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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160450,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34900,-600,5,-1.69,20806793850,596812,51.46,35050,35650,34350,46150,24850,35500,34862.66,34.80,39593,-4943,38166,36832,35816,34482,33466,36325,33975,4616,10650,5000,22010,50,1,92313000,32217,-4.23,0.33,12,0.65,-8246.00,105937.00,64500,20240620,-45.89,24550,20240412,42.16,38900,-10.28,20250203,29600,17.91,20250211,64500,-45.89,20240620,24550,42.16,20240412,1.38,N,036460,5000,4615 억,,9638830,N,N,3812,N,00,N
20250228,150452,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34550,-950,5,-2.68,15474232950,443236,38.22,35050,35650,34500,46150,24850,35500,34911.56,34.85,51150,48791,38166,36832,35816,34482,33466,36325,33975,4616,10650,5000,22010,50,1,92313000,31894,-4.19,0.33,12,0.48,-8246.00,105937.00,64500,20240620,-46.43,24550,20240412,40.73,38900,-11.18,20250203,29600,16.72,20250211,64500,-46.43,20240620,24550,40.73,20240412,1.38,N,036460,5000,4615 억,,9650387,N,N,20,N,00,N
20250228,140453,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34750,-750,5,-2.11,13053501600,373283,32.18,35050,35650,34500,46150,24850,35500,34969.04,34.82,42749,40534,38166,36832,35816,34482,33466,36325,33975,4616,10650,5000,22010,50,1,92313000,32079,-4.21,0.33,12,0.40,-8246.00,105937.00,64500,20240620,-46.12,24550,20240412,41.55,38900,-10.67,20250203,29600,17.40,20250211,64500,-46.12,20240620,24550,41.55,20240412,1.38,N,036460,5000,4615 억,,9641986,N,N,20,N,00,N
20250228,130452,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34950,-550,5,-1.55,10230676050,292317,25.20,35050,35650,34550,46150,24850,35500,34998.07,34.81,40508,36487,38166,36832,35816,34482,33466,36325,33975,4616,10650,5000,22010,50,1,92313000,32263,-4.24,0.33,12,0.32,-8246.00,105937.00,64500,20240620,-45.81,24550,20240412,42.36,38900,-10.15,20250203,29600,18.07,20250211,64500,-45.81,20240620,24550,42.36,20240412,1.38,N,036460,5000,4615 억,,9639745,N,N,20,N,00,N
20250228,120449,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34800,-700,5,-1.97,9226970400,263458,22.72,35050,35650,34550,46150,24850,35500,35022.02,34.78,33773,32050,38166,36832,35816,34482,33466,36325,33975,4616,10650,5000,22010,50,1,92313000,32125,-4.22,0.33,12,0.29,-8246.00,105937.00,64500,20240620,-46.05,24550,20240412,41.75,38900,-10.54,20250203,29600,17.57,20250211,64500,-46.05,20240620,24550,41.75,20240412,1.38,N,036460,5000,4615 억,,9633010,N,N,20,N,00,N
20250228,110449,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34800,-700,5,-1.97,7488938800,213372,18.40,35050,35650,34700,46150,24850,35500,35097.49,34.71,14350,13071,38166,36832,35816,34482,33466,36325,33975,4616,10650,5000,22010,50,1,92313000,32125,-4.22,0.33,12,0.23,-8246.00,105937.00,64500,20240620,-46.05,24550,20240412,41.75,38900,-10.54,20250203,29600,17.57,20250211,64500,-46.05,20240620,24550,41.75,20240412,1.38,N,036460,5000,4615 억,,9613587,N,N,20,N,00,N
20250228,100449,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34950,-550,5,-1.55,5741902950,163204,14.07,35050,35650,34750,46150,24850,35500,35181.80,34.67,3429,2489,38166,36832,35816,34482,33466,36325,33975,4616,10650,5000,22010,50,1,92313000,32263,-4.24,0.33,12,0.18,-8246.00,105937.00,64500,20240620,-45.81,24550,20240412,42.36,38900,-10.15,20250203,29600,18.07,20250211,64500,-45.81,20240620,24550,42.36,20240412,1.38,N,036460,5000,4615 억,,9602666,N,N,20,N,00,N
20250228,090451,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35250,-250,5,-0.70,1018319300,29021,2.50,35050,35350,34900,46150,24850,35500,35084.90,34.68,4821,4680,38166,36832,35816,34482,33466,36325,33975,4616,10650,5000,22010,50,1,92313000,32540,-4.27,0.33,12,0.03,-8246.00,105937.00,64500,20240620,-45.35,24550,20240412,43.58,38900,-9.38,20250203,29600,19.09,20250211,64500,-45.35,20240620,24550,43.58,20240412,1.38,N,036460,5000,4615 억,,9604058,N,N,20,N,00,N
20250227,160448,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35500,-1800,5,-4.83,41022272200,1152757,123.94,37100,37150,34800,48450,26150,37300,35586.05,34.63,35617,41291,38900,38100,37450,36650,36000,37775,36325,4616,11150,5000,23120,50,1,92313000,32771,-4.31,0.34,12,1.25,-8246.00,105937.00,64500,20240620,-44.96,24550,20240412,44.60,38900,-8.74,20250203,29600,19.93,20250211,64500,-44.96,20240620,24550,44.60,20240412,1.40,N,036460,5000,4615 억,,9591191,N,N,20,N,00,N
20250227,150445,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35400,-1900,5,-5.09,39266440300,1103212,118.61,37100,37150,34800,48450,26150,37300,35592.53,34.61,28665,24099,38900,38100,37450,36650,36000,37775,36325,4616,11150,5000,23120,50,1,92313000,32679,-4.29,0.33,12,1.20,-8246.00,105937.00,64500,20240620,-45.12,24550,20240412,44.20,38900,-9.00,20250203,29600,19.59,20250211,64500,-45.12,20240620,24550,44.20,20240412,1.40,N,036460,5000,4615 억,,9584239,N,N,0,N,00,N
20250227,140448,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35450,-1850,5,-4.96,36977412650,1038706,111.67,37100,37150,34800,48450,26150,37300,35599.18,34.56,14444,9248,38900,38100,37450,36650,36000,37775,36325,4616,11150,5000,23120,50,1,92313000,32725,-4.30,0.33,12,1.13,-8246.00,105937.00,64500,20240620,-45.04,24550,20240412,44.40,38900,-8.87,20250203,29600,19.76,20250211,64500,-45.04,20240620,24550,44.40,20240412,1.40,N,036460,5000,4615 억,,9570018,N,N,0,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 20250228 160450 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34900 -600 5 -1.69 20806793850 596812 51.46 35050 35650 34350 46150 24850 35500 34862.66 34.80 39593 -4943 38166 36832 35816 34482 33466 36325 33975 4616 10650 5000 22010 50 1 92313000 32217 -4.23 0.33 12 0.65 -8246.00 105937.00 64500 20240620 -45.89 24550 20240412 42.16 38900 -10.28 20250203 29600 17.91 20250211 64500 -45.89 20240620 24550 42.16 20240412 1.38 N 036460 5000 4615 억 9638830 N N 3812 N 00 N
3 20250228 150452 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34550 -950 5 -2.68 15474232950 443236 38.22 35050 35650 34500 46150 24850 35500 34911.56 34.85 51150 48791 38166 36832 35816 34482 33466 36325 33975 4616 10650 5000 22010 50 1 92313000 31894 -4.19 0.33 12 0.48 -8246.00 105937.00 64500 20240620 -46.43 24550 20240412 40.73 38900 -11.18 20250203 29600 16.72 20250211 64500 -46.43 20240620 24550 40.73 20240412 1.38 N 036460 5000 4615 억 9650387 N N 20 N 00 N
4 20250228 140453 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34750 -750 5 -2.11 13053501600 373283 32.18 35050 35650 34500 46150 24850 35500 34969.04 34.82 42749 40534 38166 36832 35816 34482 33466 36325 33975 4616 10650 5000 22010 50 1 92313000 32079 -4.21 0.33 12 0.40 -8246.00 105937.00 64500 20240620 -46.12 24550 20240412 41.55 38900 -10.67 20250203 29600 17.40 20250211 64500 -46.12 20240620 24550 41.55 20240412 1.38 N 036460 5000 4615 억 9641986 N N 20 N 00 N
5 20250228 130452 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34950 -550 5 -1.55 10230676050 292317 25.20 35050 35650 34550 46150 24850 35500 34998.07 34.81 40508 36487 38166 36832 35816 34482 33466 36325 33975 4616 10650 5000 22010 50 1 92313000 32263 -4.24 0.33 12 0.32 -8246.00 105937.00 64500 20240620 -45.81 24550 20240412 42.36 38900 -10.15 20250203 29600 18.07 20250211 64500 -45.81 20240620 24550 42.36 20240412 1.38 N 036460 5000 4615 억 9639745 N N 20 N 00 N
6 20250228 120449 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34800 -700 5 -1.97 9226970400 263458 22.72 35050 35650 34550 46150 24850 35500 35022.02 34.78 33773 32050 38166 36832 35816 34482 33466 36325 33975 4616 10650 5000 22010 50 1 92313000 32125 -4.22 0.33 12 0.29 -8246.00 105937.00 64500 20240620 -46.05 24550 20240412 41.75 38900 -10.54 20250203 29600 17.57 20250211 64500 -46.05 20240620 24550 41.75 20240412 1.38 N 036460 5000 4615 억 9633010 N N 20 N 00 N
7 20250228 110449 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34800 -700 5 -1.97 7488938800 213372 18.40 35050 35650 34700 46150 24850 35500 35097.49 34.71 14350 13071 38166 36832 35816 34482 33466 36325 33975 4616 10650 5000 22010 50 1 92313000 32125 -4.22 0.33 12 0.23 -8246.00 105937.00 64500 20240620 -46.05 24550 20240412 41.75 38900 -10.54 20250203 29600 17.57 20250211 64500 -46.05 20240620 24550 41.75 20240412 1.38 N 036460 5000 4615 억 9613587 N N 20 N 00 N
8 20250228 100449 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34950 -550 5 -1.55 5741902950 163204 14.07 35050 35650 34750 46150 24850 35500 35181.80 34.67 3429 2489 38166 36832 35816 34482 33466 36325 33975 4616 10650 5000 22010 50 1 92313000 32263 -4.24 0.33 12 0.18 -8246.00 105937.00 64500 20240620 -45.81 24550 20240412 42.36 38900 -10.15 20250203 29600 18.07 20250211 64500 -45.81 20240620 24550 42.36 20240412 1.38 N 036460 5000 4615 억 9602666 N N 20 N 00 N
9 20250228 090451 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35250 -250 5 -0.70 1018319300 29021 2.50 35050 35350 34900 46150 24850 35500 35084.90 34.68 4821 4680 38166 36832 35816 34482 33466 36325 33975 4616 10650 5000 22010 50 1 92313000 32540 -4.27 0.33 12 0.03 -8246.00 105937.00 64500 20240620 -45.35 24550 20240412 43.58 38900 -9.38 20250203 29600 19.09 20250211 64500 -45.35 20240620 24550 43.58 20240412 1.38 N 036460 5000 4615 억 9604058 N N 20 N 00 N
10 20250227 160448 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35500 -1800 5 -4.83 41022272200 1152757 123.94 37100 37150 34800 48450 26150 37300 35586.05 34.63 35617 41291 38900 38100 37450 36650 36000 37775 36325 4616 11150 5000 23120 50 1 92313000 32771 -4.31 0.34 12 1.25 -8246.00 105937.00 64500 20240620 -44.96 24550 20240412 44.60 38900 -8.74 20250203 29600 19.93 20250211 64500 -44.96 20240620 24550 44.60 20240412 1.40 N 036460 5000 4615 억 9591191 N N 20 N 00 N
11 20250227 150445 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35400 -1900 5 -5.09 39266440300 1103212 118.61 37100 37150 34800 48450 26150 37300 35592.53 34.61 28665 24099 38900 38100 37450 36650 36000 37775 36325 4616 11150 5000 23120 50 1 92313000 32679 -4.29 0.33 12 1.20 -8246.00 105937.00 64500 20240620 -45.12 24550 20240412 44.20 38900 -9.00 20250203 29600 19.59 20250211 64500 -45.12 20240620 24550 44.20 20240412 1.40 N 036460 5000 4615 억 9584239 N N 0 N 00 N
12 20250227 140448 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35450 -1850 5 -4.96 36977412650 1038706 111.67 37100 37150 34800 48450 26150 37300 35599.18 34.56 14444 9248 38900 38100 37450 36650 36000 37775 36325 4616 11150 5000 23120 50 1 92313000 32725 -4.30 0.33 12 1.13 -8246.00 105937.00 64500 20240620 -45.04 24550 20240412 44.40 38900 -8.87 20250203 29600 19.76 20250211 64500 -45.04 20240620 24550 44.40 20240412 1.40 N 036460 5000 4615 억 9570018 N N 0 N 00 N