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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160421,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,39600,-500,5,-1.25,97680929225,2416849,35.02,41100,41800,39450,52100,28100,40100,40418.13,34.50,-187021,-182142,46100,43100,39200,36200,32300,44600,37700,4616,12000,5000,24860,50,1,92313000,36556,-4.80,0.37,12,2.62,-8246.00,105937.00,64500,20240620,-38.60,24550,20240412,61.30,42200,-6.16,20250305,29600,33.78,20250211,64500,-38.60,20240620,24550,61.30,20240412,1.29,N,036460,5000,4615 억,,9555697,N,N,720,N,00,N
20250306,150420,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,39600,-500,5,-1.25,93059630600,2300141,33.33,41100,41800,39450,52100,28100,40100,40458.23,34.54,-175922,-177238,46100,43100,39200,36200,32300,44600,37700,4616,12000,5000,24860,50,1,92313000,36556,-4.80,0.37,12,2.49,-8246.00,105937.00,64500,20240620,-38.60,24550,20240412,61.30,42200,-6.16,20250305,29600,33.78,20250211,64500,-38.60,20240620,24550,61.30,20240412,1.29,N,036460,5000,4615 억,,9566796,N,N,1294,N,00,N
20250306,140420,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,40050,-50,5,-0.12,83642985200,2062957,29.89,41100,41800,39650,52100,28100,40100,40545.20,34.69,-136323,-137238,46100,43100,39200,36200,32300,44600,37700,4616,12000,5000,24860,50,1,92313000,36971,-4.86,0.38,12,2.23,-8246.00,105937.00,64500,20240620,-37.91,24550,20240412,63.14,42200,-5.09,20250305,29600,35.30,20250211,64500,-37.91,20240620,24550,63.14,20240412,1.29,N,036460,5000,4615 억,,9606395,N,N,1294,N,00,N
20250306,130420,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,39900,-200,5,-0.50,77506270600,1909365,27.67,41100,41800,39650,52100,28100,40100,40592.70,34.75,-119201,-119407,46100,43100,39200,36200,32300,44600,37700,4616,12000,5000,24860,50,1,92313000,36833,-4.84,0.38,12,2.07,-8246.00,105937.00,64500,20240620,-38.14,24550,20240412,62.53,42200,-5.45,20250305,29600,34.80,20250211,64500,-38.14,20240620,24550,62.53,20240412,1.29,N,036460,5000,4615 억,,9623517,N,N,1294,N,00,N
20250306,120420,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,39800,-300,5,-0.75,72266370050,1777793,25.76,41100,41800,39650,52100,28100,40100,40649.49,34.81,-102549,-103354,46100,43100,39200,36200,32300,44600,37700,4616,12000,5000,24860,50,1,92313000,36741,-4.83,0.38,12,1.93,-8246.00,105937.00,64500,20240620,-38.29,24550,20240412,62.12,42200,-5.69,20250305,29600,34.46,20250211,64500,-38.29,20240620,24550,62.12,20240412,1.29,N,036460,5000,4615 억,,9640169,N,N,1294,N,00,N
20250306,110419,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,39900,-200,5,-0.50,68045497050,1672016,24.23,41100,41800,39650,52100,28100,40100,40696.69,34.93,-70417,-73462,46100,43100,39200,36200,32300,44600,37700,4616,12000,5000,24860,50,1,92313000,36833,-4.84,0.38,12,1.81,-8246.00,105937.00,64500,20240620,-38.14,24550,20240412,62.53,42200,-5.45,20250305,29600,34.80,20250211,64500,-38.14,20240620,24550,62.53,20240412,1.29,N,036460,5000,4615 억,,9672301,N,N,1294,N,00,N
20250306,100420,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,40250,150,2,0.37,58209310175,1426396,20.67,41100,41800,39650,52100,28100,40100,40808.68,35.02,-44213,-47442,46100,43100,39200,36200,32300,44600,37700,4616,12000,5000,24860,50,1,92313000,37156,-4.88,0.38,12,1.55,-8246.00,105937.00,64500,20240620,-37.60,24550,20240412,63.95,42200,-4.62,20250305,29600,35.98,20250211,64500,-37.60,20240620,24550,63.95,20240412,1.29,N,036460,5000,4615 억,,9698505,N,N,1294,N,00,N
20250306,090422,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,41500,1400,2,3.49,19961997425,484356,7.02,41100,41600,40600,52100,28100,40100,41213.56,34.98,-55272,-58919,46100,43100,39200,36200,32300,44600,37700,4616,12000,5000,24860,50,1,92313000,38310,-5.03,0.39,12,0.52,-8246.00,105937.00,64500,20240620,-35.66,24550,20240412,69.04,42200,-1.66,20250305,29600,40.20,20250211,64500,-35.66,20240620,24550,69.04,20240412,1.29,N,036460,5000,4615 억,,9687446,N,N,1294,N,00,N
20250305,160416,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,40100,4550,2,12.80,270874151550,6766604,1112.94,35300,42200,35300,46200,24900,35550,40031.03,35.13,196339,183267,36850,36200,35200,34550,33550,36525,34875,4616,10650,5000,22040,50,1,92313000,37018,-4.86,0.38,12,7.33,-8246.00,105937.00,64500,20240620,-37.83,24550,20240412,63.34,42200,-4.98,20250305,29600,35.47,20250211,64500,-37.83,20240620,24550,63.34,20240412,1.32,N,036460,5000,4615 억,,9728210,N,N,1294,N,00,N
20250305,150418,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,39950,4400,2,12.38,261571506550,6534341,1074.74,35300,42200,35300,46200,24900,35550,40030.36,35.13,196833,170947,36850,36200,35200,34550,33550,36525,34875,4616,10650,5000,22040,50,1,92313000,36879,-4.84,0.38,12,7.08,-8246.00,105937.00,64500,20240620,-38.06,24550,20240412,62.73,42200,-5.33,20250305,29600,34.97,20250211,64500,-38.06,20240620,24550,62.73,20240412,1.32,N,036460,5000,4615 억,,9728704,N,N,353,N,00,N
20250305,140416,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,39950,4400,2,12.38,244995683950,6120531,1006.68,35300,42200,35300,46200,24900,35550,40028.59,35.12,194245,168228,36850,36200,35200,34550,33550,36525,34875,4616,10650,5000,22040,50,1,92313000,36879,-4.84,0.38,12,6.63,-8246.00,105937.00,64500,20240620,-38.06,24550,20240412,62.73,42200,-5.33,20250305,29600,34.97,20250211,64500,-38.06,20240620,24550,62.73,20240412,1.32,N,036460,5000,4615 억,,9726116,N,N,353,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 20250306 160421 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 39600 -500 5 -1.25 97680929225 2416849 35.02 41100 41800 39450 52100 28100 40100 40418.13 34.50 -187021 -182142 46100 43100 39200 36200 32300 44600 37700 4616 12000 5000 24860 50 1 92313000 36556 -4.80 0.37 12 2.62 -8246.00 105937.00 64500 20240620 -38.60 24550 20240412 61.30 42200 -6.16 20250305 29600 33.78 20250211 64500 -38.60 20240620 24550 61.30 20240412 1.29 N 036460 5000 4615 억 9555697 N N 720 N 00 N
3 20250306 150420 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 39600 -500 5 -1.25 93059630600 2300141 33.33 41100 41800 39450 52100 28100 40100 40458.23 34.54 -175922 -177238 46100 43100 39200 36200 32300 44600 37700 4616 12000 5000 24860 50 1 92313000 36556 -4.80 0.37 12 2.49 -8246.00 105937.00 64500 20240620 -38.60 24550 20240412 61.30 42200 -6.16 20250305 29600 33.78 20250211 64500 -38.60 20240620 24550 61.30 20240412 1.29 N 036460 5000 4615 억 9566796 N N 1294 N 00 N
4 20250306 140420 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 40050 -50 5 -0.12 83642985200 2062957 29.89 41100 41800 39650 52100 28100 40100 40545.20 34.69 -136323 -137238 46100 43100 39200 36200 32300 44600 37700 4616 12000 5000 24860 50 1 92313000 36971 -4.86 0.38 12 2.23 -8246.00 105937.00 64500 20240620 -37.91 24550 20240412 63.14 42200 -5.09 20250305 29600 35.30 20250211 64500 -37.91 20240620 24550 63.14 20240412 1.29 N 036460 5000 4615 억 9606395 N N 1294 N 00 N
5 20250306 130420 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 39900 -200 5 -0.50 77506270600 1909365 27.67 41100 41800 39650 52100 28100 40100 40592.70 34.75 -119201 -119407 46100 43100 39200 36200 32300 44600 37700 4616 12000 5000 24860 50 1 92313000 36833 -4.84 0.38 12 2.07 -8246.00 105937.00 64500 20240620 -38.14 24550 20240412 62.53 42200 -5.45 20250305 29600 34.80 20250211 64500 -38.14 20240620 24550 62.53 20240412 1.29 N 036460 5000 4615 억 9623517 N N 1294 N 00 N
6 20250306 120420 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 39800 -300 5 -0.75 72266370050 1777793 25.76 41100 41800 39650 52100 28100 40100 40649.49 34.81 -102549 -103354 46100 43100 39200 36200 32300 44600 37700 4616 12000 5000 24860 50 1 92313000 36741 -4.83 0.38 12 1.93 -8246.00 105937.00 64500 20240620 -38.29 24550 20240412 62.12 42200 -5.69 20250305 29600 34.46 20250211 64500 -38.29 20240620 24550 62.12 20240412 1.29 N 036460 5000 4615 억 9640169 N N 1294 N 00 N
7 20250306 110419 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 39900 -200 5 -0.50 68045497050 1672016 24.23 41100 41800 39650 52100 28100 40100 40696.69 34.93 -70417 -73462 46100 43100 39200 36200 32300 44600 37700 4616 12000 5000 24860 50 1 92313000 36833 -4.84 0.38 12 1.81 -8246.00 105937.00 64500 20240620 -38.14 24550 20240412 62.53 42200 -5.45 20250305 29600 34.80 20250211 64500 -38.14 20240620 24550 62.53 20240412 1.29 N 036460 5000 4615 억 9672301 N N 1294 N 00 N
8 20250306 100420 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 40250 150 2 0.37 58209310175 1426396 20.67 41100 41800 39650 52100 28100 40100 40808.68 35.02 -44213 -47442 46100 43100 39200 36200 32300 44600 37700 4616 12000 5000 24860 50 1 92313000 37156 -4.88 0.38 12 1.55 -8246.00 105937.00 64500 20240620 -37.60 24550 20240412 63.95 42200 -4.62 20250305 29600 35.98 20250211 64500 -37.60 20240620 24550 63.95 20240412 1.29 N 036460 5000 4615 억 9698505 N N 1294 N 00 N
9 20250306 090422 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 41500 1400 2 3.49 19961997425 484356 7.02 41100 41600 40600 52100 28100 40100 41213.56 34.98 -55272 -58919 46100 43100 39200 36200 32300 44600 37700 4616 12000 5000 24860 50 1 92313000 38310 -5.03 0.39 12 0.52 -8246.00 105937.00 64500 20240620 -35.66 24550 20240412 69.04 42200 -1.66 20250305 29600 40.20 20250211 64500 -35.66 20240620 24550 69.04 20240412 1.29 N 036460 5000 4615 억 9687446 N N 1294 N 00 N
10 20250305 160416 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 40100 4550 2 12.80 270874151550 6766604 1112.94 35300 42200 35300 46200 24900 35550 40031.03 35.13 196339 183267 36850 36200 35200 34550 33550 36525 34875 4616 10650 5000 22040 50 1 92313000 37018 -4.86 0.38 12 7.33 -8246.00 105937.00 64500 20240620 -37.83 24550 20240412 63.34 42200 -4.98 20250305 29600 35.47 20250211 64500 -37.83 20240620 24550 63.34 20240412 1.32 N 036460 5000 4615 억 9728210 N N 1294 N 00 N
11 20250305 150418 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 39950 4400 2 12.38 261571506550 6534341 1074.74 35300 42200 35300 46200 24900 35550 40030.36 35.13 196833 170947 36850 36200 35200 34550 33550 36525 34875 4616 10650 5000 22040 50 1 92313000 36879 -4.84 0.38 12 7.08 -8246.00 105937.00 64500 20240620 -38.06 24550 20240412 62.73 42200 -5.33 20250305 29600 34.97 20250211 64500 -38.06 20240620 24550 62.73 20240412 1.32 N 036460 5000 4615 억 9728704 N N 353 N 00 N
12 20250305 140416 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 39950 4400 2 12.38 244995683950 6120531 1006.68 35300 42200 35300 46200 24900 35550 40028.59 35.12 194245 168228 36850 36200 35200 34550 33550 36525 34875 4616 10650 5000 22040 50 1 92313000 36879 -4.84 0.38 12 6.63 -8246.00 105937.00 64500 20240620 -38.06 24550 20240412 62.73 42200 -5.33 20250305 29600 34.97 20250211 64500 -38.06 20240620 24550 62.73 20240412 1.32 N 036460 5000 4615 억 9726116 N N 353 N 00 N