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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160412,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38100,300,2,0.79,7550202675,198032,135.56,38000,38600,37850,49100,26500,37800,38126.18,35.59,6640,19211,38333,38066,37783,37516,37233,37925,37375,4616,11300,5000,23430,50,1,92313000,35171,3.07,0.32,12,0.21,12422.00,118591.00,64500,20240620,-40.93,26300,20240513,44.87,42200,-9.72,20250305,29600,28.72,20250211,64500,-40.93,20240620,26300,44.87,20240513,1.12,Y,036460,5000,4615 억,,9857134,N,N,8026,N,00,N
20250512,150417,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38100,300,2,0.79,7018399050,184078,126.00,38000,38600,37850,49100,26500,37800,38127.31,35.60,8088,13851,38333,38066,37783,37516,37233,37925,37375,4616,11300,5000,23430,50,1,92313000,35171,3.07,0.32,12,0.20,12422.00,118591.00,64500,20240620,-40.93,26300,20240513,44.87,42200,-9.72,20250305,29600,28.72,20250211,64500,-40.93,20240620,26300,44.87,20240513,1.12,Y,036460,5000,4615 억,,9858582,N,N,2174,N,00,N
20250512,140416,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38150,350,2,0.93,6035644700,158309,108.36,38000,38600,37850,49100,26500,37800,38125.72,35.61,10094,10917,38333,38066,37783,37516,37233,37925,37375,4616,11300,5000,23430,50,1,92313000,35217,3.07,0.32,12,0.17,12422.00,118591.00,64500,20240620,-40.85,26300,20240513,45.06,42200,-9.60,20250305,29600,28.89,20250211,64500,-40.85,20240620,26300,45.06,20240513,1.12,Y,036460,5000,4615 억,,9860588,N,N,2174,N,00,N
20250512,130415,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37950,150,2,0.40,5196015450,136276,93.28,38000,38600,37850,49100,26500,37800,38128.62,35.59,6834,8207,38333,38066,37783,37516,37233,37925,37375,4616,11300,5000,23430,50,1,92313000,35033,3.06,0.32,12,0.15,12422.00,118591.00,64500,20240620,-41.16,26300,20240513,44.30,42200,-10.07,20250305,29600,28.21,20250211,64500,-41.16,20240620,26300,44.30,20240513,1.12,Y,036460,5000,4615 억,,9857328,N,N,2174,N,00,N
20250512,120417,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37950,150,2,0.40,4695307775,123093,84.26,38000,38600,37850,49100,26500,37800,38144.39,35.58,3890,3332,38333,38066,37783,37516,37233,37925,37375,4616,11300,5000,23430,50,1,92313000,35033,3.06,0.32,12,0.13,12422.00,118591.00,64500,20240620,-41.16,26300,20240513,44.30,42200,-10.07,20250305,29600,28.21,20250211,64500,-41.16,20240620,26300,44.30,20240513,1.12,Y,036460,5000,4615 억,,9854384,N,N,2174,N,00,N
20250512,110416,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38150,350,2,0.93,3470985650,90821,62.17,38000,38600,38000,49100,26500,37800,38217.88,35.62,14562,11082,38333,38066,37783,37516,37233,37925,37375,4616,11300,5000,23430,50,1,92313000,35217,3.07,0.32,12,0.10,12422.00,118591.00,64500,20240620,-40.85,26300,20240513,45.06,42200,-9.60,20250305,29600,28.89,20250211,64500,-40.85,20240620,26300,45.06,20240513,1.12,Y,036460,5000,4615 억,,9865056,N,N,2174,N,00,N
20250512,100415,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38050,250,2,0.66,2684474325,70174,48.04,38000,38600,38000,49100,26500,37800,38254.54,35.61,10749,8545,38333,38066,37783,37516,37233,37925,37375,4616,11300,5000,23430,50,1,92313000,35125,3.06,0.32,12,0.08,12422.00,118591.00,64500,20240620,-41.01,26300,20240513,44.68,42200,-9.83,20250305,29600,28.55,20250211,64500,-41.01,20240620,26300,44.68,20240513,1.12,Y,036460,5000,4615 억,,9861243,N,N,2174,N,00,N
20250512,090416,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,38500,700,2,1.85,805193700,21003,14.38,38000,38600,38000,49100,26500,37800,38337.08,35.62,13911,10201,38333,38066,37783,37516,37233,37925,37375,4616,11300,5000,23430,50,1,92313000,35541,3.10,0.32,12,0.02,12422.00,118591.00,64500,20240620,-40.31,26300,20240513,46.39,42200,-8.77,20250305,29600,30.07,20250211,64500,-40.31,20240620,26300,46.39,20240513,1.12,Y,036460,5000,4615 억,,9864405,N,N,2174,N,00,N
20250509,160414,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37800,100,2,0.27,5512802550,146089,54.17,37850,38050,37500,49000,26400,37700,37735.90,35.56,9720,615,38633,38166,37883,37416,37133,38025,37275,4616,11300,5000,23370,50,1,92313000,34894,3.04,0.32,12,0.16,12422.00,118591.00,64500,20240620,-41.40,26300,20240425,43.73,42200,-10.43,20250305,29600,27.70,20250211,64500,-41.40,20240620,26300,43.73,20240513,1.11,Y,036460,5000,4615 억,,9848741,N,N,2174,N,00,N
20250509,150416,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37850,150,2,0.40,5002311150,132593,49.16,37850,38050,37500,49000,26400,37700,37726.81,35.56,8895,-1449,38633,38166,37883,37416,37133,38025,37275,4616,11300,5000,23370,50,1,92313000,34940,3.05,0.32,12,0.14,12422.00,118591.00,64500,20240620,-41.32,26300,20240425,43.92,42200,-10.31,20250305,29600,27.87,20250211,64500,-41.32,20240620,26300,43.92,20240513,1.11,Y,036460,5000,4615 억,,9847916,N,N,5647,N,00,N
20250509,140415,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,37800,100,2,0.27,4298570700,113971,42.26,37850,38050,37500,49000,26400,37700,37716.36,35.55,6628,-2174,38633,38166,37883,37416,37133,38025,37275,4616,11300,5000,23370,50,1,92313000,34894,3.04,0.32,12,0.12,12422.00,118591.00,64500,20240620,-41.40,26300,20240425,43.73,42200,-10.43,20250305,29600,27.70,20250211,64500,-41.40,20240620,26300,43.73,20240513,1.11,Y,036460,5000,4615 억,,9845649,N,N,5647,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 20250512 160412 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 38100 300 2 0.79 7550202675 198032 135.56 38000 38600 37850 49100 26500 37800 38126.18 35.59 6640 19211 38333 38066 37783 37516 37233 37925 37375 4616 11300 5000 23430 50 1 92313000 35171 3.07 0.32 12 0.21 12422.00 118591.00 64500 20240620 -40.93 26300 20240513 44.87 42200 -9.72 20250305 29600 28.72 20250211 64500 -40.93 20240620 26300 44.87 20240513 1.12 Y 036460 5000 4615 억 9857134 N N 8026 N 00 N
3 20250512 150417 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 38100 300 2 0.79 7018399050 184078 126.00 38000 38600 37850 49100 26500 37800 38127.31 35.60 8088 13851 38333 38066 37783 37516 37233 37925 37375 4616 11300 5000 23430 50 1 92313000 35171 3.07 0.32 12 0.20 12422.00 118591.00 64500 20240620 -40.93 26300 20240513 44.87 42200 -9.72 20250305 29600 28.72 20250211 64500 -40.93 20240620 26300 44.87 20240513 1.12 Y 036460 5000 4615 억 9858582 N N 2174 N 00 N
4 20250512 140416 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 38150 350 2 0.93 6035644700 158309 108.36 38000 38600 37850 49100 26500 37800 38125.72 35.61 10094 10917 38333 38066 37783 37516 37233 37925 37375 4616 11300 5000 23430 50 1 92313000 35217 3.07 0.32 12 0.17 12422.00 118591.00 64500 20240620 -40.85 26300 20240513 45.06 42200 -9.60 20250305 29600 28.89 20250211 64500 -40.85 20240620 26300 45.06 20240513 1.12 Y 036460 5000 4615 억 9860588 N N 2174 N 00 N
5 20250512 130415 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 37950 150 2 0.40 5196015450 136276 93.28 38000 38600 37850 49100 26500 37800 38128.62 35.59 6834 8207 38333 38066 37783 37516 37233 37925 37375 4616 11300 5000 23430 50 1 92313000 35033 3.06 0.32 12 0.15 12422.00 118591.00 64500 20240620 -41.16 26300 20240513 44.30 42200 -10.07 20250305 29600 28.21 20250211 64500 -41.16 20240620 26300 44.30 20240513 1.12 Y 036460 5000 4615 억 9857328 N N 2174 N 00 N
6 20250512 120417 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 37950 150 2 0.40 4695307775 123093 84.26 38000 38600 37850 49100 26500 37800 38144.39 35.58 3890 3332 38333 38066 37783 37516 37233 37925 37375 4616 11300 5000 23430 50 1 92313000 35033 3.06 0.32 12 0.13 12422.00 118591.00 64500 20240620 -41.16 26300 20240513 44.30 42200 -10.07 20250305 29600 28.21 20250211 64500 -41.16 20240620 26300 44.30 20240513 1.12 Y 036460 5000 4615 억 9854384 N N 2174 N 00 N
7 20250512 110416 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 38150 350 2 0.93 3470985650 90821 62.17 38000 38600 38000 49100 26500 37800 38217.88 35.62 14562 11082 38333 38066 37783 37516 37233 37925 37375 4616 11300 5000 23430 50 1 92313000 35217 3.07 0.32 12 0.10 12422.00 118591.00 64500 20240620 -40.85 26300 20240513 45.06 42200 -9.60 20250305 29600 28.89 20250211 64500 -40.85 20240620 26300 45.06 20240513 1.12 Y 036460 5000 4615 억 9865056 N N 2174 N 00 N
8 20250512 100415 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 38050 250 2 0.66 2684474325 70174 48.04 38000 38600 38000 49100 26500 37800 38254.54 35.61 10749 8545 38333 38066 37783 37516 37233 37925 37375 4616 11300 5000 23430 50 1 92313000 35125 3.06 0.32 12 0.08 12422.00 118591.00 64500 20240620 -41.01 26300 20240513 44.68 42200 -9.83 20250305 29600 28.55 20250211 64500 -41.01 20240620 26300 44.68 20240513 1.12 Y 036460 5000 4615 억 9861243 N N 2174 N 00 N
9 20250512 090416 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 38500 700 2 1.85 805193700 21003 14.38 38000 38600 38000 49100 26500 37800 38337.08 35.62 13911 10201 38333 38066 37783 37516 37233 37925 37375 4616 11300 5000 23430 50 1 92313000 35541 3.10 0.32 12 0.02 12422.00 118591.00 64500 20240620 -40.31 26300 20240513 46.39 42200 -8.77 20250305 29600 30.07 20250211 64500 -40.31 20240620 26300 46.39 20240513 1.12 Y 036460 5000 4615 억 9864405 N N 2174 N 00 N
10 20250509 160414 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 37800 100 2 0.27 5512802550 146089 54.17 37850 38050 37500 49000 26400 37700 37735.90 35.56 9720 615 38633 38166 37883 37416 37133 38025 37275 4616 11300 5000 23370 50 1 92313000 34894 3.04 0.32 12 0.16 12422.00 118591.00 64500 20240620 -41.40 26300 20240425 43.73 42200 -10.43 20250305 29600 27.70 20250211 64500 -41.40 20240620 26300 43.73 20240513 1.11 Y 036460 5000 4615 억 9848741 N N 2174 N 00 N
11 20250509 150416 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 37850 150 2 0.40 5002311150 132593 49.16 37850 38050 37500 49000 26400 37700 37726.81 35.56 8895 -1449 38633 38166 37883 37416 37133 38025 37275 4616 11300 5000 23370 50 1 92313000 34940 3.05 0.32 12 0.14 12422.00 118591.00 64500 20240620 -41.32 26300 20240425 43.92 42200 -10.31 20250305 29600 27.87 20250211 64500 -41.32 20240620 26300 43.92 20240513 1.11 Y 036460 5000 4615 억 9847916 N N 5647 N 00 N
12 20250509 140415 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 37800 100 2 0.27 4298570700 113971 42.26 37850 38050 37500 49000 26400 37700 37716.36 35.55 6628 -2174 38633 38166 37883 37416 37133 38025 37275 4616 11300 5000 23370 50 1 92313000 34894 3.04 0.32 12 0.12 12422.00 118591.00 64500 20240620 -41.40 26300 20240425 43.73 42200 -10.43 20250305 29600 27.70 20250211 64500 -41.40 20240620 26300 43.73 20240513 1.11 Y 036460 5000 4615 억 9845649 N N 5647 N 00 N