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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160434,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36500,-350,5,-0.95,18399991400,498846,84.09,37000,37400,36350,47900,25800,36850,36886.20,32.43,-42200,-39030,38350,37600,36950,36200,35550,37550,36150,4616,11050,5000,22840,50,1,92313000,33694,-4.43,0.34,12,0.54,-8246.00,105937.00,64500,20240620,-43.41,24550,20240412,48.68,42200,-13.51,20250305,29600,23.31,20250211,64500,-43.41,20240620,24550,48.68,20240412,1.52,N,036460,5000,4615 억,,8981863,N,N,91,N,00,N
20250318,150436,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36400,-450,5,-1.22,17112991000,463607,78.15,37000,37400,36350,47900,25800,36850,36912.71,32.45,-36071,-35753,38350,37600,36950,36200,35550,37550,36150,4616,11050,5000,22840,50,1,92313000,33602,-4.41,0.34,12,0.50,-8246.00,105937.00,64500,20240620,-43.57,24550,20240412,48.27,42200,-13.74,20250305,29600,22.97,20250211,64500,-43.57,20240620,24550,48.27,20240412,1.52,N,036460,5000,4615 억,,8987992,N,N,263,N,00,N
20250318,140435,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36425,-425,5,-1.15,15719990200,425365,71.71,37000,37400,36350,47900,25800,36850,36956.48,32.45,-36709,-35995,38350,37600,36950,36200,35550,37550,36150,4616,11050,5000,22840,50,1,92313000,33625,-4.42,0.34,12,0.46,-8246.00,105937.00,64500,20240620,-43.53,24550,20240412,48.37,42200,-13.68,20250305,29600,23.06,20250211,64500,-43.53,20240620,24550,48.37,20240412,1.52,N,036460,5000,4615 억,,8987354,N,N,263,N,00,N
20250318,130434,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36750,-100,5,-0.27,12825166675,346177,58.36,37000,37400,36700,47900,25800,36850,37048.02,32.49,-25054,-23903,38350,37600,36950,36200,35550,37550,36150,4616,11050,5000,22840,50,1,92313000,33925,-4.46,0.35,12,0.38,-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,,8999009,N,N,263,N,00,N
20250318,120434,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36950,100,2,0.27,11320722125,305341,51.47,37000,37400,36750,47900,25800,36850,37075.69,32.54,-12169,-10655,38350,37600,36950,36200,35550,37550,36150,4616,11050,5000,22840,50,1,92313000,34110,-4.48,0.35,12,0.33,-8246.00,105937.00,64500,20240620,-42.71,24550,20240412,50.51,42200,-12.44,20250305,29600,24.83,20250211,64500,-42.71,20240620,24550,50.51,20240412,1.52,N,036460,5000,4615 억,,9011894,N,N,263,N,00,N
20250318,110433,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36850,0,3,0.00,9861067675,265859,44.82,37000,37400,36750,47900,25800,36850,37091.37,32.53,-13916,-13429,38350,37600,36950,36200,35550,37550,36150,4616,11050,5000,22840,50,1,92313000,34017,-4.47,0.35,12,0.29,-8246.00,105937.00,64500,20240620,-42.87,24550,20240412,50.10,42200,-12.68,20250305,29600,24.49,20250211,64500,-42.87,20240620,24550,50.10,20240412,1.52,N,036460,5000,4615 억,,9010147,N,N,263,N,00,N
20250318,100435,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37100,250,2,0.68,7179893300,193379,32.60,37000,37400,36750,47900,25800,36850,37128.65,32.61,6692,5825,38350,37600,36950,36200,35550,37550,36150,4616,11050,5000,22840,50,1,92313000,34248,-4.50,0.35,12,0.21,-8246.00,105937.00,64500,20240620,-42.48,24550,20240412,51.12,42200,-12.09,20250305,29600,25.34,20250211,64500,-42.48,20240620,24550,51.12,20240412,1.52,N,036460,5000,4615 억,,9030755,N,N,263,N,00,N
20250318,090436,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36900,50,2,0.14,733977975,19901,3.35,37000,37050,36750,47900,25800,36850,36881.51,32.56,-7063,-8166,38350,37600,36950,36200,35550,37550,36150,4616,11050,5000,22840,50,1,92313000,34063,-4.47,0.35,12,0.02,-8246.00,105937.00,64500,20240620,-42.79,24550,20240412,50.31,42200,-12.56,20250305,29600,24.66,20250211,64500,-42.79,20240620,24550,50.31,20240412,1.52,N,036460,5000,4615 억,,9017000,N,N,263,N,00,N
20250317,160433,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36850,100,2,0.27,21663484275,588003,76.78,36850,37700,36300,47750,25750,36750,36842.47,32.59,-60574,-66987,38183,37466,37083,36366,35983,37275,36175,4616,11000,5000,22780,50,1,92313000,34017,-4.47,0.35,12,0.64,-8246.00,105937.00,64500,20240620,-42.87,24550,20240412,50.10,42200,-12.68,20250305,29600,24.49,20250211,64500,-42.87,20240620,24550,50.10,20240412,1.50,N,036460,5000,4615 억,,9024063,N,N,263,N,00,N
20250317,150433,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36800,50,2,0.14,20193851025,548090,71.57,36850,37700,36300,47750,25750,36750,36844.04,32.59,-58793,-68308,38183,37466,37083,36366,35983,37275,36175,4616,11000,5000,22780,50,1,92313000,33971,-4.46,0.35,12,0.59,-8246.00,105937.00,64500,20240620,-42.95,24550,20240412,49.90,42200,-12.80,20250305,29600,24.32,20250211,64500,-42.95,20240620,24550,49.90,20240412,1.50,N,036460,5000,4615 억,,9025844,N,N,470,N,00,N
20250317,140434,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36900,150,2,0.41,18114183225,491631,64.19,36850,37700,36300,47750,25750,36750,36845.08,32.61,-54717,-62220,38183,37466,37083,36366,35983,37275,36175,4616,11000,5000,22780,50,1,92313000,34063,-4.47,0.35,12,0.53,-8246.00,105937.00,64500,20240620,-42.79,24550,20240412,50.31,42200,-12.56,20250305,29600,24.66,20250211,64500,-42.79,20240620,24550,50.31,20240412,1.50,N,036460,5000,4615 억,,9029920,N,N,470,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 20250318 160434 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36500 -350 5 -0.95 18399991400 498846 84.09 37000 37400 36350 47900 25800 36850 36886.20 32.43 -42200 -39030 38350 37600 36950 36200 35550 37550 36150 4616 11050 5000 22840 50 1 92313000 33694 -4.43 0.34 12 0.54 -8246.00 105937.00 64500 20240620 -43.41 24550 20240412 48.68 42200 -13.51 20250305 29600 23.31 20250211 64500 -43.41 20240620 24550 48.68 20240412 1.52 N 036460 5000 4615 억 8981863 N N 91 N 00 N
3 20250318 150436 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36400 -450 5 -1.22 17112991000 463607 78.15 37000 37400 36350 47900 25800 36850 36912.71 32.45 -36071 -35753 38350 37600 36950 36200 35550 37550 36150 4616 11050 5000 22840 50 1 92313000 33602 -4.41 0.34 12 0.50 -8246.00 105937.00 64500 20240620 -43.57 24550 20240412 48.27 42200 -13.74 20250305 29600 22.97 20250211 64500 -43.57 20240620 24550 48.27 20240412 1.52 N 036460 5000 4615 억 8987992 N N 263 N 00 N
4 20250318 140435 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36425 -425 5 -1.15 15719990200 425365 71.71 37000 37400 36350 47900 25800 36850 36956.48 32.45 -36709 -35995 38350 37600 36950 36200 35550 37550 36150 4616 11050 5000 22840 50 1 92313000 33625 -4.42 0.34 12 0.46 -8246.00 105937.00 64500 20240620 -43.53 24550 20240412 48.37 42200 -13.68 20250305 29600 23.06 20250211 64500 -43.53 20240620 24550 48.37 20240412 1.52 N 036460 5000 4615 억 8987354 N N 263 N 00 N
5 20250318 130434 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36750 -100 5 -0.27 12825166675 346177 58.36 37000 37400 36700 47900 25800 36850 37048.02 32.49 -25054 -23903 38350 37600 36950 36200 35550 37550 36150 4616 11050 5000 22840 50 1 92313000 33925 -4.46 0.35 12 0.38 -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 8999009 N N 263 N 00 N
6 20250318 120434 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36950 100 2 0.27 11320722125 305341 51.47 37000 37400 36750 47900 25800 36850 37075.69 32.54 -12169 -10655 38350 37600 36950 36200 35550 37550 36150 4616 11050 5000 22840 50 1 92313000 34110 -4.48 0.35 12 0.33 -8246.00 105937.00 64500 20240620 -42.71 24550 20240412 50.51 42200 -12.44 20250305 29600 24.83 20250211 64500 -42.71 20240620 24550 50.51 20240412 1.52 N 036460 5000 4615 억 9011894 N N 263 N 00 N
7 20250318 110433 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36850 0 3 0.00 9861067675 265859 44.82 37000 37400 36750 47900 25800 36850 37091.37 32.53 -13916 -13429 38350 37600 36950 36200 35550 37550 36150 4616 11050 5000 22840 50 1 92313000 34017 -4.47 0.35 12 0.29 -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 1.52 N 036460 5000 4615 억 9010147 N N 263 N 00 N
8 20250318 100435 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 37100 250 2 0.68 7179893300 193379 32.60 37000 37400 36750 47900 25800 36850 37128.65 32.61 6692 5825 38350 37600 36950 36200 35550 37550 36150 4616 11050 5000 22840 50 1 92313000 34248 -4.50 0.35 12 0.21 -8246.00 105937.00 64500 20240620 -42.48 24550 20240412 51.12 42200 -12.09 20250305 29600 25.34 20250211 64500 -42.48 20240620 24550 51.12 20240412 1.52 N 036460 5000 4615 억 9030755 N N 263 N 00 N
9 20250318 090436 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36900 50 2 0.14 733977975 19901 3.35 37000 37050 36750 47900 25800 36850 36881.51 32.56 -7063 -8166 38350 37600 36950 36200 35550 37550 36150 4616 11050 5000 22840 50 1 92313000 34063 -4.47 0.35 12 0.02 -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 1.52 N 036460 5000 4615 억 9017000 N N 263 N 00 N
10 20250317 160433 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36850 100 2 0.27 21663484275 588003 76.78 36850 37700 36300 47750 25750 36750 36842.47 32.59 -60574 -66987 38183 37466 37083 36366 35983 37275 36175 4616 11000 5000 22780 50 1 92313000 34017 -4.47 0.35 12 0.64 -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 1.50 N 036460 5000 4615 억 9024063 N N 263 N 00 N
11 20250317 150433 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36800 50 2 0.14 20193851025 548090 71.57 36850 37700 36300 47750 25750 36750 36844.04 32.59 -58793 -68308 38183 37466 37083 36366 35983 37275 36175 4616 11000 5000 22780 50 1 92313000 33971 -4.46 0.35 12 0.59 -8246.00 105937.00 64500 20240620 -42.95 24550 20240412 49.90 42200 -12.80 20250305 29600 24.32 20250211 64500 -42.95 20240620 24550 49.90 20240412 1.50 N 036460 5000 4615 억 9025844 N N 470 N 00 N
12 20250317 140434 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36900 150 2 0.41 18114183225 491631 64.19 36850 37700 36300 47750 25750 36750 36845.08 32.61 -54717 -62220 38183 37466 37083 36366 35983 37275 36175 4616 11000 5000 22780 50 1 92313000 34063 -4.47 0.35 12 0.53 -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 1.50 N 036460 5000 4615 억 9029920 N N 470 N 00 N