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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160429,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36700,850,2,2.37,44362244650,1214967,107.87,36000,36900,35900,46600,25100,35850,36512.80,33.37,-69693,-88342,38216,37032,36366,35182,34516,36700,34850,4616,10750,5000,22220,50,1,92313000,33879,-4.45,0.35,12,1.32,-8246.00,105937.00,64500,20240620,-43.10,24550,20240412,49.49,42200,-13.03,20250305,29600,23.99,20250211,64500,-43.10,20240620,24550,49.49,20240412,1.53,N,036460,5000,4615 억,,9240614,N,N,2652,N,00,N
20250313,150430,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36650,800,2,2.23,38504647225,1055319,93.70,36000,36900,35900,46600,25100,35850,36486.38,33.49,-36128,-51744,38216,37032,36366,35182,34516,36700,34850,4616,10750,5000,22220,50,1,92313000,33833,-4.44,0.35,12,1.14,-8246.00,105937.00,64500,20240620,-43.18,24550,20240412,49.29,42200,-13.15,20250305,29600,23.82,20250211,64500,-43.18,20240620,24550,49.29,20240412,1.53,N,036460,5000,4615 억,,9274179,N,N,403,N,00,N
20250313,140429,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36650,800,2,2.23,34875997075,956077,84.89,36000,36900,35900,46600,25100,35850,36478.36,33.59,-8884,-19822,38216,37032,36366,35182,34516,36700,34850,4616,10750,5000,22220,50,1,92313000,33833,-4.44,0.35,12,1.04,-8246.00,105937.00,64500,20240620,-43.18,24550,20240412,49.29,42200,-13.15,20250305,29600,23.82,20250211,64500,-43.18,20240620,24550,49.29,20240412,1.53,N,036460,5000,4615 억,,9301423,N,N,403,N,00,N
20250313,130429,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36350,500,2,1.39,30376823050,833159,73.97,36000,36900,35900,46600,25100,35850,36459.96,33.69,20090,11302,38216,37032,36366,35182,34516,36700,34850,4616,10750,5000,22220,50,1,92313000,33556,-4.41,0.34,12,0.90,-8246.00,105937.00,64500,20240620,-43.64,24550,20240412,48.07,42200,-13.86,20250305,29600,22.80,20250211,64500,-43.64,20240620,24550,48.07,20240412,1.53,N,036460,5000,4615 억,,9330397,N,N,403,N,00,N
20250313,120430,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36650,800,2,2.23,27384111800,751159,66.69,36000,36900,35900,46600,25100,35850,36455.97,33.82,54502,48625,38216,37032,36366,35182,34516,36700,34850,4616,10750,5000,22220,50,1,92313000,33833,-4.44,0.35,12,0.81,-8246.00,105937.00,64500,20240620,-43.18,24550,20240412,49.29,42200,-13.15,20250305,29600,23.82,20250211,64500,-43.18,20240620,24550,49.29,20240412,1.53,N,036460,5000,4615 억,,9364809,N,N,403,N,00,N
20250313,110429,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36550,700,2,1.95,22022829950,604960,53.71,36000,36900,35900,46600,25100,35850,36403.96,33.71,26122,22459,38216,37032,36366,35182,34516,36700,34850,4616,10750,5000,22220,50,1,92313000,33740,-4.43,0.35,12,0.66,-8246.00,105937.00,64500,20240620,-43.33,24550,20240412,48.88,42200,-13.39,20250305,29600,23.48,20250211,64500,-43.33,20240620,24550,48.88,20240412,1.53,N,036460,5000,4615 억,,9336429,N,N,403,N,00,N
20250313,100429,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35950,100,2,0.28,14480921475,397202,35.27,36000,36900,35950,46600,25100,35850,36457.63,33.65,9387,8057,38216,37032,36366,35182,34516,36700,34850,4616,10750,5000,22220,50,1,92313000,33187,-4.36,0.34,12,0.43,-8246.00,105937.00,64500,20240620,-44.26,24550,20240412,46.44,42200,-14.81,20250305,29600,21.45,20250211,64500,-44.26,20240620,24550,46.44,20240412,1.53,N,036460,5000,4615 억,,9319694,N,N,403,N,00,N
20250313,090430,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36400,550,2,1.53,2621265400,72343,6.42,36000,36450,36000,46600,25100,35850,36234.91,33.70,23287,21967,38216,37032,36366,35182,34516,36700,34850,4616,10750,5000,22220,50,1,92313000,33602,-4.41,0.34,12,0.08,-8246.00,105937.00,64500,20240620,-43.57,24550,20240412,48.27,42200,-13.74,20250305,29600,22.97,20250211,64500,-43.57,20240620,24550,48.27,20240412,1.53,N,036460,5000,4615 억,,9333594,N,N,403,N,00,N
20250312,160427,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35850,-1000,5,-2.71,40440630225,1116099,109.76,37300,37550,35700,47900,25800,36850,36234.22,33.55,-17849,-32733,39216,38032,37266,36082,35316,37650,35700,4616,11050,5000,22840,50,1,92313000,33094,-4.35,0.34,12,1.21,-8246.00,105937.00,64500,20240620,-44.42,24550,20240412,46.03,42200,-15.05,20250305,29600,21.11,20250211,64500,-44.42,20240620,24550,46.03,20240412,1.52,N,036460,5000,4615 억,,9291484,N,N,401,N,00,N
20250312,150428,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35800,-1050,5,-2.85,36356671200,1002055,98.55,37300,37550,35800,47900,25800,36850,36281.88,33.59,-5613,-40066,39216,38032,37266,36082,35316,37650,35700,4616,11050,5000,22840,50,1,92313000,33048,-4.34,0.34,12,1.09,-8246.00,105937.00,64500,20240620,-44.50,24550,20240412,45.82,42200,-15.17,20250305,29600,20.95,20250211,64500,-44.50,20240620,24550,45.82,20240412,1.52,N,036460,5000,4615 억,,9303720,N,N,133,N,00,N
20250312,140427,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36100,-750,5,-2.04,28049574675,770829,75.81,37300,37550,36000,47900,25800,36850,36388.60,33.51,-29349,-57163,39216,38032,37266,36082,35316,37650,35700,4616,11050,5000,22840,50,1,92313000,33325,-4.38,0.34,12,0.84,-8246.00,105937.00,64500,20240620,-44.03,24550,20240412,47.05,42200,-14.45,20250305,29600,21.96,20250211,64500,-44.03,20240620,24550,47.05,20240412,1.52,N,036460,5000,4615 억,,9279984,N,N,133,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 20250313 160429 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36700 850 2 2.37 44362244650 1214967 107.87 36000 36900 35900 46600 25100 35850 36512.80 33.37 -69693 -88342 38216 37032 36366 35182 34516 36700 34850 4616 10750 5000 22220 50 1 92313000 33879 -4.45 0.35 12 1.32 -8246.00 105937.00 64500 20240620 -43.10 24550 20240412 49.49 42200 -13.03 20250305 29600 23.99 20250211 64500 -43.10 20240620 24550 49.49 20240412 1.53 N 036460 5000 4615 억 9240614 N N 2652 N 00 N
3 20250313 150430 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36650 800 2 2.23 38504647225 1055319 93.70 36000 36900 35900 46600 25100 35850 36486.38 33.49 -36128 -51744 38216 37032 36366 35182 34516 36700 34850 4616 10750 5000 22220 50 1 92313000 33833 -4.44 0.35 12 1.14 -8246.00 105937.00 64500 20240620 -43.18 24550 20240412 49.29 42200 -13.15 20250305 29600 23.82 20250211 64500 -43.18 20240620 24550 49.29 20240412 1.53 N 036460 5000 4615 억 9274179 N N 403 N 00 N
4 20250313 140429 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36650 800 2 2.23 34875997075 956077 84.89 36000 36900 35900 46600 25100 35850 36478.36 33.59 -8884 -19822 38216 37032 36366 35182 34516 36700 34850 4616 10750 5000 22220 50 1 92313000 33833 -4.44 0.35 12 1.04 -8246.00 105937.00 64500 20240620 -43.18 24550 20240412 49.29 42200 -13.15 20250305 29600 23.82 20250211 64500 -43.18 20240620 24550 49.29 20240412 1.53 N 036460 5000 4615 억 9301423 N N 403 N 00 N
5 20250313 130429 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36350 500 2 1.39 30376823050 833159 73.97 36000 36900 35900 46600 25100 35850 36459.96 33.69 20090 11302 38216 37032 36366 35182 34516 36700 34850 4616 10750 5000 22220 50 1 92313000 33556 -4.41 0.34 12 0.90 -8246.00 105937.00 64500 20240620 -43.64 24550 20240412 48.07 42200 -13.86 20250305 29600 22.80 20250211 64500 -43.64 20240620 24550 48.07 20240412 1.53 N 036460 5000 4615 억 9330397 N N 403 N 00 N
6 20250313 120430 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36650 800 2 2.23 27384111800 751159 66.69 36000 36900 35900 46600 25100 35850 36455.97 33.82 54502 48625 38216 37032 36366 35182 34516 36700 34850 4616 10750 5000 22220 50 1 92313000 33833 -4.44 0.35 12 0.81 -8246.00 105937.00 64500 20240620 -43.18 24550 20240412 49.29 42200 -13.15 20250305 29600 23.82 20250211 64500 -43.18 20240620 24550 49.29 20240412 1.53 N 036460 5000 4615 억 9364809 N N 403 N 00 N
7 20250313 110429 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36550 700 2 1.95 22022829950 604960 53.71 36000 36900 35900 46600 25100 35850 36403.96 33.71 26122 22459 38216 37032 36366 35182 34516 36700 34850 4616 10750 5000 22220 50 1 92313000 33740 -4.43 0.35 12 0.66 -8246.00 105937.00 64500 20240620 -43.33 24550 20240412 48.88 42200 -13.39 20250305 29600 23.48 20250211 64500 -43.33 20240620 24550 48.88 20240412 1.53 N 036460 5000 4615 억 9336429 N N 403 N 00 N
8 20250313 100429 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35950 100 2 0.28 14480921475 397202 35.27 36000 36900 35950 46600 25100 35850 36457.63 33.65 9387 8057 38216 37032 36366 35182 34516 36700 34850 4616 10750 5000 22220 50 1 92313000 33187 -4.36 0.34 12 0.43 -8246.00 105937.00 64500 20240620 -44.26 24550 20240412 46.44 42200 -14.81 20250305 29600 21.45 20250211 64500 -44.26 20240620 24550 46.44 20240412 1.53 N 036460 5000 4615 억 9319694 N N 403 N 00 N
9 20250313 090430 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36400 550 2 1.53 2621265400 72343 6.42 36000 36450 36000 46600 25100 35850 36234.91 33.70 23287 21967 38216 37032 36366 35182 34516 36700 34850 4616 10750 5000 22220 50 1 92313000 33602 -4.41 0.34 12 0.08 -8246.00 105937.00 64500 20240620 -43.57 24550 20240412 48.27 42200 -13.74 20250305 29600 22.97 20250211 64500 -43.57 20240620 24550 48.27 20240412 1.53 N 036460 5000 4615 억 9333594 N N 403 N 00 N
10 20250312 160427 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35850 -1000 5 -2.71 40440630225 1116099 109.76 37300 37550 35700 47900 25800 36850 36234.22 33.55 -17849 -32733 39216 38032 37266 36082 35316 37650 35700 4616 11050 5000 22840 50 1 92313000 33094 -4.35 0.34 12 1.21 -8246.00 105937.00 64500 20240620 -44.42 24550 20240412 46.03 42200 -15.05 20250305 29600 21.11 20250211 64500 -44.42 20240620 24550 46.03 20240412 1.52 N 036460 5000 4615 억 9291484 N N 401 N 00 N
11 20250312 150428 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35800 -1050 5 -2.85 36356671200 1002055 98.55 37300 37550 35800 47900 25800 36850 36281.88 33.59 -5613 -40066 39216 38032 37266 36082 35316 37650 35700 4616 11050 5000 22840 50 1 92313000 33048 -4.34 0.34 12 1.09 -8246.00 105937.00 64500 20240620 -44.50 24550 20240412 45.82 42200 -15.17 20250305 29600 20.95 20250211 64500 -44.50 20240620 24550 45.82 20240412 1.52 N 036460 5000 4615 억 9303720 N N 133 N 00 N
12 20250312 140427 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 36100 -750 5 -2.04 28049574675 770829 75.81 37300 37550 36000 47900 25800 36850 36388.60 33.51 -29349 -57163 39216 38032 37266 36082 35316 37650 35700 4616 11050 5000 22840 50 1 92313000 33325 -4.38 0.34 12 0.84 -8246.00 105937.00 64500 20240620 -44.03 24550 20240412 47.05 42200 -14.45 20250305 29600 21.96 20250211 64500 -44.03 20240620 24550 47.05 20240412 1.52 N 036460 5000 4615 억 9279984 N N 133 N 00 N