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
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
20250219,160434,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34750,1400,2,4.20,41538808100,1203617,228.25,33400,35100,33350,43350,23350,33350,34510.55,33.19,102363,106364,34083,33716,33183,32816,32283,33900,33000,4616,10000,5000,20670,50,1,92313000,32079,-4.21,0.33,12,1.30,-8246.00,105937.00,64500,20240620,-46.12,24550,20240412,41.55,38900,-10.67,20250203,29600,17.40,20250211,64500,-46.12,20240620,24550,41.55,20240412,1.47,N,036460,5000,4615 억,,9191701,N,N,7,N,00,N
20250219,150436,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34800,1450,2,4.35,39438712800,1143269,216.81,33400,35100,33350,43350,23350,33350,34496.50,33.23,113496,118244,34083,33716,33183,32816,32283,33900,33000,4616,10000,5000,20670,50,1,92313000,32125,-4.22,0.33,12,1.24,-8246.00,105937.00,64500,20240620,-46.05,24550,20240412,41.75,38900,-10.54,20250203,29600,17.57,20250211,64500,-46.05,20240620,24550,41.75,20240412,1.47,N,036460,5000,4615 억,,9202834,N,N,7,N,00,N
20250219,140433,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35000,1650,2,4.95,32858656900,954590,181.03,33400,35000,33350,43350,23350,33350,34421.81,33.24,116466,119425,34083,33716,33183,32816,32283,33900,33000,4616,10000,5000,20670,50,1,92313000,32310,-4.24,0.33,12,1.03,-8246.00,105937.00,64500,20240620,-45.74,24550,20240412,42.57,38900,-10.03,20250203,29600,18.24,20250211,64500,-45.74,20240620,24550,42.57,20240412,1.47,N,036460,5000,4615 억,,9205804,N,N,7,N,00,N
20250219,130434,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34800,1450,2,4.35,26854615350,782242,148.34,33400,34900,33350,43350,23350,33350,34330.39,33.11,80905,85000,34083,33716,33183,32816,32283,33900,33000,4616,10000,5000,20670,50,1,92313000,32125,-4.22,0.33,12,0.85,-8246.00,105937.00,64500,20240620,-46.05,24550,20240412,41.75,38900,-10.54,20250203,29600,17.57,20250211,64500,-46.05,20240620,24550,41.75,20240412,1.47,N,036460,5000,4615 억,,9170243,N,N,7,N,00,N
20250219,120434,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34550,1200,2,3.60,23469253650,684507,129.81,33400,34900,33350,43350,23350,33350,34286.44,33.08,72262,76227,34083,33716,33183,32816,32283,33900,33000,4616,10000,5000,20670,50,1,92313000,31894,-4.19,0.33,12,0.74,-8246.00,105937.00,64500,20240620,-46.43,24550,20240412,40.73,38900,-11.18,20250203,29600,16.72,20250211,64500,-46.43,20240620,24550,40.73,20240412,1.47,N,036460,5000,4615 억,,9161600,N,N,7,N,00,N
20250219,110435,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34200,850,2,2.55,20663453050,602965,114.35,33400,34900,33350,43350,23350,33350,34269.82,33.08,70992,73225,34083,33716,33183,32816,32283,33900,33000,4616,10000,5000,20670,50,1,92313000,31571,-4.15,0.32,12,0.65,-8246.00,105937.00,64500,20240620,-46.98,24550,20240412,39.31,38900,-12.08,20250203,29600,15.54,20250211,64500,-46.98,20240620,24550,39.31,20240412,1.47,N,036460,5000,4615 억,,9160330,N,N,7,N,00,N
20250219,100434,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,34250,900,2,2.70,10850628800,318318,60.37,33400,34500,33350,43350,23350,33350,34087.51,33.03,57441,59668,34083,33716,33183,32816,32283,33900,33000,4616,10000,5000,20670,50,1,92313000,31617,-4.15,0.32,12,0.34,-8246.00,105937.00,64500,20240620,-46.90,24550,20240412,39.51,38900,-11.95,20250203,29600,15.71,20250211,64500,-46.90,20240620,24550,39.51,20240412,1.47,N,036460,5000,4615 억,,9146779,N,N,7,N,00,N
20250219,090435,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,33500,150,2,0.45,855964750,25592,4.85,33400,33550,33350,43350,23350,33350,33446.78,32.81,-1748,-2539,34083,33716,33183,32816,32283,33900,33000,4616,10000,5000,20670,50,1,92313000,30925,-4.06,0.32,12,0.03,-8246.00,105937.00,64500,20240620,-48.06,24550,20240412,36.46,38900,-13.88,20250203,29600,13.18,20250211,64500,-48.06,20240620,24550,36.46,20240412,1.47,N,036460,5000,4615 억,,9087590,N,N,7,N,00,N
20250218,160433,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,33350,150,2,0.45,17346319050,524166,71.04,33200,33550,32650,43150,23250,33200,33092.08,32.82,-17239,-23781,34266,33732,32716,32182,31166,34000,32450,4616,9950,5000,20580,50,1,92313000,30786,-4.04,0.31,12,0.57,-8246.00,105937.00,64500,20240620,-48.29,24550,20240412,35.85,38900,-14.27,20250203,29600,12.67,20250211,64500,-48.29,20240620,24550,35.85,20240412,1.48,N,036460,5000,4615 억,,9089338,N,N,7,N,00,N
20250218,150434,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,33400,200,2,0.60,15046766200,455393,61.72,33200,33450,32650,43150,23250,33200,33041.23,32.84,-12319,-22622,34266,33732,32716,32182,31166,34000,32450,4616,9950,5000,20580,50,1,92313000,30833,-4.05,0.32,12,0.49,-8246.00,105937.00,64500,20240620,-48.22,24550,20240412,36.05,38900,-14.14,20250203,29600,12.84,20250211,64500,-48.22,20240620,24550,36.05,20240412,1.48,N,036460,5000,4615 억,,9094258,N,N,0,N,00,N
20250218,140434,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,33100,-100,5,-0.30,11120691350,337384,45.73,33200,33300,32650,43150,23250,33200,32961.43,32.83,-14701,-26469,34266,33732,32716,32182,31166,34000,32450,4616,9950,5000,20580,50,1,92313000,30556,-4.01,0.31,12,0.37,-8246.00,105937.00,64500,20240620,-48.68,24550,20240412,34.83,38900,-14.91,20250203,29600,11.82,20250211,64500,-48.68,20240620,24550,34.83,20240412,1.48,N,036460,5000,4615 억,,9091876,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 20250219 160434 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34750 1400 2 4.20 41538808100 1203617 228.25 33400 35100 33350 43350 23350 33350 34510.55 33.19 102363 106364 34083 33716 33183 32816 32283 33900 33000 4616 10000 5000 20670 50 1 92313000 32079 -4.21 0.33 12 1.30 -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 1.47 N 036460 5000 4615 억 9191701 N N 7 N 00 N
3 20250219 150436 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34800 1450 2 4.35 39438712800 1143269 216.81 33400 35100 33350 43350 23350 33350 34496.50 33.23 113496 118244 34083 33716 33183 32816 32283 33900 33000 4616 10000 5000 20670 50 1 92313000 32125 -4.22 0.33 12 1.24 -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 1.47 N 036460 5000 4615 억 9202834 N N 7 N 00 N
4 20250219 140433 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 35000 1650 2 4.95 32858656900 954590 181.03 33400 35000 33350 43350 23350 33350 34421.81 33.24 116466 119425 34083 33716 33183 32816 32283 33900 33000 4616 10000 5000 20670 50 1 92313000 32310 -4.24 0.33 12 1.03 -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 1.47 N 036460 5000 4615 억 9205804 N N 7 N 00 N
5 20250219 130434 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34800 1450 2 4.35 26854615350 782242 148.34 33400 34900 33350 43350 23350 33350 34330.39 33.11 80905 85000 34083 33716 33183 32816 32283 33900 33000 4616 10000 5000 20670 50 1 92313000 32125 -4.22 0.33 12 0.85 -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 1.47 N 036460 5000 4615 억 9170243 N N 7 N 00 N
6 20250219 120434 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34550 1200 2 3.60 23469253650 684507 129.81 33400 34900 33350 43350 23350 33350 34286.44 33.08 72262 76227 34083 33716 33183 32816 32283 33900 33000 4616 10000 5000 20670 50 1 92313000 31894 -4.19 0.33 12 0.74 -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 1.47 N 036460 5000 4615 억 9161600 N N 7 N 00 N
7 20250219 110435 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34200 850 2 2.55 20663453050 602965 114.35 33400 34900 33350 43350 23350 33350 34269.82 33.08 70992 73225 34083 33716 33183 32816 32283 33900 33000 4616 10000 5000 20670 50 1 92313000 31571 -4.15 0.32 12 0.65 -8246.00 105937.00 64500 20240620 -46.98 24550 20240412 39.31 38900 -12.08 20250203 29600 15.54 20250211 64500 -46.98 20240620 24550 39.31 20240412 1.47 N 036460 5000 4615 억 9160330 N N 7 N 00 N
8 20250219 100434 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 34250 900 2 2.70 10850628800 318318 60.37 33400 34500 33350 43350 23350 33350 34087.51 33.03 57441 59668 34083 33716 33183 32816 32283 33900 33000 4616 10000 5000 20670 50 1 92313000 31617 -4.15 0.32 12 0.34 -8246.00 105937.00 64500 20240620 -46.90 24550 20240412 39.51 38900 -11.95 20250203 29600 15.71 20250211 64500 -46.90 20240620 24550 39.51 20240412 1.47 N 036460 5000 4615 억 9146779 N N 7 N 00 N
9 20250219 090435 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 33500 150 2 0.45 855964750 25592 4.85 33400 33550 33350 43350 23350 33350 33446.78 32.81 -1748 -2539 34083 33716 33183 32816 32283 33900 33000 4616 10000 5000 20670 50 1 92313000 30925 -4.06 0.32 12 0.03 -8246.00 105937.00 64500 20240620 -48.06 24550 20240412 36.46 38900 -13.88 20250203 29600 13.18 20250211 64500 -48.06 20240620 24550 36.46 20240412 1.47 N 036460 5000 4615 억 9087590 N N 7 N 00 N
10 20250218 160433 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 33350 150 2 0.45 17346319050 524166 71.04 33200 33550 32650 43150 23250 33200 33092.08 32.82 -17239 -23781 34266 33732 32716 32182 31166 34000 32450 4616 9950 5000 20580 50 1 92313000 30786 -4.04 0.31 12 0.57 -8246.00 105937.00 64500 20240620 -48.29 24550 20240412 35.85 38900 -14.27 20250203 29600 12.67 20250211 64500 -48.29 20240620 24550 35.85 20240412 1.48 N 036460 5000 4615 억 9089338 N N 7 N 00 N
11 20250218 150434 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 33400 200 2 0.60 15046766200 455393 61.72 33200 33450 32650 43150 23250 33200 33041.23 32.84 -12319 -22622 34266 33732 32716 32182 31166 34000 32450 4616 9950 5000 20580 50 1 92313000 30833 -4.05 0.32 12 0.49 -8246.00 105937.00 64500 20240620 -48.22 24550 20240412 36.05 38900 -14.14 20250203 29600 12.84 20250211 64500 -48.22 20240620 24550 36.05 20240412 1.48 N 036460 5000 4615 억 9094258 N N 0 N 00 N
12 20250218 140434 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 33100 -100 5 -0.30 11120691350 337384 45.73 33200 33300 32650 43150 23250 33200 32961.43 32.83 -14701 -26469 34266 33732 32716 32182 31166 34000 32450 4616 9950 5000 20580 50 1 92313000 30556 -4.01 0.31 12 0.37 -8246.00 105937.00 64500 20240620 -48.68 24550 20240412 34.83 38900 -14.91 20250203 29600 11.82 20250211 64500 -48.68 20240620 24550 34.83 20240412 1.48 N 036460 5000 4615 억 9091876 N N 0 N 00 N