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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036460/price/prices-20250401.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
20250407,160410,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,32700,-1550,5,-4.53,15453269200,468779,31.24,32950,33500,32600,44500,24000,34250,32965.16,32.14,18825,11722,39283,36766,34783,32266,30283,35775,31275,4616,10250,5000,21230,50,1,92313000,30186,2.63,0.28,12,0.51,12422.00,118591.00,64500,20240620,-49.30,24550,20240412,33.20,42200,-22.51,20250305,29600,10.47,20250211,64500,-49.30,20240620,24550,33.20,20240412,1.43,Y,036460,5000,4615 억,,8899890,N,N,6679,N,00,N
20250407,150414,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,32850,-1400,5,-4.09,13692876400,414982,27.65,32950,33500,32600,44500,24000,34250,32996.31,32.11,11309,2689,39283,36766,34783,32266,30283,35775,31275,4616,10250,5000,21230,50,1,92313000,30325,2.64,0.28,12,0.45,12422.00,118591.00,64500,20240620,-49.07,24550,20240412,33.81,42200,-22.16,20250305,29600,10.98,20250211,64500,-49.07,20240620,24550,33.81,20240412,1.43,Y,036460,5000,4615 억,,8892374,N,N,69395,N,00,N
20250407,140412,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,33100,-1150,5,-3.36,12155436425,368375,24.55,32950,33500,32600,44500,24000,34250,32997.45,32.09,5300,-1431,39283,36766,34783,32266,30283,35775,31275,4616,10250,5000,21230,50,1,92313000,30556,2.66,0.28,12,0.40,12422.00,118591.00,64500,20240620,-48.68,24550,20240412,34.83,42200,-21.56,20250305,29600,11.82,20250211,64500,-48.68,20240620,24550,34.83,20240412,1.43,Y,036460,5000,4615 억,,8886365,N,N,69395,N,00,N
20250407,130411,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,33100,-1150,5,-3.36,11287612500,342170,22.80,32950,33500,32600,44500,24000,34250,32988.32,32.08,2931,-3560,39283,36766,34783,32266,30283,35775,31275,4616,10250,5000,21230,50,1,92313000,30556,2.66,0.28,12,0.37,12422.00,118591.00,64500,20240620,-48.68,24550,20240412,34.83,42200,-21.56,20250305,29600,11.82,20250211,64500,-48.68,20240620,24550,34.83,20240412,1.43,Y,036460,5000,4615 억,,8883996,N,N,69395,N,00,N
20250407,120411,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,33400,-850,5,-2.48,10241940600,310694,20.70,32950,33500,32600,44500,24000,34250,32964.72,32.06,-1851,-7891,39283,36766,34783,32266,30283,35775,31275,4616,10250,5000,21230,50,1,92313000,30833,2.69,0.28,12,0.34,12422.00,118591.00,64500,20240620,-48.22,24550,20240412,36.05,42200,-20.85,20250305,29600,12.84,20250211,64500,-48.22,20240620,24550,36.05,20240412,1.43,Y,036460,5000,4615 억,,8879214,N,N,69395,N,00,N
20250407,110412,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,33250,-1000,5,-2.92,8966509675,272301,18.14,32950,33450,32600,44500,24000,34250,32928.67,32.00,-19498,-24378,39283,36766,34783,32266,30283,35775,31275,4616,10250,5000,21230,50,1,92313000,30694,2.68,0.28,12,0.29,12422.00,118591.00,64500,20240620,-48.45,24550,20240412,35.44,42200,-21.21,20250305,29600,12.33,20250211,64500,-48.45,20240620,24550,35.44,20240412,1.43,Y,036460,5000,4615 억,,8861567,N,N,69395,N,00,N
20250407,100412,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,32900,-1350,5,-3.94,6661082475,202601,13.50,32950,33200,32600,44500,24000,34250,32877.84,31.99,-22843,-35154,39283,36766,34783,32266,30283,35775,31275,4616,10250,5000,21230,50,1,92313000,30371,2.65,0.28,12,0.22,12422.00,118591.00,64500,20240620,-48.99,24550,20240412,34.01,42200,-22.04,20250305,29600,11.15,20250211,64500,-48.99,20240620,24550,34.01,20240412,1.43,Y,036460,5000,4615 억,,8858222,N,N,69395,N,00,N
20250407,090412,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,32750,-1500,5,-4.38,2266902150,68856,4.59,32950,33100,32750,44500,24000,34250,32922.36,32.00,-18867,-28261,39283,36766,34783,32266,30283,35775,31275,4616,10250,5000,21230,50,1,92313000,30233,2.64,0.28,12,0.07,12422.00,118591.00,64500,20240620,-49.22,24550,20240412,33.40,42200,-22.39,20250305,29600,10.64,20250211,64500,-49.22,20240620,24550,33.40,20240412,1.43,Y,036460,5000,4615 억,,8862198,N,N,69395,N,00,N
20250404,160411,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34250,-2050,5,-5.65,52187543450,1500701,402.84,36150,37300,32800,47150,25450,36300,34775.51,32.06,-78714,-30406,37833,37066,35783,35016,33733,37450,35400,4616,10850,5000,22500,50,1,92313000,31617,2.76,0.29,12,1.63,12422.00,118591.00,64500,20240620,-46.90,24550,20240412,39.51,42200,-18.84,20250305,29600,15.71,20250211,64500,-46.90,20240620,24550,39.51,20240412,1.39,Y,036460,5000,4615 억,,8879187,N,N,69395,N,00,N
20250404,150414,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34100,-2200,5,-6.06,50105888100,1440016,386.55,36150,37300,32800,47150,25450,36300,34795.36,32.12,-62136,-20218,37833,37066,35783,35016,33733,37450,35400,4616,10850,5000,22500,50,1,92313000,31479,2.75,0.29,12,1.56,12422.00,118591.00,64500,20240620,-47.13,24550,20240412,38.90,42200,-19.19,20250305,29600,15.20,20250211,64500,-47.13,20240620,24550,38.90,20240412,1.39,Y,036460,5000,4615 억,,8895765,N,N,80821,N,00,N
20250404,140415,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,33950,-2350,5,-6.47,45837825200,1313882,352.69,36150,37300,32800,47150,25450,36300,34887.32,32.15,-53326,-19797,37833,37066,35783,35016,33733,37450,35400,4616,10850,5000,22500,50,1,92313000,31340,2.73,0.29,12,1.42,12422.00,118591.00,64500,20240620,-47.36,24550,20240412,38.29,42200,-19.55,20250305,29600,14.70,20250211,64500,-47.36,20240620,24550,38.29,20240412,1.39,Y,036460,5000,4615 억,,8904575,N,N,80821,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 20250407 160410 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 32700 -1550 5 -4.53 15453269200 468779 31.24 32950 33500 32600 44500 24000 34250 32965.16 32.14 18825 11722 39283 36766 34783 32266 30283 35775 31275 4616 10250 5000 21230 50 1 92313000 30186 2.63 0.28 12 0.51 12422.00 118591.00 64500 20240620 -49.30 24550 20240412 33.20 42200 -22.51 20250305 29600 10.47 20250211 64500 -49.30 20240620 24550 33.20 20240412 1.43 Y 036460 5000 4615 억 8899890 N N 6679 N 00 N
3 20250407 150414 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 32850 -1400 5 -4.09 13692876400 414982 27.65 32950 33500 32600 44500 24000 34250 32996.31 32.11 11309 2689 39283 36766 34783 32266 30283 35775 31275 4616 10250 5000 21230 50 1 92313000 30325 2.64 0.28 12 0.45 12422.00 118591.00 64500 20240620 -49.07 24550 20240412 33.81 42200 -22.16 20250305 29600 10.98 20250211 64500 -49.07 20240620 24550 33.81 20240412 1.43 Y 036460 5000 4615 억 8892374 N N 69395 N 00 N
4 20250407 140412 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 33100 -1150 5 -3.36 12155436425 368375 24.55 32950 33500 32600 44500 24000 34250 32997.45 32.09 5300 -1431 39283 36766 34783 32266 30283 35775 31275 4616 10250 5000 21230 50 1 92313000 30556 2.66 0.28 12 0.40 12422.00 118591.00 64500 20240620 -48.68 24550 20240412 34.83 42200 -21.56 20250305 29600 11.82 20250211 64500 -48.68 20240620 24550 34.83 20240412 1.43 Y 036460 5000 4615 억 8886365 N N 69395 N 00 N
5 20250407 130411 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 33100 -1150 5 -3.36 11287612500 342170 22.80 32950 33500 32600 44500 24000 34250 32988.32 32.08 2931 -3560 39283 36766 34783 32266 30283 35775 31275 4616 10250 5000 21230 50 1 92313000 30556 2.66 0.28 12 0.37 12422.00 118591.00 64500 20240620 -48.68 24550 20240412 34.83 42200 -21.56 20250305 29600 11.82 20250211 64500 -48.68 20240620 24550 34.83 20240412 1.43 Y 036460 5000 4615 억 8883996 N N 69395 N 00 N
6 20250407 120411 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 33400 -850 5 -2.48 10241940600 310694 20.70 32950 33500 32600 44500 24000 34250 32964.72 32.06 -1851 -7891 39283 36766 34783 32266 30283 35775 31275 4616 10250 5000 21230 50 1 92313000 30833 2.69 0.28 12 0.34 12422.00 118591.00 64500 20240620 -48.22 24550 20240412 36.05 42200 -20.85 20250305 29600 12.84 20250211 64500 -48.22 20240620 24550 36.05 20240412 1.43 Y 036460 5000 4615 억 8879214 N N 69395 N 00 N
7 20250407 110412 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 33250 -1000 5 -2.92 8966509675 272301 18.14 32950 33450 32600 44500 24000 34250 32928.67 32.00 -19498 -24378 39283 36766 34783 32266 30283 35775 31275 4616 10250 5000 21230 50 1 92313000 30694 2.68 0.28 12 0.29 12422.00 118591.00 64500 20240620 -48.45 24550 20240412 35.44 42200 -21.21 20250305 29600 12.33 20250211 64500 -48.45 20240620 24550 35.44 20240412 1.43 Y 036460 5000 4615 억 8861567 N N 69395 N 00 N
8 20250407 100412 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 32900 -1350 5 -3.94 6661082475 202601 13.50 32950 33200 32600 44500 24000 34250 32877.84 31.99 -22843 -35154 39283 36766 34783 32266 30283 35775 31275 4616 10250 5000 21230 50 1 92313000 30371 2.65 0.28 12 0.22 12422.00 118591.00 64500 20240620 -48.99 24550 20240412 34.01 42200 -22.04 20250305 29600 11.15 20250211 64500 -48.99 20240620 24550 34.01 20240412 1.43 Y 036460 5000 4615 억 8858222 N N 69395 N 00 N
9 20250407 090412 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 32750 -1500 5 -4.38 2266902150 68856 4.59 32950 33100 32750 44500 24000 34250 32922.36 32.00 -18867 -28261 39283 36766 34783 32266 30283 35775 31275 4616 10250 5000 21230 50 1 92313000 30233 2.64 0.28 12 0.07 12422.00 118591.00 64500 20240620 -49.22 24550 20240412 33.40 42200 -22.39 20250305 29600 10.64 20250211 64500 -49.22 20240620 24550 33.40 20240412 1.43 Y 036460 5000 4615 억 8862198 N N 69395 N 00 N
10 20250404 160411 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34250 -2050 5 -5.65 52187543450 1500701 402.84 36150 37300 32800 47150 25450 36300 34775.51 32.06 -78714 -30406 37833 37066 35783 35016 33733 37450 35400 4616 10850 5000 22500 50 1 92313000 31617 2.76 0.29 12 1.63 12422.00 118591.00 64500 20240620 -46.90 24550 20240412 39.51 42200 -18.84 20250305 29600 15.71 20250211 64500 -46.90 20240620 24550 39.51 20240412 1.39 Y 036460 5000 4615 억 8879187 N N 69395 N 00 N
11 20250404 150414 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34100 -2200 5 -6.06 50105888100 1440016 386.55 36150 37300 32800 47150 25450 36300 34795.36 32.12 -62136 -20218 37833 37066 35783 35016 33733 37450 35400 4616 10850 5000 22500 50 1 92313000 31479 2.75 0.29 12 1.56 12422.00 118591.00 64500 20240620 -47.13 24550 20240412 38.90 42200 -19.19 20250305 29600 15.20 20250211 64500 -47.13 20240620 24550 38.90 20240412 1.39 Y 036460 5000 4615 억 8895765 N N 80821 N 00 N
12 20250404 140415 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 33950 -2350 5 -6.47 45837825200 1313882 352.69 36150 37300 32800 47150 25450 36300 34887.32 32.15 -53326 -19797 37833 37066 35783 35016 33733 37450 35400 4616 10850 5000 22500 50 1 92313000 31340 2.73 0.29 12 1.42 12422.00 118591.00 64500 20240620 -47.36 24550 20240412 38.29 42200 -19.55 20250305 29600 14.70 20250211 64500 -47.36 20240620 24550 38.29 20240412 1.39 Y 036460 5000 4615 억 8904575 N N 80821 N 00 N