211,64500,-44.11,20240620,27500,31.09,20240516,1.06,Y,036460,5000,4615 억,,9579738,N,N,68160,N,00,N
20250516,090354,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36250,300,2,0.83,544403800,15050,4.84,36000,36300,36000,46700,25200,35950,36173.01,34.45,16558,9683,36383,36166,35833,35616,35283,36275,35725,4616,10750,5000,22280,50,1,92313000,33463,2.92,0.31,12,0.02,12422.00,118591.00,64500,20240620,-43.80,26300,20240513,37.83,42200,-14.10,20250305,29600,22.47,20250211,64500,-43.80,20240620,27500,31.82,20240516,1.06,Y,036460,5000,4615 억,,9539415,N,N,68160,N,00,N
20250515,160418,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35950,100,2,0.28,11137526900,310722,30.64,35850,36050,35500,46600,25100,35850,35844.02,34.35,-30095,-34086,38083,36966,36333,35216,34583,36650,34900,4616,10750,5000,22220,50,1,92313000,33187,2.89,0.30,12,0.34,12422.00,118591.00,64500,20240620,-44.26,26300,20240513,36.69,42200,-14.81,20250305,29600,21.45,20250211,64500,-44.26,20240620,27500,30.73,20240516,1.07,Y,036460,5000,4615 억,,9512791,N,N,68160,N,00,N
20250515,150421,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35950,100,2,0.28,10074956350,281156,27.73,35850,36050,35500,46600,25100,35850,35834.04,34.40,-17265,-33462,38083,36966,36333,35216,34583,36650,34900,4616,10750,5000,22220,50,1,92313000,33187,2.89,0.30,12,0.30,12422.00,118591.00,64500,20240620,-44.26,26300,20240513,36.69,42200,-14.81,20250305,29600,21.45,20250211,64500,-44.26,20240620,27500,30.73,20240516,1.07,Y,036460,5000,4615 억,,9525621,N,N,102677,N,00,N
20250515,140422,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35900,50,2,0.14,8761832500,244625,24.13,35850,36050,35500,46600,25100,35850,35817.40,34.39,-18209,-31186,38083,36966,36333,35216,34583,36650,34900,4616,10750,5000,22220,50,1,92313000,33140,2.89,0.30,12,0.26,12422.00,118591.00,64500,20240620,-44.34,26300,20240513,36.50,42200,-14.93,20250305,29600,21.28,20250211,64500,-44.34,20240620,27500,30.55,20240516,1.07,Y,036460,5000,4615 억,,9524677,N,N,102677,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 20250516 160351 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36700 750 2 2.09 13292872200 365963 117.78 36000 36750 36000 46700 25200 35950 36322.54 34.52 38381 32866 36383 36166 35833 35616 35283 36275 35725 4616 10750 5000 22280 50 1 92313000 33879 2.95 0.31 12 0.40 12422.00 118591.00 64500 20240620 -43.10 26300 20240513 39.54 42200 -13.03 20250305 29600 23.99 20250211 64500 -43.10 20240620 27500 33.45 20240516 1.06 Y 036460 5000 4615 억 9561238 N N 31636 N 00 N
3 20250516 150354 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36250 300 2 0.83 9599568325 264879 85.25 36000 36500 36000 46700 25200 35950 36241.33 34.55 46284 41470 36383 36166 35833 35616 35283 36275 35725 4616 10750 5000 22280 50 1 92313000 33463 2.92 0.31 12 0.29 12422.00 118591.00 64500 20240620 -43.80 26300 20240513 37.83 42200 -14.10 20250305 29600 22.47 20250211 64500 -43.80 20240620 27500 31.82 20240516 1.06 Y 036460 5000 4615 억 9569141 N N 68160 N 00 N
4 20250516 140353 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36250 300 2 0.83 8729509550 240872 77.52 36000 36500 36000 46700 25200 35950 36241.28 34.55 45996 40536 36383 36166 35833 35616 35283 36275 35725 4616 10750 5000 22280 50 1 92313000 33463 2.92 0.31 12 0.26 12422.00 118591.00 64500 20240620 -43.80 26300 20240513 37.83 42200 -14.10 20250305 29600 22.47 20250211 64500 -43.80 20240620 27500 31.82 20240516 1.06 Y 036460 5000 4615 억 9568853 N N 68160 N 00 N
5 20250516 130353 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36250 300 2 0.83 7574633950 209002 67.26 36000 36500 36000 46700 25200 35950 36241.92 34.57 49998 42738 36383 36166 35833 35616 35283 36275 35725 4616 10750 5000 22280 50 1 92313000 33463 2.92 0.31 12 0.23 12422.00 118591.00 64500 20240620 -43.80 26300 20240513 37.83 42200 -14.10 20250305 29600 22.47 20250211 64500 -43.80 20240620 27500 31.82 20240516 1.06 Y 036460 5000 4615 억 9572855 N N 68160 N 00 N
6 20250516 120351 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36050 100 2 0.28 6591539050 181801 58.51 36000 36500 36000 46700 25200 35950 36256.89 34.58 52375 45492 36383 36166 35833 35616 35283 36275 35725 4616 10750 5000 22280 50 1 92313000 33279 2.90 0.30 12 0.20 12422.00 118591.00 64500 20240620 -44.11 26300 20240513 37.07 42200 -14.57 20250305 29600 21.79 20250211 64500 -44.11 20240620 27500 31.09 20240516 1.06 Y 036460 5000 4615 억 9575232 N N 68160 N 00 N
7 20250516 110340 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36200 250 2 0.70 5465143525 150587 48.46 36000 36500 36000 46700 25200 35950 36292.27 34.58 54698 44542 36383 36166 35833 35616 35283 36275 35725 4616 10750 5000 22280 50 1 92313000 33417 2.91 0.31 12 0.16 12422.00 118591.00 64500 20240620 -43.88 26300 20240513 37.64 42200 -14.22 20250305 29600 22.30 20250211 64500 -43.88 20240620 27500 31.64 20240516 1.06 Y 036460 5000 4615 억 9577555 N N 68160 N 00 N
8 20250516 100355 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36050 100 2 0.28 4305998800 118550 38.15 36000 36500 36000 46700 25200 35950 36322.22 34.59 56881 46719 36383 36166 35833 35616 35283 36275 35725 4616 10750 5000 22280 50 1 92313000 33279 2.90 0.30 12 0.13 12422.00 118591.00 64500 20240620 -44.11 26300 20240513 37.07 42200 -14.57 20250305 29600 21.79 20250211 64500 -44.11 20240620 27500 31.09 20240516 1.06 Y 036460 5000 4615 억 9579738 N N 68160 N 00 N
9 20250516 090354 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36250 300 2 0.83 544403800 15050 4.84 36000 36300 36000 46700 25200 35950 36173.01 34.45 16558 9683 36383 36166 35833 35616 35283 36275 35725 4616 10750 5000 22280 50 1 92313000 33463 2.92 0.31 12 0.02 12422.00 118591.00 64500 20240620 -43.80 26300 20240513 37.83 42200 -14.10 20250305 29600 22.47 20250211 64500 -43.80 20240620 27500 31.82 20240516 1.06 Y 036460 5000 4615 억 9539415 N N 68160 N 00 N
10 20250515 160418 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35950 100 2 0.28 11137526900 310722 30.64 35850 36050 35500 46600 25100 35850 35844.02 34.35 -30095 -34086 38083 36966 36333 35216 34583 36650 34900 4616 10750 5000 22220 50 1 92313000 33187 2.89 0.30 12 0.34 12422.00 118591.00 64500 20240620 -44.26 26300 20240513 36.69 42200 -14.81 20250305 29600 21.45 20250211 64500 -44.26 20240620 27500 30.73 20240516 1.07 Y 036460 5000 4615 억 9512791 N N 68160 N 00 N
11 20250515 150421 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35950 100 2 0.28 10074956350 281156 27.73 35850 36050 35500 46600 25100 35850 35834.04 34.40 -17265 -33462 38083 36966 36333 35216 34583 36650 34900 4616 10750 5000 22220 50 1 92313000 33187 2.89 0.30 12 0.30 12422.00 118591.00 64500 20240620 -44.26 26300 20240513 36.69 42200 -14.81 20250305 29600 21.45 20250211 64500 -44.26 20240620 27500 30.73 20240516 1.07 Y 036460 5000 4615 억 9525621 N N 102677 N 00 N
12 20250515 140422 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35900 50 2 0.14 8761832500 244625 24.13 35850 36050 35500 46600 25100 35850 35817.40 34.39 -18209 -31186 38083 36966 36333 35216 34583 36650 34900 4616 10750 5000 22220 50 1 92313000 33140 2.89 0.30 12 0.26 12422.00 118591.00 64500 20240620 -44.34 26300 20240513 36.50 42200 -14.93 20250305 29600 21.28 20250211 64500 -44.34 20240620 27500 30.55 20240516 1.07 Y 036460 5000 4615 억 9524677 N N 102677 N 00 N