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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036460/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
20250312,160427,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35850,-1000,5,-2.71,40440630225,1116099,109.76,37300,37550,35700,47900,25800,36850,36234.22,33.55,-17849,-32733,39216,38032,37266,36082,35316,37650,35700,4616,11050,5000,22840,50,1,92313000,33094,-4.35,0.34,12,1.21,-8246.00,105937.00,64500,20240620,-44.42,24550,20240412,46.03,42200,-15.05,20250305,29600,21.11,20250211,64500,-44.42,20240620,24550,46.03,20240412,1.52,N,036460,5000,4615 억,,9291484,N,N,401,N,00,N
20250312,150428,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35800,-1050,5,-2.85,36356671200,1002055,98.55,37300,37550,35800,47900,25800,36850,36281.88,33.59,-5613,-40066,39216,38032,37266,36082,35316,37650,35700,4616,11050,5000,22840,50,1,92313000,33048,-4.34,0.34,12,1.09,-8246.00,105937.00,64500,20240620,-44.50,24550,20240412,45.82,42200,-15.17,20250305,29600,20.95,20250211,64500,-44.50,20240620,24550,45.82,20240412,1.52,N,036460,5000,4615 억,,9303720,N,N,133,N,00,N
20250312,140427,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36100,-750,5,-2.04,28049574675,770829,75.81,37300,37550,36000,47900,25800,36850,36388.60,33.51,-29349,-57163,39216,38032,37266,36082,35316,37650,35700,4616,11050,5000,22840,50,1,92313000,33325,-4.38,0.34,12,0.84,-8246.00,105937.00,64500,20240620,-44.03,24550,20240412,47.05,42200,-14.45,20250305,29600,21.96,20250211,64500,-44.03,20240620,24550,47.05,20240412,1.52,N,036460,5000,4615 억,,9279984,N,N,133,N,00,N
20250312,130428,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36150,-700,5,-1.90,23141903425,634886,62.44,37300,37550,36100,47900,25800,36850,36450.23,33.46,-44067,-64817,39216,38032,37266,36082,35316,37650,35700,4616,11050,5000,22840,50,1,92313000,33371,-4.38,0.34,12,0.69,-8246.00,105937.00,64500,20240620,-43.95,24550,20240412,47.25,42200,-14.34,20250305,29600,22.13,20250211,64500,-43.95,20240620,24550,47.25,20240412,1.52,N,036460,5000,4615 억,,9265266,N,N,133,N,00,N
20250312,120429,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36250,-600,5,-1.63,19134495750,524149,51.55,37300,37550,36100,47900,25800,36850,36505.57,33.45,-45428,-57696,39216,38032,37266,36082,35316,37650,35700,4616,11050,5000,22840,50,1,92313000,33463,-4.40,0.34,12,0.57,-8246.00,105937.00,64500,20240620,-43.80,24550,20240412,47.66,42200,-14.10,20250305,29600,22.47,20250211,64500,-43.80,20240620,24550,47.66,20240412,1.52,N,036460,5000,4615 억,,9263905,N,N,133,N,00,N
20250312,110425,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36250,-600,5,-1.63,13930812875,380620,37.43,37300,37550,36150,47900,25800,36850,36600.05,33.39,-61329,-66981,39216,38032,37266,36082,35316,37650,35700,4616,11050,5000,22840,50,1,92313000,33463,-4.40,0.34,12,0.41,-8246.00,105937.00,64500,20240620,-43.80,24550,20240412,47.66,42200,-14.10,20250305,29600,22.47,20250211,64500,-43.80,20240620,24550,47.66,20240412,1.52,N,036460,5000,4615 억,,9248004,N,N,133,N,00,N
20250312,100427,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36750,-100,5,-0.27,7204316675,196183,19.29,37300,37550,36450,47900,25800,36850,36722.17,33.46,-43679,-46229,39216,38032,37266,36082,35316,37650,35700,4616,11050,5000,22840,50,1,92313000,33925,-4.46,0.35,12,0.21,-8246.00,105937.00,64500,20240620,-43.02,24550,20240412,49.69,42200,-12.91,20250305,29600,24.16,20250211,64500,-43.02,20240620,24550,49.69,20240412,1.52,N,036460,5000,4615 억,,9265654,N,N,133,N,00,N
20250312,090428,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36650,-200,5,-0.54,1298550025,35010,3.44,37300,37550,36650,47900,25800,36850,37093.63,33.58,-9742,-10462,39216,38032,37266,36082,35316,37650,35700,4616,11050,5000,22840,50,1,92313000,33833,-4.44,0.35,12,0.04,-8246.00,105937.00,64500,20240620,-43.18,24550,20240412,49.29,42200,-13.15,20250305,29600,23.82,20250211,64500,-43.18,20240620,24550,49.29,20240412,1.52,N,036460,5000,4615 억,,9299591,N,N,133,N,00,N
20250311,160423,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36850,-1700,5,-4.41,37451929050,1006931,110.37,37500,38450,36500,50100,27000,38550,37193.11,33.54,-106536,-144627,39816,39182,38216,37582,36616,38700,37100,4616,11550,5000,23900,50,1,92313000,34017,-4.47,0.35,12,1.09,-8246.00,105937.00,64500,20240620,-42.87,24550,20240412,50.10,42200,-12.68,20250305,29600,24.49,20250211,64500,-42.87,20240620,24550,50.10,20240412,1.53,N,036460,5000,4615 억,,9288847,N,N,133,N,00,N
20250311,150426,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36900,-1650,5,-4.28,35029356350,941248,103.17,37500,38450,36500,50100,27000,38550,37214.32,33.61,-87423,-144305,39816,39182,38216,37582,36616,38700,37100,4616,11550,5000,23900,50,1,92313000,34063,-4.47,0.35,12,1.02,-8246.00,105937.00,64500,20240620,-42.79,24550,20240412,50.31,42200,-12.56,20250305,29600,24.66,20250211,64500,-42.79,20240620,24550,50.31,20240412,1.53,N,036460,5000,4615 억,,9307960,N,N,922,N,00,N
20250311,140426,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37000,-1550,5,-4.02,31369360700,842339,92.33,37500,38450,36500,50100,27000,38550,37239.09,33.63,-82738,-129792,39816,39182,38216,37582,36616,38700,37100,4616,11550,5000,23900,50,1,92313000,34156,-4.49,0.35,12,0.91,-8246.00,105937.00,64500,20240620,-42.64,24550,20240412,50.71,42200,-12.32,20250305,29600,25.00,20250211,64500,-42.64,20240620,24550,50.71,20240412,1.53,N,036460,5000,4615 억,,9312645,N,N,922,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 20250312 160427 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35850 -1000 5 -2.71 40440630225 1116099 109.76 37300 37550 35700 47900 25800 36850 36234.22 33.55 -17849 -32733 39216 38032 37266 36082 35316 37650 35700 4616 11050 5000 22840 50 1 92313000 33094 -4.35 0.34 12 1.21 -8246.00 105937.00 64500 20240620 -44.42 24550 20240412 46.03 42200 -15.05 20250305 29600 21.11 20250211 64500 -44.42 20240620 24550 46.03 20240412 1.52 N 036460 5000 4615 억 9291484 N N 401 N 00 N
3 20250312 150428 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35800 -1050 5 -2.85 36356671200 1002055 98.55 37300 37550 35800 47900 25800 36850 36281.88 33.59 -5613 -40066 39216 38032 37266 36082 35316 37650 35700 4616 11050 5000 22840 50 1 92313000 33048 -4.34 0.34 12 1.09 -8246.00 105937.00 64500 20240620 -44.50 24550 20240412 45.82 42200 -15.17 20250305 29600 20.95 20250211 64500 -44.50 20240620 24550 45.82 20240412 1.52 N 036460 5000 4615 억 9303720 N N 133 N 00 N
4 20250312 140427 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36100 -750 5 -2.04 28049574675 770829 75.81 37300 37550 36000 47900 25800 36850 36388.60 33.51 -29349 -57163 39216 38032 37266 36082 35316 37650 35700 4616 11050 5000 22840 50 1 92313000 33325 -4.38 0.34 12 0.84 -8246.00 105937.00 64500 20240620 -44.03 24550 20240412 47.05 42200 -14.45 20250305 29600 21.96 20250211 64500 -44.03 20240620 24550 47.05 20240412 1.52 N 036460 5000 4615 억 9279984 N N 133 N 00 N
5 20250312 130428 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36150 -700 5 -1.90 23141903425 634886 62.44 37300 37550 36100 47900 25800 36850 36450.23 33.46 -44067 -64817 39216 38032 37266 36082 35316 37650 35700 4616 11050 5000 22840 50 1 92313000 33371 -4.38 0.34 12 0.69 -8246.00 105937.00 64500 20240620 -43.95 24550 20240412 47.25 42200 -14.34 20250305 29600 22.13 20250211 64500 -43.95 20240620 24550 47.25 20240412 1.52 N 036460 5000 4615 억 9265266 N N 133 N 00 N
6 20250312 120429 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36250 -600 5 -1.63 19134495750 524149 51.55 37300 37550 36100 47900 25800 36850 36505.57 33.45 -45428 -57696 39216 38032 37266 36082 35316 37650 35700 4616 11050 5000 22840 50 1 92313000 33463 -4.40 0.34 12 0.57 -8246.00 105937.00 64500 20240620 -43.80 24550 20240412 47.66 42200 -14.10 20250305 29600 22.47 20250211 64500 -43.80 20240620 24550 47.66 20240412 1.52 N 036460 5000 4615 억 9263905 N N 133 N 00 N
7 20250312 110425 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36250 -600 5 -1.63 13930812875 380620 37.43 37300 37550 36150 47900 25800 36850 36600.05 33.39 -61329 -66981 39216 38032 37266 36082 35316 37650 35700 4616 11050 5000 22840 50 1 92313000 33463 -4.40 0.34 12 0.41 -8246.00 105937.00 64500 20240620 -43.80 24550 20240412 47.66 42200 -14.10 20250305 29600 22.47 20250211 64500 -43.80 20240620 24550 47.66 20240412 1.52 N 036460 5000 4615 억 9248004 N N 133 N 00 N
8 20250312 100427 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36750 -100 5 -0.27 7204316675 196183 19.29 37300 37550 36450 47900 25800 36850 36722.17 33.46 -43679 -46229 39216 38032 37266 36082 35316 37650 35700 4616 11050 5000 22840 50 1 92313000 33925 -4.46 0.35 12 0.21 -8246.00 105937.00 64500 20240620 -43.02 24550 20240412 49.69 42200 -12.91 20250305 29600 24.16 20250211 64500 -43.02 20240620 24550 49.69 20240412 1.52 N 036460 5000 4615 억 9265654 N N 133 N 00 N
9 20250312 090428 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36650 -200 5 -0.54 1298550025 35010 3.44 37300 37550 36650 47900 25800 36850 37093.63 33.58 -9742 -10462 39216 38032 37266 36082 35316 37650 35700 4616 11050 5000 22840 50 1 92313000 33833 -4.44 0.35 12 0.04 -8246.00 105937.00 64500 20240620 -43.18 24550 20240412 49.29 42200 -13.15 20250305 29600 23.82 20250211 64500 -43.18 20240620 24550 49.29 20240412 1.52 N 036460 5000 4615 억 9299591 N N 133 N 00 N
10 20250311 160423 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36850 -1700 5 -4.41 37451929050 1006931 110.37 37500 38450 36500 50100 27000 38550 37193.11 33.54 -106536 -144627 39816 39182 38216 37582 36616 38700 37100 4616 11550 5000 23900 50 1 92313000 34017 -4.47 0.35 12 1.09 -8246.00 105937.00 64500 20240620 -42.87 24550 20240412 50.10 42200 -12.68 20250305 29600 24.49 20250211 64500 -42.87 20240620 24550 50.10 20240412 1.53 N 036460 5000 4615 억 9288847 N N 133 N 00 N
11 20250311 150426 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36900 -1650 5 -4.28 35029356350 941248 103.17 37500 38450 36500 50100 27000 38550 37214.32 33.61 -87423 -144305 39816 39182 38216 37582 36616 38700 37100 4616 11550 5000 23900 50 1 92313000 34063 -4.47 0.35 12 1.02 -8246.00 105937.00 64500 20240620 -42.79 24550 20240412 50.31 42200 -12.56 20250305 29600 24.66 20250211 64500 -42.79 20240620 24550 50.31 20240412 1.53 N 036460 5000 4615 억 9307960 N N 922 N 00 N
12 20250311 140426 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 37000 -1550 5 -4.02 31369360700 842339 92.33 37500 38450 36500 50100 27000 38550 37239.09 33.63 -82738 -129792 39816 39182 38216 37582 36616 38700 37100 4616 11550 5000 23900 50 1 92313000 34156 -4.49 0.35 12 0.91 -8246.00 105937.00 64500 20240620 -42.64 24550 20240412 50.71 42200 -12.32 20250305 29600 25.00 20250211 64500 -42.64 20240620 24550 50.71 20240412 1.53 N 036460 5000 4615 억 9312645 N N 922 N 00 N