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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130317,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21100,-100,5,-0.47,13531154650,640934,68.12,21250,21300,20950,27550,14850,21200,21111.62,39.80,-29956,-41367,21466,21332,21166,21032,20866,21400,21100,32098,6350,5000,15680,50,1,641964077,135454,-2.81,0.38,12,0.10,-7512.00,55837.00,25450,20240314,-17.09,18190,20240805,16.00,21400,-1.40,20250122,19400,8.76,20250102,25450,-17.09,20240314,18190,16.00,20240805,0.31,N,015760,5000,32098 억,,102200379,N,N,1176,N,00,N
20250218,120317,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21000,-200,5,-0.94,11211763450,531148,56.45,21250,21300,20950,27550,14850,21200,21108.55,39.79,-44919,-61104,21466,21332,21166,21032,20866,21400,21100,32098,6350,5000,15680,50,1,641964077,134812,-2.80,0.38,12,0.08,-7512.00,55837.00,25450,20240314,-17.49,18190,20240805,15.45,21400,-1.87,20250122,19400,8.25,20250102,25450,-17.49,20240314,18190,15.45,20240805,0.31,N,015760,5000,32098 억,,102185416,N,N,1176,N,00,N
20250218,110317,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21050,-150,5,-0.71,8143622050,385177,40.94,21250,21300,21000,27550,14850,21200,21142.54,39.80,-27663,-47395,21466,21332,21166,21032,20866,21400,21100,32098,6350,5000,15680,50,1,641964077,135133,-2.80,0.38,12,0.06,-7512.00,55837.00,25450,20240314,-17.29,18190,20240805,15.72,21400,-1.64,20250122,19400,8.51,20250102,25450,-17.29,20240314,18190,15.72,20240805,0.31,N,015760,5000,32098 억,,102202672,N,N,1176,N,00,N
20250218,100318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21100,-100,5,-0.47,4806473950,226647,24.09,21250,21300,21100,27550,14850,21200,21206.87,39.81,-3915,-18224,21466,21332,21166,21032,20866,21400,21100,32098,6350,5000,15680,50,1,641964077,135454,-2.81,0.38,12,0.04,-7512.00,55837.00,25450,20240314,-17.09,18190,20240805,16.00,21400,-1.40,20250122,19400,8.76,20250102,25450,-17.09,20240314,18190,16.00,20240805,0.31,N,015760,5000,32098 억,,102226420,N,N,1176,N,00,N
20250218,090318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21200,0,3,0.00,1109544900,52267,5.56,21250,21300,21150,27550,14850,21200,21228.40,39.80,-22507,-29679,21466,21332,21166,21032,20866,21400,21100,32098,6350,5000,15680,50,1,641964077,136096,-2.82,0.38,12,0.01,-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,,102207828,N,N,1176,N,00,N
20250217,160317,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21200,100,2,0.47,19899113150,938748,64.94,21050,21300,21000,27400,14800,21100,21197.58,39.81,87232,141173,21466,21282,20966,20782,20466,21375,20875,32098,6300,5000,15610,50,1,641964077,136096,-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,-16.70,20240314,18190,16.55,20240805,0.30,N,015760,5000,32098 억,,102230335,N,N,1176,N,00,N
20250217,150317,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21200,100,2,0.47,18862087300,889784,61.56,21050,21300,21000,27400,14800,21100,21198.59,39.81,82425,136893,21466,21282,20966,20782,20466,21375,20875,32098,6300,5000,15610,50,1,641964077,136096,-2.82,0.38,12,0.14,-7512.00,55837.00,25450,20240314,-16.70,18190,20240805,16.55,21400,-0.93,20250122,19400,9.28,20250102,25450,-16.70,20240314,18190,16.55,20240805,0.30,N,015760,5000,32098 억,,102225528,N,N,400,N,00,N
20250217,140316,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21250,150,2,0.71,16305752450,769017,53.20,21050,21300,21000,27400,14800,21100,21203.47,39.81,75987,134404,21466,21282,20966,20782,20466,21375,20875,32098,6300,5000,15610,50,1,641964077,136417,-2.83,0.38,12,0.12,-7512.00,55837.00,25450,20240314,-16.50,18190,20240805,16.82,21400,-0.70,20250122,19400,9.54,20250102,25450,-16.50,20240314,18190,16.82,20240805,0.30,N,015760,5000,32098 억,,102219090,N,N,400,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 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
3 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
4 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
5 20250218 130317 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21100 -100 5 -0.47 13531154650 640934 68.12 21250 21300 20950 27550 14850 21200 21111.62 39.80 -29956 -41367 21466 21332 21166 21032 20866 21400 21100 32098 6350 5000 15680 50 1 641964077 135454 -2.81 0.38 12 0.10 -7512.00 55837.00 25450 20240314 -17.09 18190 20240805 16.00 21400 -1.40 20250122 19400 8.76 20250102 25450 -17.09 20240314 18190 16.00 20240805 0.31 N 015760 5000 32098 억 102200379 N N 1176 N 00 N
6 20250218 120317 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21000 -200 5 -0.94 11211763450 531148 56.45 21250 21300 20950 27550 14850 21200 21108.55 39.79 -44919 -61104 21466 21332 21166 21032 20866 21400 21100 32098 6350 5000 15680 50 1 641964077 134812 -2.80 0.38 12 0.08 -7512.00 55837.00 25450 20240314 -17.49 18190 20240805 15.45 21400 -1.87 20250122 19400 8.25 20250102 25450 -17.49 20240314 18190 15.45 20240805 0.31 N 015760 5000 32098 억 102185416 N N 1176 N 00 N
7 20250218 110317 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21050 -150 5 -0.71 8143622050 385177 40.94 21250 21300 21000 27550 14850 21200 21142.54 39.80 -27663 -47395 21466 21332 21166 21032 20866 21400 21100 32098 6350 5000 15680 50 1 641964077 135133 -2.80 0.38 12 0.06 -7512.00 55837.00 25450 20240314 -17.29 18190 20240805 15.72 21400 -1.64 20250122 19400 8.51 20250102 25450 -17.29 20240314 18190 15.72 20240805 0.31 N 015760 5000 32098 억 102202672 N N 1176 N 00 N
8 20250218 100318 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21100 -100 5 -0.47 4806473950 226647 24.09 21250 21300 21100 27550 14850 21200 21206.87 39.81 -3915 -18224 21466 21332 21166 21032 20866 21400 21100 32098 6350 5000 15680 50 1 641964077 135454 -2.81 0.38 12 0.04 -7512.00 55837.00 25450 20240314 -17.09 18190 20240805 16.00 21400 -1.40 20250122 19400 8.76 20250102 25450 -17.09 20240314 18190 16.00 20240805 0.31 N 015760 5000 32098 억 102226420 N N 1176 N 00 N
9 20250218 090318 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21200 0 3 0.00 1109544900 52267 5.56 21250 21300 21150 27550 14850 21200 21228.40 39.80 -22507 -29679 21466 21332 21166 21032 20866 21400 21100 32098 6350 5000 15680 50 1 641964077 136096 -2.82 0.38 12 0.01 -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 102207828 N N 1176 N 00 N
10 20250217 160317 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21200 100 2 0.47 19899113150 938748 64.94 21050 21300 21000 27400 14800 21100 21197.58 39.81 87232 141173 21466 21282 20966 20782 20466 21375 20875 32098 6300 5000 15610 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 0.30 N 015760 5000 32098 억 102230335 N N 1176 N 00 N
11 20250217 150317 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21200 100 2 0.47 18862087300 889784 61.56 21050 21300 21000 27400 14800 21100 21198.59 39.81 82425 136893 21466 21282 20966 20782 20466 21375 20875 32098 6300 5000 15610 50 1 641964077 136096 -2.82 0.38 12 0.14 -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 0.30 N 015760 5000 32098 억 102225528 N N 400 N 00 N
12 20250217 140316 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21250 150 2 0.71 16305752450 769017 53.20 21050 21300 21000 27400 14800 21100 21203.47 39.81 75987 134404 21466 21282 20966 20782 20466 21375 20875 32098 6300 5000 15610 50 1 641964077 136417 -2.83 0.38 12 0.12 -7512.00 55837.00 25450 20240314 -16.50 18190 20240805 16.82 21400 -0.70 20250122 19400 9.54 20250102 25450 -16.50 20240314 18190 16.82 20240805 0.30 N 015760 5000 32098 억 102219090 N N 400 N 00 N