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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160418,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34850,-550,5,-1.55,11378698150,326824,60.07,34700,35250,34200,46000,24800,35400,34815.76,32.53,-13368,-1175,36300,35850,34950,34500,33600,36075,34725,4616,10600,5000,21940,50,1,92313000,32171,2.81,0.29,12,0.35,12422.00,118591.00,64500,20240620,-45.97,24550,20240412,41.96,42200,-17.42,20250305,29600,17.74,20250211,64500,-45.97,20240620,24550,41.96,20240412,1.36,Y,036460,5000,4615 억,,9009428,N,N,5459,N,00,N
20250411,150421,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34850,-550,5,-1.55,10069698300,289245,53.17,34700,35250,34200,46000,24800,35400,34813.73,32.55,-9219,-8439,36300,35850,34950,34500,33600,36075,34725,4616,10600,5000,21940,50,1,92313000,32171,2.81,0.29,12,0.31,12422.00,118591.00,64500,20240620,-45.97,24550,20240412,41.96,42200,-17.42,20250305,29600,17.74,20250211,64500,-45.97,20240620,24550,41.96,20240412,1.36,Y,036460,5000,4615 억,,9013577,N,N,35555,N,00,N
20250411,140421,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35100,-300,5,-0.85,8046163225,231324,42.52,34700,35250,34200,46000,24800,35400,34783.09,32.59,3785,5785,36300,35850,34950,34500,33600,36075,34725,4616,10600,5000,21940,50,1,92313000,32402,2.83,0.30,12,0.25,12422.00,118591.00,64500,20240620,-45.58,24550,20240412,42.97,42200,-16.82,20250305,29600,18.58,20250211,64500,-45.58,20240620,24550,42.97,20240412,1.36,Y,036460,5000,4615 억,,9026581,N,N,35555,N,00,N
20250411,130422,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34950,-450,5,-1.27,7434123425,213845,39.31,34700,35250,34200,46000,24800,35400,34764.07,32.59,3208,5290,36300,35850,34950,34500,33600,36075,34725,4616,10600,5000,21940,50,1,92313000,32263,2.81,0.29,12,0.23,12422.00,118591.00,64500,20240620,-45.81,24550,20240412,42.36,42200,-17.18,20250305,29600,18.07,20250211,64500,-45.81,20240620,24550,42.36,20240412,1.36,Y,036460,5000,4615 억,,9026004,N,N,35555,N,00,N
20250411,120422,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35050,-350,5,-0.99,5991342875,172661,31.74,34700,35200,34200,46000,24800,35400,34700.03,32.56,-6660,-10031,36300,35850,34950,34500,33600,36075,34725,4616,10600,5000,21940,50,1,92313000,32356,2.82,0.30,12,0.19,12422.00,118591.00,64500,20240620,-45.66,24550,20240412,42.77,42200,-16.94,20250305,29600,18.41,20250211,64500,-45.66,20240620,24550,42.77,20240412,1.36,Y,036460,5000,4615 억,,9016136,N,N,35555,N,00,N
20250411,110421,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34950,-450,5,-1.27,4586701250,132491,24.35,34700,35200,34200,46000,24800,35400,34618.96,32.53,-14057,-17036,36300,35850,34950,34500,33600,36075,34725,4616,10600,5000,21940,50,1,92313000,32263,2.81,0.29,12,0.14,12422.00,118591.00,64500,20240620,-45.81,24550,20240412,42.36,42200,-17.18,20250305,29600,18.07,20250211,64500,-45.81,20240620,24550,42.36,20240412,1.36,Y,036460,5000,4615 억,,9008739,N,N,35555,N,00,N
20250411,100422,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34500,-900,5,-2.54,3025287950,87436,16.07,34700,35200,34200,46000,24800,35400,34600.02,32.53,-13600,-15110,36300,35850,34950,34500,33600,36075,34725,4616,10600,5000,21940,50,1,92313000,31848,2.78,0.29,12,0.09,12422.00,118591.00,64500,20240620,-46.51,24550,20240412,40.53,42200,-18.25,20250305,29600,16.55,20250211,64500,-46.51,20240620,24550,40.53,20240412,1.36,Y,036460,5000,4615 억,,9009196,N,N,35555,N,00,N
20250411,090424,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34950,-450,5,-1.27,436530800,12561,2.31,34700,35000,34500,46000,24800,35400,34752.82,32.59,1289,988,36300,35850,34950,34500,33600,36075,34725,4616,10600,5000,21940,50,1,92313000,32263,2.81,0.29,12,0.01,12422.00,118591.00,64500,20240620,-45.81,24550,20240412,42.36,42200,-17.18,20250305,29600,18.07,20250211,64500,-45.81,20240620,24550,42.36,20240412,1.36,Y,036460,5000,4615 억,,9024085,N,N,35555,N,00,N
20250410,160419,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35400,1700,2,5.04,18962864725,544047,82.52,34700,35400,34050,43800,23600,33700,34854.97,32.41,93031,154151,35333,34516,33633,32816,31933,34075,32375,4616,10100,5000,20890,50,1,92313000,32679,2.85,0.30,12,0.59,12422.00,118591.00,64500,20240620,-45.12,24550,20240412,44.20,42200,-16.11,20250305,29600,19.59,20250211,64500,-45.12,20240620,24550,44.20,20240412,1.39,Y,036460,5000,4615 억,,8975352,N,N,35551,N,00,N
20250410,150421,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35250,1550,2,4.60,15604052600,449051,68.11,34700,35350,34050,43800,23600,33700,34748.96,32.45,103268,106399,35333,34516,33633,32816,31933,34075,32375,4616,10100,5000,20890,50,1,92313000,32540,2.84,0.30,12,0.49,12422.00,118591.00,64500,20240620,-45.35,24550,20240412,43.58,42200,-16.47,20250305,29600,19.09,20250211,64500,-45.35,20240620,24550,43.58,20240412,1.39,Y,036460,5000,4615 억,,8985589,N,N,18141,N,00,N
20250410,140420,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35150,1450,2,4.30,13027732675,375743,56.99,34700,35200,34050,43800,23600,33700,34671.93,32.42,94823,94423,35333,34516,33633,32816,31933,34075,32375,4616,10100,5000,20890,50,1,92313000,32448,2.83,0.30,12,0.41,12422.00,118591.00,64500,20240620,-45.50,24550,20240412,43.18,42200,-16.71,20250305,29600,18.75,20250211,64500,-45.50,20240620,24550,43.18,20240412,1.39,Y,036460,5000,4615 억,,8977144,N,N,18141,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 20250411 160418 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34850 -550 5 -1.55 11378698150 326824 60.07 34700 35250 34200 46000 24800 35400 34815.76 32.53 -13368 -1175 36300 35850 34950 34500 33600 36075 34725 4616 10600 5000 21940 50 1 92313000 32171 2.81 0.29 12 0.35 12422.00 118591.00 64500 20240620 -45.97 24550 20240412 41.96 42200 -17.42 20250305 29600 17.74 20250211 64500 -45.97 20240620 24550 41.96 20240412 1.36 Y 036460 5000 4615 억 9009428 N N 5459 N 00 N
3 20250411 150421 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34850 -550 5 -1.55 10069698300 289245 53.17 34700 35250 34200 46000 24800 35400 34813.73 32.55 -9219 -8439 36300 35850 34950 34500 33600 36075 34725 4616 10600 5000 21940 50 1 92313000 32171 2.81 0.29 12 0.31 12422.00 118591.00 64500 20240620 -45.97 24550 20240412 41.96 42200 -17.42 20250305 29600 17.74 20250211 64500 -45.97 20240620 24550 41.96 20240412 1.36 Y 036460 5000 4615 억 9013577 N N 35555 N 00 N
4 20250411 140421 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35100 -300 5 -0.85 8046163225 231324 42.52 34700 35250 34200 46000 24800 35400 34783.09 32.59 3785 5785 36300 35850 34950 34500 33600 36075 34725 4616 10600 5000 21940 50 1 92313000 32402 2.83 0.30 12 0.25 12422.00 118591.00 64500 20240620 -45.58 24550 20240412 42.97 42200 -16.82 20250305 29600 18.58 20250211 64500 -45.58 20240620 24550 42.97 20240412 1.36 Y 036460 5000 4615 억 9026581 N N 35555 N 00 N
5 20250411 130422 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34950 -450 5 -1.27 7434123425 213845 39.31 34700 35250 34200 46000 24800 35400 34764.07 32.59 3208 5290 36300 35850 34950 34500 33600 36075 34725 4616 10600 5000 21940 50 1 92313000 32263 2.81 0.29 12 0.23 12422.00 118591.00 64500 20240620 -45.81 24550 20240412 42.36 42200 -17.18 20250305 29600 18.07 20250211 64500 -45.81 20240620 24550 42.36 20240412 1.36 Y 036460 5000 4615 억 9026004 N N 35555 N 00 N
6 20250411 120422 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35050 -350 5 -0.99 5991342875 172661 31.74 34700 35200 34200 46000 24800 35400 34700.03 32.56 -6660 -10031 36300 35850 34950 34500 33600 36075 34725 4616 10600 5000 21940 50 1 92313000 32356 2.82 0.30 12 0.19 12422.00 118591.00 64500 20240620 -45.66 24550 20240412 42.77 42200 -16.94 20250305 29600 18.41 20250211 64500 -45.66 20240620 24550 42.77 20240412 1.36 Y 036460 5000 4615 억 9016136 N N 35555 N 00 N
7 20250411 110421 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34950 -450 5 -1.27 4586701250 132491 24.35 34700 35200 34200 46000 24800 35400 34618.96 32.53 -14057 -17036 36300 35850 34950 34500 33600 36075 34725 4616 10600 5000 21940 50 1 92313000 32263 2.81 0.29 12 0.14 12422.00 118591.00 64500 20240620 -45.81 24550 20240412 42.36 42200 -17.18 20250305 29600 18.07 20250211 64500 -45.81 20240620 24550 42.36 20240412 1.36 Y 036460 5000 4615 억 9008739 N N 35555 N 00 N
8 20250411 100422 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34500 -900 5 -2.54 3025287950 87436 16.07 34700 35200 34200 46000 24800 35400 34600.02 32.53 -13600 -15110 36300 35850 34950 34500 33600 36075 34725 4616 10600 5000 21940 50 1 92313000 31848 2.78 0.29 12 0.09 12422.00 118591.00 64500 20240620 -46.51 24550 20240412 40.53 42200 -18.25 20250305 29600 16.55 20250211 64500 -46.51 20240620 24550 40.53 20240412 1.36 Y 036460 5000 4615 억 9009196 N N 35555 N 00 N
9 20250411 090424 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34950 -450 5 -1.27 436530800 12561 2.31 34700 35000 34500 46000 24800 35400 34752.82 32.59 1289 988 36300 35850 34950 34500 33600 36075 34725 4616 10600 5000 21940 50 1 92313000 32263 2.81 0.29 12 0.01 12422.00 118591.00 64500 20240620 -45.81 24550 20240412 42.36 42200 -17.18 20250305 29600 18.07 20250211 64500 -45.81 20240620 24550 42.36 20240412 1.36 Y 036460 5000 4615 억 9024085 N N 35555 N 00 N
10 20250410 160419 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35400 1700 2 5.04 18962864725 544047 82.52 34700 35400 34050 43800 23600 33700 34854.97 32.41 93031 154151 35333 34516 33633 32816 31933 34075 32375 4616 10100 5000 20890 50 1 92313000 32679 2.85 0.30 12 0.59 12422.00 118591.00 64500 20240620 -45.12 24550 20240412 44.20 42200 -16.11 20250305 29600 19.59 20250211 64500 -45.12 20240620 24550 44.20 20240412 1.39 Y 036460 5000 4615 억 8975352 N N 35551 N 00 N
11 20250410 150421 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35250 1550 2 4.60 15604052600 449051 68.11 34700 35350 34050 43800 23600 33700 34748.96 32.45 103268 106399 35333 34516 33633 32816 31933 34075 32375 4616 10100 5000 20890 50 1 92313000 32540 2.84 0.30 12 0.49 12422.00 118591.00 64500 20240620 -45.35 24550 20240412 43.58 42200 -16.47 20250305 29600 19.09 20250211 64500 -45.35 20240620 24550 43.58 20240412 1.39 Y 036460 5000 4615 억 8985589 N N 18141 N 00 N
12 20250410 140420 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35150 1450 2 4.30 13027732675 375743 56.99 34700 35200 34050 43800 23600 33700 34671.93 32.42 94823 94423 35333 34516 33633 32816 31933 34075 32375 4616 10100 5000 20890 50 1 92313000 32448 2.83 0.30 12 0.41 12422.00 118591.00 64500 20240620 -45.50 24550 20240412 43.18 42200 -16.71 20250305 29600 18.75 20250211 64500 -45.50 20240620 24550 43.18 20240412 1.39 Y 036460 5000 4615 억 8977144 N N 18141 N 00 N