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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160420,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35750,900,2,2.58,9753103550,276324,84.55,35100,35750,34750,45300,24400,34850,35295.71,32.80,59103,69270,35816,35332,34766,34282,33716,35575,34525,4616,10450,5000,21600,50,1,92313000,33002,2.88,0.30,12,0.30,12422.00,118591.00,64500,20240620,-44.57,24550,20240412,45.62,42200,-15.28,20250305,29600,20.78,20250211,64500,-44.57,20240620,24550,45.62,20240415,1.35,Y,036460,5000,4615 억,,9082218,N,N,10644,N,00,N
20250414,150423,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35350,500,2,1.43,7022114925,199573,61.06,35100,35400,34750,45300,24400,34850,35185.70,32.81,63796,65059,35816,35332,34766,34282,33716,35575,34525,4616,10450,5000,21600,50,1,92313000,32633,2.85,0.30,12,0.22,12422.00,118591.00,64500,20240620,-45.19,24550,20240412,43.99,42200,-16.23,20250305,29600,19.43,20250211,64500,-45.19,20240620,24550,43.99,20240415,1.35,Y,036460,5000,4615 억,,9086911,N,N,5459,N,00,N
20250414,140422,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35200,350,2,1.00,6246730200,177548,54.33,35100,35400,34750,45300,24400,34850,35183.33,32.79,58359,59106,35816,35332,34766,34282,33716,35575,34525,4616,10450,5000,21600,50,1,92313000,32494,2.83,0.30,12,0.19,12422.00,118591.00,64500,20240620,-45.43,24550,20240412,43.38,42200,-16.59,20250305,29600,18.92,20250211,64500,-45.43,20240620,24550,43.38,20240415,1.35,Y,036460,5000,4615 억,,9081474,N,N,5459,N,00,N
20250414,130422,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35350,500,2,1.43,5653592750,160723,49.18,35100,35400,34750,45300,24400,34850,35176.00,32.78,53947,53598,35816,35332,34766,34282,33716,35575,34525,4616,10450,5000,21600,50,1,92313000,32633,2.85,0.30,12,0.17,12422.00,118591.00,64500,20240620,-45.19,24550,20240412,43.99,42200,-16.23,20250305,29600,19.43,20250211,64500,-45.19,20240620,24550,43.99,20240415,1.35,Y,036460,5000,4615 억,,9077062,N,N,5459,N,00,N
20250414,120423,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35300,450,2,1.29,4827995225,137340,42.02,35100,35400,34750,45300,24400,34850,35153.60,32.75,45887,44328,35816,35332,34766,34282,33716,35575,34525,4616,10450,5000,21600,50,1,92313000,32586,2.84,0.30,12,0.15,12422.00,118591.00,64500,20240620,-45.27,24550,20240412,43.79,42200,-16.35,20250305,29600,19.26,20250211,64500,-45.27,20240620,24550,43.79,20240415,1.35,Y,036460,5000,4615 억,,9069002,N,N,5459,N,00,N
20250414,110421,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35250,400,2,1.15,3976478825,113184,34.63,35100,35400,34750,45300,24400,34850,35132.87,32.70,32410,30306,35816,35332,34766,34282,33716,35575,34525,4616,10450,5000,21600,50,1,92313000,32540,2.84,0.30,12,0.12,12422.00,118591.00,64500,20240620,-45.35,24550,20240412,43.58,42200,-16.47,20250305,29600,19.09,20250211,64500,-45.35,20240620,24550,43.58,20240415,1.35,Y,036460,5000,4615 억,,9055525,N,N,5459,N,00,N
20250414,100422,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35250,400,2,1.15,2953940750,84111,25.74,35100,35400,34750,45300,24400,34850,35119.55,32.68,27313,25216,35816,35332,34766,34282,33716,35575,34525,4616,10450,5000,21600,50,1,92313000,32540,2.84,0.30,12,0.09,12422.00,118591.00,64500,20240620,-45.35,24550,20240412,43.58,42200,-16.47,20250305,29600,19.09,20250211,64500,-45.35,20240620,24550,43.58,20240415,1.35,Y,036460,5000,4615 억,,9050428,N,N,5459,N,00,N
20250414,090422,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34950,100,2,0.29,738799050,21136,6.47,35100,35100,34750,45300,24400,34850,34954.53,32.57,-4100,-5132,35816,35332,34766,34282,33716,35575,34525,4616,10450,5000,21600,50,1,92313000,32263,2.81,0.29,12,0.02,12422.00,118591.00,64500,20240620,-45.81,24550,20240412,42.36,42200,-17.18,20250305,29600,18.07,20250211,64500,-45.81,20240620,24550,42.36,20240415,1.35,Y,036460,5000,4615 억,,9019015,N,N,5459,N,00,N
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
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 20250414 160420 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35750 900 2 2.58 9753103550 276324 84.55 35100 35750 34750 45300 24400 34850 35295.71 32.80 59103 69270 35816 35332 34766 34282 33716 35575 34525 4616 10450 5000 21600 50 1 92313000 33002 2.88 0.30 12 0.30 12422.00 118591.00 64500 20240620 -44.57 24550 20240412 45.62 42200 -15.28 20250305 29600 20.78 20250211 64500 -44.57 20240620 24550 45.62 20240415 1.35 Y 036460 5000 4615 억 9082218 N N 10644 N 00 N
3 20250414 150423 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35350 500 2 1.43 7022114925 199573 61.06 35100 35400 34750 45300 24400 34850 35185.70 32.81 63796 65059 35816 35332 34766 34282 33716 35575 34525 4616 10450 5000 21600 50 1 92313000 32633 2.85 0.30 12 0.22 12422.00 118591.00 64500 20240620 -45.19 24550 20240412 43.99 42200 -16.23 20250305 29600 19.43 20250211 64500 -45.19 20240620 24550 43.99 20240415 1.35 Y 036460 5000 4615 억 9086911 N N 5459 N 00 N
4 20250414 140422 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35200 350 2 1.00 6246730200 177548 54.33 35100 35400 34750 45300 24400 34850 35183.33 32.79 58359 59106 35816 35332 34766 34282 33716 35575 34525 4616 10450 5000 21600 50 1 92313000 32494 2.83 0.30 12 0.19 12422.00 118591.00 64500 20240620 -45.43 24550 20240412 43.38 42200 -16.59 20250305 29600 18.92 20250211 64500 -45.43 20240620 24550 43.38 20240415 1.35 Y 036460 5000 4615 억 9081474 N N 5459 N 00 N
5 20250414 130422 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35350 500 2 1.43 5653592750 160723 49.18 35100 35400 34750 45300 24400 34850 35176.00 32.78 53947 53598 35816 35332 34766 34282 33716 35575 34525 4616 10450 5000 21600 50 1 92313000 32633 2.85 0.30 12 0.17 12422.00 118591.00 64500 20240620 -45.19 24550 20240412 43.99 42200 -16.23 20250305 29600 19.43 20250211 64500 -45.19 20240620 24550 43.99 20240415 1.35 Y 036460 5000 4615 억 9077062 N N 5459 N 00 N
6 20250414 120423 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35300 450 2 1.29 4827995225 137340 42.02 35100 35400 34750 45300 24400 34850 35153.60 32.75 45887 44328 35816 35332 34766 34282 33716 35575 34525 4616 10450 5000 21600 50 1 92313000 32586 2.84 0.30 12 0.15 12422.00 118591.00 64500 20240620 -45.27 24550 20240412 43.79 42200 -16.35 20250305 29600 19.26 20250211 64500 -45.27 20240620 24550 43.79 20240415 1.35 Y 036460 5000 4615 억 9069002 N N 5459 N 00 N
7 20250414 110421 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35250 400 2 1.15 3976478825 113184 34.63 35100 35400 34750 45300 24400 34850 35132.87 32.70 32410 30306 35816 35332 34766 34282 33716 35575 34525 4616 10450 5000 21600 50 1 92313000 32540 2.84 0.30 12 0.12 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 20240415 1.35 Y 036460 5000 4615 억 9055525 N N 5459 N 00 N
8 20250414 100422 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35250 400 2 1.15 2953940750 84111 25.74 35100 35400 34750 45300 24400 34850 35119.55 32.68 27313 25216 35816 35332 34766 34282 33716 35575 34525 4616 10450 5000 21600 50 1 92313000 32540 2.84 0.30 12 0.09 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 20240415 1.35 Y 036460 5000 4615 억 9050428 N N 5459 N 00 N
9 20250414 090422 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34950 100 2 0.29 738799050 21136 6.47 35100 35100 34750 45300 24400 34850 34954.53 32.57 -4100 -5132 35816 35332 34766 34282 33716 35575 34525 4616 10450 5000 21600 50 1 92313000 32263 2.81 0.29 12 0.02 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 20240415 1.35 Y 036460 5000 4615 억 9019015 N N 5459 N 00 N
10 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
11 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
12 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