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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015760/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
20250219,160318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21250,50,2,0.24,29586921400,1389504,128.59,21200,21450,21150,27550,14850,21200,21293.27,39.84,-47119,143888,21500,21350,21150,21000,20800,21250,20900,32098,6350,5000,15680,50,1,641964077,136417,-2.83,0.38,12,0.22,-7512.00,55837.00,25450,20240314,-16.50,18190,20240805,16.82,21450,-0.93,20250219,19400,9.54,20250102,25450,-16.50,20240314,18190,16.82,20240805,0.29,N,015760,5000,32098 억,,102299270,N,N,298,N,00,N
20250219,150319,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21200,0,3,0.00,26925896100,1264279,117.00,21200,21450,21150,27550,14850,21200,21297.43,39.86,-2954,143023,21500,21350,21150,21000,20800,21250,20900,32098,6350,5000,15680,50,1,641964077,136096,-2.82,0.38,12,0.20,-7512.00,55837.00,25450,20240314,-16.70,18190,20240805,16.55,21450,-1.17,20250219,19400,9.28,20250102,25450,-16.70,20240314,18190,16.55,20240805,0.29,N,015760,5000,32098 억,,102343435,N,N,2022,N,00,N
20250219,140317,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21350,150,2,0.71,21981056750,1031454,95.46,21200,21450,21150,27550,14850,21200,21310.75,39.86,-677,134494,21500,21350,21150,21000,20800,21250,20900,32098,6350,5000,15680,50,1,641964077,137059,-2.84,0.38,12,0.16,-7512.00,55837.00,25450,20240314,-16.11,18190,20240805,17.37,21450,-0.47,20250219,19400,10.05,20250102,25450,-16.11,20240314,18190,17.37,20240805,0.29,N,015760,5000,32098 억,,102345712,N,N,2022,N,00,N
20250219,130318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21300,100,2,0.47,19442772800,912360,84.44,21200,21450,21150,27550,14850,21200,21310.42,39.86,5800,125594,21500,21350,21150,21000,20800,21250,20900,32098,6350,5000,15680,50,1,641964077,136738,-2.84,0.38,12,0.14,-7512.00,55837.00,25450,20240314,-16.31,18190,20240805,17.10,21450,-0.70,20250219,19400,9.79,20250102,25450,-16.31,20240314,18190,17.10,20240805,0.29,N,015760,5000,32098 억,,102352189,N,N,2022,N,00,N
20250219,120318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21250,50,2,0.24,16856855950,790872,73.19,21200,21450,21150,27550,14850,21200,21314.27,39.86,19371,116669,21500,21350,21150,21000,20800,21250,20900,32098,6350,5000,15680,50,1,641964077,136417,-2.83,0.38,12,0.12,-7512.00,55837.00,25450,20240314,-16.50,18190,20240805,16.82,21450,-0.93,20250219,19400,9.54,20250102,25450,-16.50,20240314,18190,16.82,20240805,0.29,N,015760,5000,32098 억,,102365760,N,N,2022,N,00,N
20250219,110318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21350,150,2,0.71,13892155100,651517,60.30,21200,21450,21150,27550,14850,21200,21322.78,39.87,41160,116577,21500,21350,21150,21000,20800,21250,20900,32098,6350,5000,15680,50,1,641964077,137059,-2.84,0.38,12,0.10,-7512.00,55837.00,25450,20240314,-16.11,18190,20240805,17.37,21450,-0.47,20250219,19400,10.05,20250102,25450,-16.11,20240314,18190,17.37,20240805,0.29,N,015760,5000,32098 억,,102387549,N,N,2022,N,00,N
20250219,100318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21350,150,2,0.71,9769546100,457809,42.37,21200,21450,21150,27550,14850,21200,21339.79,39.88,69801,121829,21500,21350,21150,21000,20800,21250,20900,32098,6350,5000,15680,50,1,641964077,137059,-2.84,0.38,12,0.07,-7512.00,55837.00,25450,20240314,-16.11,18190,20240805,17.37,21450,-0.47,20250219,19400,10.05,20250102,25450,-16.11,20240314,18190,17.37,20240805,0.29,N,015760,5000,32098 억,,102416190,N,N,2022,N,00,N
20250219,090319,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21200,0,3,0.00,626236700,29545,2.73,21200,21250,21150,27550,14850,21200,21196.03,39.86,6426,-860,21500,21350,21150,21000,20800,21250,20900,32098,6350,5000,15680,50,1,641964077,136096,-2.82,0.38,12,0.00,-7512.00,55837.00,25450,20240314,-16.70,18190,20240805,16.55,21400,-0.93,20250122,19400,9.28,20250102,25450,-16.70,20240314,18190,16.55,20240805,0.29,N,015760,5000,32098 억,,102352815,N,N,2022,N,00,N
20250218,160317,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21200,0,3,0.00,22774115750,1077855,114.56,21250,21300,20950,27550,14850,21200,21129.09,39.84,84399,113773,21466,21332,21166,21032,20866,21400,21100,32098,6350,5000,15680,50,1,641964077,136096,-2.82,0.38,12,0.17,-7512.00,55837.00,25450,20240314,-16.70,18190,20240805,16.55,21400,-0.93,20250122,19400,9.28,20250102,25450,-16.70,20240314,18190,16.55,20240805,0.31,N,015760,5000,32098 억,,102314734,N,N,2022,N,00,N
20250218,150318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21200,0,3,0.00,19749875000,935034,99.38,21250,21300,20950,27550,14850,21200,21122.09,39.84,61320,51756,21466,21332,21166,21032,20866,21400,21100,32098,6350,5000,15680,50,1,641964077,136096,-2.82,0.38,12,0.15,-7512.00,55837.00,25450,20240314,-16.70,18190,20240805,16.55,21400,-0.93,20250122,19400,9.28,20250102,25450,-16.70,20240314,18190,16.55,20240805,0.31,N,015760,5000,32098 억,,102291655,N,N,1176,N,00,N
20250218,140318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21150,-50,5,-0.24,15350275600,727039,77.27,21250,21300,20950,27550,14850,21200,21113.41,39.81,-8957,-24371,21466,21332,21166,21032,20866,21400,21100,32098,6350,5000,15680,50,1,641964077,135775,-2.82,0.38,12,0.11,-7512.00,55837.00,25450,20240314,-16.90,18190,20240805,16.27,21400,-1.17,20250122,19400,9.02,20250102,25450,-16.90,20240314,18190,16.27,20240805,0.31,N,015760,5000,32098 억,,102221378,N,N,1176,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 20250219 160318 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21250 50 2 0.24 29586921400 1389504 128.59 21200 21450 21150 27550 14850 21200 21293.27 39.84 -47119 143888 21500 21350 21150 21000 20800 21250 20900 32098 6350 5000 15680 50 1 641964077 136417 -2.83 0.38 12 0.22 -7512.00 55837.00 25450 20240314 -16.50 18190 20240805 16.82 21450 -0.93 20250219 19400 9.54 20250102 25450 -16.50 20240314 18190 16.82 20240805 0.29 N 015760 5000 32098 억 102299270 N N 298 N 00 N
3 20250219 150319 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21200 0 3 0.00 26925896100 1264279 117.00 21200 21450 21150 27550 14850 21200 21297.43 39.86 -2954 143023 21500 21350 21150 21000 20800 21250 20900 32098 6350 5000 15680 50 1 641964077 136096 -2.82 0.38 12 0.20 -7512.00 55837.00 25450 20240314 -16.70 18190 20240805 16.55 21450 -1.17 20250219 19400 9.28 20250102 25450 -16.70 20240314 18190 16.55 20240805 0.29 N 015760 5000 32098 억 102343435 N N 2022 N 00 N
4 20250219 140317 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21350 150 2 0.71 21981056750 1031454 95.46 21200 21450 21150 27550 14850 21200 21310.75 39.86 -677 134494 21500 21350 21150 21000 20800 21250 20900 32098 6350 5000 15680 50 1 641964077 137059 -2.84 0.38 12 0.16 -7512.00 55837.00 25450 20240314 -16.11 18190 20240805 17.37 21450 -0.47 20250219 19400 10.05 20250102 25450 -16.11 20240314 18190 17.37 20240805 0.29 N 015760 5000 32098 억 102345712 N N 2022 N 00 N
5 20250219 130318 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21300 100 2 0.47 19442772800 912360 84.44 21200 21450 21150 27550 14850 21200 21310.42 39.86 5800 125594 21500 21350 21150 21000 20800 21250 20900 32098 6350 5000 15680 50 1 641964077 136738 -2.84 0.38 12 0.14 -7512.00 55837.00 25450 20240314 -16.31 18190 20240805 17.10 21450 -0.70 20250219 19400 9.79 20250102 25450 -16.31 20240314 18190 17.10 20240805 0.29 N 015760 5000 32098 억 102352189 N N 2022 N 00 N
6 20250219 120318 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21250 50 2 0.24 16856855950 790872 73.19 21200 21450 21150 27550 14850 21200 21314.27 39.86 19371 116669 21500 21350 21150 21000 20800 21250 20900 32098 6350 5000 15680 50 1 641964077 136417 -2.83 0.38 12 0.12 -7512.00 55837.00 25450 20240314 -16.50 18190 20240805 16.82 21450 -0.93 20250219 19400 9.54 20250102 25450 -16.50 20240314 18190 16.82 20240805 0.29 N 015760 5000 32098 억 102365760 N N 2022 N 00 N
7 20250219 110318 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21350 150 2 0.71 13892155100 651517 60.30 21200 21450 21150 27550 14850 21200 21322.78 39.87 41160 116577 21500 21350 21150 21000 20800 21250 20900 32098 6350 5000 15680 50 1 641964077 137059 -2.84 0.38 12 0.10 -7512.00 55837.00 25450 20240314 -16.11 18190 20240805 17.37 21450 -0.47 20250219 19400 10.05 20250102 25450 -16.11 20240314 18190 17.37 20240805 0.29 N 015760 5000 32098 억 102387549 N N 2022 N 00 N
8 20250219 100318 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21350 150 2 0.71 9769546100 457809 42.37 21200 21450 21150 27550 14850 21200 21339.79 39.88 69801 121829 21500 21350 21150 21000 20800 21250 20900 32098 6350 5000 15680 50 1 641964077 137059 -2.84 0.38 12 0.07 -7512.00 55837.00 25450 20240314 -16.11 18190 20240805 17.37 21450 -0.47 20250219 19400 10.05 20250102 25450 -16.11 20240314 18190 17.37 20240805 0.29 N 015760 5000 32098 억 102416190 N N 2022 N 00 N
9 20250219 090319 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21200 0 3 0.00 626236700 29545 2.73 21200 21250 21150 27550 14850 21200 21196.03 39.86 6426 -860 21500 21350 21150 21000 20800 21250 20900 32098 6350 5000 15680 50 1 641964077 136096 -2.82 0.38 12 0.00 -7512.00 55837.00 25450 20240314 -16.70 18190 20240805 16.55 21400 -0.93 20250122 19400 9.28 20250102 25450 -16.70 20240314 18190 16.55 20240805 0.29 N 015760 5000 32098 억 102352815 N N 2022 N 00 N
10 20250218 160317 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21200 0 3 0.00 22774115750 1077855 114.56 21250 21300 20950 27550 14850 21200 21129.09 39.84 84399 113773 21466 21332 21166 21032 20866 21400 21100 32098 6350 5000 15680 50 1 641964077 136096 -2.82 0.38 12 0.17 -7512.00 55837.00 25450 20240314 -16.70 18190 20240805 16.55 21400 -0.93 20250122 19400 9.28 20250102 25450 -16.70 20240314 18190 16.55 20240805 0.31 N 015760 5000 32098 억 102314734 N N 2022 N 00 N
11 20250218 150318 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21200 0 3 0.00 19749875000 935034 99.38 21250 21300 20950 27550 14850 21200 21122.09 39.84 61320 51756 21466 21332 21166 21032 20866 21400 21100 32098 6350 5000 15680 50 1 641964077 136096 -2.82 0.38 12 0.15 -7512.00 55837.00 25450 20240314 -16.70 18190 20240805 16.55 21400 -0.93 20250122 19400 9.28 20250102 25450 -16.70 20240314 18190 16.55 20240805 0.31 N 015760 5000 32098 억 102291655 N N 1176 N 00 N
12 20250218 140318 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21150 -50 5 -0.24 15350275600 727039 77.27 21250 21300 20950 27550 14850 21200 21113.41 39.81 -8957 -24371 21466 21332 21166 21032 20866 21400 21100 32098 6350 5000 15680 50 1 641964077 135775 -2.82 0.38 12 0.11 -7512.00 55837.00 25450 20240314 -16.90 18190 20240805 16.27 21400 -1.17 20250122 19400 9.02 20250102 25450 -16.90 20240314 18190 16.27 20240805 0.31 N 015760 5000 32098 억 102221378 N N 1176 N 00 N