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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160438,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34650,-700,5,-1.98,34743667900,995455,87.50,35450,35550,34150,45950,24750,35350,34902.34,32.42,-257559,-227607,37016,36182,35366,34532,33716,36600,34950,4616,10600,5000,21910,50,1,92313000,31986,-4.20,0.33,12,1.08,-8246.00,105937.00,64500,20240620,-46.28,24550,20240412,41.14,38900,-10.93,20250203,29600,17.06,20250211,64500,-46.28,20240620,24550,41.14,20240412,1.40,N,036460,5000,4615 억,,8978236,N,N,7,N,00,N
20250221,150440,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34350,-1000,5,-2.83,22516030000,646153,56.79,35450,35550,34150,45950,24750,35350,34846.25,32.97,-106429,-107553,37016,36182,35366,34532,33716,36600,34950,4616,10600,5000,21910,50,1,92313000,31710,-4.17,0.32,12,0.70,-8246.00,105937.00,64500,20240620,-46.74,24550,20240412,39.92,38900,-11.70,20250203,29600,16.05,20250211,64500,-46.74,20240620,24550,39.92,20240412,1.40,N,036460,5000,4615 억,,9129366,N,N,3,N,00,N
20250221,140439,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34650,-700,5,-1.98,18160406200,519494,45.66,35450,35550,34250,45950,24750,35350,34957.84,33.04,-86690,-88293,37016,36182,35366,34532,33716,36600,34950,4616,10600,5000,21910,50,1,92313000,31986,-4.20,0.33,12,0.56,-8246.00,105937.00,64500,20240620,-46.28,24550,20240412,41.14,38900,-10.93,20250203,29600,17.06,20250211,64500,-46.28,20240620,24550,41.14,20240412,1.40,N,036460,5000,4615 억,,9149105,N,N,3,N,00,N
20250221,130438,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34700,-650,5,-1.84,14898496450,425127,37.37,35450,35550,34250,45950,24750,35350,35044.78,33.09,-71703,-74118,37016,36182,35366,34532,33716,36600,34950,4616,10600,5000,21910,50,1,92313000,32033,-4.21,0.33,12,0.46,-8246.00,105937.00,64500,20240620,-46.20,24550,20240412,41.34,38900,-10.80,20250203,29600,17.23,20250211,64500,-46.20,20240620,24550,41.34,20240412,1.40,N,036460,5000,4615 억,,9164092,N,N,3,N,00,N
20250221,120439,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35000,-350,5,-0.99,11547119900,328322,28.86,35450,35550,34700,45950,24750,35350,35170.08,33.15,-54727,-57262,37016,36182,35366,34532,33716,36600,34950,4616,10600,5000,21910,50,1,92313000,32310,-4.24,0.33,12,0.36,-8246.00,105937.00,64500,20240620,-45.74,24550,20240412,42.57,38900,-10.03,20250203,29600,18.24,20250211,64500,-45.74,20240620,24550,42.57,20240412,1.40,N,036460,5000,4615 억,,9181068,N,N,3,N,00,N
20250221,110437,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35250,-100,5,-0.28,8947261800,254037,22.33,35450,35550,34700,45950,24750,35350,35220.29,33.24,-30157,-31206,37016,36182,35366,34532,33716,36600,34950,4616,10600,5000,21910,50,1,92313000,32540,-4.27,0.33,12,0.28,-8246.00,105937.00,64500,20240620,-45.35,24550,20240412,43.58,38900,-9.38,20250203,29600,19.09,20250211,64500,-45.35,20240620,24550,43.58,20240412,1.40,N,036460,5000,4615 억,,9205638,N,N,3,N,00,N
20250221,100438,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35350,0,3,0.00,6050332600,172062,15.12,35450,35500,34700,45950,24750,35350,35163.63,33.29,-16815,-18084,37016,36182,35366,34532,33716,36600,34950,4616,10600,5000,21910,50,1,92313000,32633,-4.29,0.33,12,0.19,-8246.00,105937.00,64500,20240620,-45.19,24550,20240412,43.99,38900,-9.13,20250203,29600,19.43,20250211,64500,-45.19,20240620,24550,43.99,20240412,1.40,N,036460,5000,4615 억,,9218980,N,N,3,N,00,N
20250221,090438,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35050,-300,5,-0.85,1323754250,37625,3.31,35450,35500,34950,45950,24750,35350,35182.65,33.33,-4758,-3780,37016,36182,35366,34532,33716,36600,34950,4616,10600,5000,21910,50,1,92313000,32356,-4.25,0.33,12,0.04,-8246.00,105937.00,64500,20240620,-45.66,24550,20240412,42.77,38900,-9.90,20250203,29600,18.41,20250211,64500,-45.66,20240620,24550,42.77,20240412,1.40,N,036460,5000,4615 억,,9231037,N,N,3,N,00,N
20250220,160436,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35350,600,2,1.73,39854894800,1129674,92.37,35000,36200,34550,45150,24350,34750,35279.87,33.22,6859,78099,36150,35450,34400,33700,32650,35800,34050,4616,10400,5000,21540,50,1,92313000,32633,-4.29,0.33,12,1.22,-8246.00,105937.00,64500,20240620,-45.19,24550,20240412,43.99,38900,-9.13,20250203,29600,19.43,20250211,64500,-45.19,20240620,24550,43.99,20240412,1.41,N,036460,5000,4615 억,,9198560,N,N,3,N,00,N
20250220,150436,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35750,1000,2,2.88,36183256100,1026057,83.90,35000,36200,34550,45150,24350,34750,35264.37,33.33,37319,66094,36150,35450,34400,33700,32650,35800,34050,4616,10400,5000,21540,50,1,92313000,33002,-4.34,0.34,12,1.11,-8246.00,105937.00,64500,20240620,-44.57,24550,20240412,45.62,38900,-8.10,20250203,29600,20.78,20250211,64500,-44.57,20240620,24550,45.62,20240412,1.41,N,036460,5000,4615 억,,9229020,N,N,0,N,00,N
20250220,140438,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35500,750,2,2.16,26179262850,745960,61.00,35000,35600,34550,45150,24350,34750,35094.73,33.26,18484,40025,36150,35450,34400,33700,32650,35800,34050,4616,10400,5000,21540,50,1,92313000,32771,-4.31,0.34,12,0.81,-8246.00,105937.00,64500,20240620,-44.96,24550,20240412,44.60,38900,-8.74,20250203,29600,19.93,20250211,64500,-44.96,20240620,24550,44.60,20240412,1.41,N,036460,5000,4615 억,,9210185,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 20250221 160438 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34650 -700 5 -1.98 34743667900 995455 87.50 35450 35550 34150 45950 24750 35350 34902.34 32.42 -257559 -227607 37016 36182 35366 34532 33716 36600 34950 4616 10600 5000 21910 50 1 92313000 31986 -4.20 0.33 12 1.08 -8246.00 105937.00 64500 20240620 -46.28 24550 20240412 41.14 38900 -10.93 20250203 29600 17.06 20250211 64500 -46.28 20240620 24550 41.14 20240412 1.40 N 036460 5000 4615 억 8978236 N N 7 N 00 N
3 20250221 150440 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34350 -1000 5 -2.83 22516030000 646153 56.79 35450 35550 34150 45950 24750 35350 34846.25 32.97 -106429 -107553 37016 36182 35366 34532 33716 36600 34950 4616 10600 5000 21910 50 1 92313000 31710 -4.17 0.32 12 0.70 -8246.00 105937.00 64500 20240620 -46.74 24550 20240412 39.92 38900 -11.70 20250203 29600 16.05 20250211 64500 -46.74 20240620 24550 39.92 20240412 1.40 N 036460 5000 4615 억 9129366 N N 3 N 00 N
4 20250221 140439 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34650 -700 5 -1.98 18160406200 519494 45.66 35450 35550 34250 45950 24750 35350 34957.84 33.04 -86690 -88293 37016 36182 35366 34532 33716 36600 34950 4616 10600 5000 21910 50 1 92313000 31986 -4.20 0.33 12 0.56 -8246.00 105937.00 64500 20240620 -46.28 24550 20240412 41.14 38900 -10.93 20250203 29600 17.06 20250211 64500 -46.28 20240620 24550 41.14 20240412 1.40 N 036460 5000 4615 억 9149105 N N 3 N 00 N
5 20250221 130438 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34700 -650 5 -1.84 14898496450 425127 37.37 35450 35550 34250 45950 24750 35350 35044.78 33.09 -71703 -74118 37016 36182 35366 34532 33716 36600 34950 4616 10600 5000 21910 50 1 92313000 32033 -4.21 0.33 12 0.46 -8246.00 105937.00 64500 20240620 -46.20 24550 20240412 41.34 38900 -10.80 20250203 29600 17.23 20250211 64500 -46.20 20240620 24550 41.34 20240412 1.40 N 036460 5000 4615 억 9164092 N N 3 N 00 N
6 20250221 120439 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35000 -350 5 -0.99 11547119900 328322 28.86 35450 35550 34700 45950 24750 35350 35170.08 33.15 -54727 -57262 37016 36182 35366 34532 33716 36600 34950 4616 10600 5000 21910 50 1 92313000 32310 -4.24 0.33 12 0.36 -8246.00 105937.00 64500 20240620 -45.74 24550 20240412 42.57 38900 -10.03 20250203 29600 18.24 20250211 64500 -45.74 20240620 24550 42.57 20240412 1.40 N 036460 5000 4615 억 9181068 N N 3 N 00 N
7 20250221 110437 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35250 -100 5 -0.28 8947261800 254037 22.33 35450 35550 34700 45950 24750 35350 35220.29 33.24 -30157 -31206 37016 36182 35366 34532 33716 36600 34950 4616 10600 5000 21910 50 1 92313000 32540 -4.27 0.33 12 0.28 -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 1.40 N 036460 5000 4615 억 9205638 N N 3 N 00 N
8 20250221 100438 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35350 0 3 0.00 6050332600 172062 15.12 35450 35500 34700 45950 24750 35350 35163.63 33.29 -16815 -18084 37016 36182 35366 34532 33716 36600 34950 4616 10600 5000 21910 50 1 92313000 32633 -4.29 0.33 12 0.19 -8246.00 105937.00 64500 20240620 -45.19 24550 20240412 43.99 38900 -9.13 20250203 29600 19.43 20250211 64500 -45.19 20240620 24550 43.99 20240412 1.40 N 036460 5000 4615 억 9218980 N N 3 N 00 N
9 20250221 090438 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35050 -300 5 -0.85 1323754250 37625 3.31 35450 35500 34950 45950 24750 35350 35182.65 33.33 -4758 -3780 37016 36182 35366 34532 33716 36600 34950 4616 10600 5000 21910 50 1 92313000 32356 -4.25 0.33 12 0.04 -8246.00 105937.00 64500 20240620 -45.66 24550 20240412 42.77 38900 -9.90 20250203 29600 18.41 20250211 64500 -45.66 20240620 24550 42.77 20240412 1.40 N 036460 5000 4615 억 9231037 N N 3 N 00 N
10 20250220 160436 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35350 600 2 1.73 39854894800 1129674 92.37 35000 36200 34550 45150 24350 34750 35279.87 33.22 6859 78099 36150 35450 34400 33700 32650 35800 34050 4616 10400 5000 21540 50 1 92313000 32633 -4.29 0.33 12 1.22 -8246.00 105937.00 64500 20240620 -45.19 24550 20240412 43.99 38900 -9.13 20250203 29600 19.43 20250211 64500 -45.19 20240620 24550 43.99 20240412 1.41 N 036460 5000 4615 억 9198560 N N 3 N 00 N
11 20250220 150436 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35750 1000 2 2.88 36183256100 1026057 83.90 35000 36200 34550 45150 24350 34750 35264.37 33.33 37319 66094 36150 35450 34400 33700 32650 35800 34050 4616 10400 5000 21540 50 1 92313000 33002 -4.34 0.34 12 1.11 -8246.00 105937.00 64500 20240620 -44.57 24550 20240412 45.62 38900 -8.10 20250203 29600 20.78 20250211 64500 -44.57 20240620 24550 45.62 20240412 1.41 N 036460 5000 4615 억 9229020 N N 0 N 00 N
12 20250220 140438 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35500 750 2 2.16 26179262850 745960 61.00 35000 35600 34550 45150 24350 34750 35094.73 33.26 18484 40025 36150 35450 34400 33700 32650 35800 34050 4616 10400 5000 21540 50 1 92313000 32771 -4.31 0.34 12 0.81 -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 1.41 N 036460 5000 4615 억 9210185 N N 0 N 00 N