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
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
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
20250218,130433,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,33000,-200,5,-0.60,9480256900,287718,38.99,33200,33300,32650,43150,23250,33200,32949.70,32.84,-12924,-19548,34266,33732,32716,32182,31166,34000,32450,4616,9950,5000,20580,50,1,92313000,30463,-4.00,0.31,12,0.31,-8246.00,105937.00,64500,20240620,-48.84,24550,20240412,34.42,38900,-15.17,20250203,29600,11.49,20250211,64500,-48.84,20240620,24550,34.42,20240412,1.48,N,036460,5000,4615 억,,9093653,N,N,0,N,00,N
20250218,120433,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,32900,-300,5,-0.90,8065029850,244821,33.18,33200,33300,32650,43150,23250,33200,32942.41,32.85,-7821,-12241,34266,33732,32716,32182,31166,34000,32450,4616,9950,5000,20580,50,1,92313000,30371,-3.99,0.31,12,0.27,-8246.00,105937.00,64500,20240620,-48.99,24550,20240412,34.01,38900,-15.42,20250203,29600,11.15,20250211,64500,-48.99,20240620,24550,34.01,20240412,1.48,N,036460,5000,4615 억,,9098756,N,N,0,N,00,N
20250218,110433,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,32950,-250,5,-0.75,6527317350,198148,26.85,33200,33300,32650,43150,23250,33200,32941.45,32.88,516,-2286,34266,33732,32716,32182,31166,34000,32450,4616,9950,5000,20580,50,1,92313000,30417,-4.00,0.31,12,0.21,-8246.00,105937.00,64500,20240620,-48.91,24550,20240412,34.22,38900,-15.30,20250203,29600,11.32,20250211,64500,-48.91,20240620,24550,34.22,20240412,1.48,N,036460,5000,4615 억,,9107093,N,N,0,N,00,N
20250218,100433,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,32900,-300,5,-0.90,4500703550,136792,18.54,33200,33200,32650,43150,23250,33200,32901.51,32.89,1462,-160,34266,33732,32716,32182,31166,34000,32450,4616,9950,5000,20580,50,1,92313000,30371,-3.99,0.31,12,0.15,-8246.00,105937.00,64500,20240620,-48.99,24550,20240412,34.01,38900,-15.42,20250203,29600,11.15,20250211,64500,-48.99,20240620,24550,34.01,20240412,1.48,N,036460,5000,4615 억,,9108039,N,N,0,N,00,N
20250218,090433,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,32850,-350,5,-1.05,1069963700,32503,4.41,33200,33200,32650,43150,23250,33200,32917.74,32.84,-11170,-11671,34266,33732,32716,32182,31166,34000,32450,4616,9950,5000,20580,50,1,92313000,30325,-3.98,0.31,12,0.04,-8246.00,105937.00,64500,20240620,-49.07,24550,20240412,33.81,38900,-15.55,20250203,29600,10.98,20250211,64500,-49.07,20240620,24550,33.81,20240412,1.48,N,036460,5000,4615 억,,9095407,N,N,0,N,00,N
20250217,160433,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,33200,1600,2,5.06,23831312300,729980,133.32,31700,33250,31700,41050,22150,31600,32644.60,32.88,171333,173057,32366,31982,31766,31382,31166,31875,31275,4616,9450,5000,19590,50,1,92313000,30648,-4.03,0.31,12,0.79,-8246.00,105937.00,64500,20240620,-48.53,24550,20240412,35.23,38900,-14.65,20250203,29600,12.16,20250211,64500,-48.53,20240620,24550,35.23,20240412,1.68,N,036460,5000,4615 억,,9106577,N,N,27,N,00,N
20250217,150432,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,32950,1350,2,4.27,22204652850,680846,124.34,31700,33250,31700,41050,22150,31600,32613.47,32.86,165905,168037,32366,31982,31766,31382,31166,31875,31275,4616,9450,5000,19590,50,1,92313000,30417,-4.00,0.31,12,0.74,-8246.00,105937.00,64500,20240620,-48.91,24550,20240412,34.22,38900,-15.30,20250203,29600,11.32,20250211,64500,-48.91,20240620,24550,34.22,20240412,1.68,N,036460,5000,4615 억,,9101149,N,N,27,N,00,N
20250217,140432,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,33150,1550,2,4.91,18530047250,569895,104.08,31700,33150,31700,41050,22150,31600,32515.00,32.83,156844,157607,32366,31982,31766,31382,31166,31875,31275,4616,9450,5000,19590,50,1,92313000,30602,-4.02,0.31,12,0.62,-8246.00,105937.00,64500,20240620,-48.60,24550,20240412,35.03,38900,-14.78,20250203,29600,11.99,20250211,64500,-48.60,20240620,24550,35.03,20240412,1.68,N,036460,5000,4615 억,,9092088,N,N,27,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 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
3 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
4 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
5 20250218 130433 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 33000 -200 5 -0.60 9480256900 287718 38.99 33200 33300 32650 43150 23250 33200 32949.70 32.84 -12924 -19548 34266 33732 32716 32182 31166 34000 32450 4616 9950 5000 20580 50 1 92313000 30463 -4.00 0.31 12 0.31 -8246.00 105937.00 64500 20240620 -48.84 24550 20240412 34.42 38900 -15.17 20250203 29600 11.49 20250211 64500 -48.84 20240620 24550 34.42 20240412 1.48 N 036460 5000 4615 억 9093653 N N 0 N 00 N
6 20250218 120433 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 32900 -300 5 -0.90 8065029850 244821 33.18 33200 33300 32650 43150 23250 33200 32942.41 32.85 -7821 -12241 34266 33732 32716 32182 31166 34000 32450 4616 9950 5000 20580 50 1 92313000 30371 -3.99 0.31 12 0.27 -8246.00 105937.00 64500 20240620 -48.99 24550 20240412 34.01 38900 -15.42 20250203 29600 11.15 20250211 64500 -48.99 20240620 24550 34.01 20240412 1.48 N 036460 5000 4615 억 9098756 N N 0 N 00 N
7 20250218 110433 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 32950 -250 5 -0.75 6527317350 198148 26.85 33200 33300 32650 43150 23250 33200 32941.45 32.88 516 -2286 34266 33732 32716 32182 31166 34000 32450 4616 9950 5000 20580 50 1 92313000 30417 -4.00 0.31 12 0.21 -8246.00 105937.00 64500 20240620 -48.91 24550 20240412 34.22 38900 -15.30 20250203 29600 11.32 20250211 64500 -48.91 20240620 24550 34.22 20240412 1.48 N 036460 5000 4615 억 9107093 N N 0 N 00 N
8 20250218 100433 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 32900 -300 5 -0.90 4500703550 136792 18.54 33200 33200 32650 43150 23250 33200 32901.51 32.89 1462 -160 34266 33732 32716 32182 31166 34000 32450 4616 9950 5000 20580 50 1 92313000 30371 -3.99 0.31 12 0.15 -8246.00 105937.00 64500 20240620 -48.99 24550 20240412 34.01 38900 -15.42 20250203 29600 11.15 20250211 64500 -48.99 20240620 24550 34.01 20240412 1.48 N 036460 5000 4615 억 9108039 N N 0 N 00 N
9 20250218 090433 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 32850 -350 5 -1.05 1069963700 32503 4.41 33200 33200 32650 43150 23250 33200 32917.74 32.84 -11170 -11671 34266 33732 32716 32182 31166 34000 32450 4616 9950 5000 20580 50 1 92313000 30325 -3.98 0.31 12 0.04 -8246.00 105937.00 64500 20240620 -49.07 24550 20240412 33.81 38900 -15.55 20250203 29600 10.98 20250211 64500 -49.07 20240620 24550 33.81 20240412 1.48 N 036460 5000 4615 억 9095407 N N 0 N 00 N
10 20250217 160433 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 33200 1600 2 5.06 23831312300 729980 133.32 31700 33250 31700 41050 22150 31600 32644.60 32.88 171333 173057 32366 31982 31766 31382 31166 31875 31275 4616 9450 5000 19590 50 1 92313000 30648 -4.03 0.31 12 0.79 -8246.00 105937.00 64500 20240620 -48.53 24550 20240412 35.23 38900 -14.65 20250203 29600 12.16 20250211 64500 -48.53 20240620 24550 35.23 20240412 1.68 N 036460 5000 4615 억 9106577 N N 27 N 00 N
11 20250217 150432 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 32950 1350 2 4.27 22204652850 680846 124.34 31700 33250 31700 41050 22150 31600 32613.47 32.86 165905 168037 32366 31982 31766 31382 31166 31875 31275 4616 9450 5000 19590 50 1 92313000 30417 -4.00 0.31 12 0.74 -8246.00 105937.00 64500 20240620 -48.91 24550 20240412 34.22 38900 -15.30 20250203 29600 11.32 20250211 64500 -48.91 20240620 24550 34.22 20240412 1.68 N 036460 5000 4615 억 9101149 N N 27 N 00 N
12 20250217 140432 55 30.00 KOSPI200 전기·가스 N N N Y 40 Y 33150 1550 2 4.91 18530047250 569895 104.08 31700 33150 31700 41050 22150 31600 32515.00 32.83 156844 157607 32366 31982 31766 31382 31166 31875 31275 4616 9450 5000 19590 50 1 92313000 30602 -4.02 0.31 12 0.62 -8246.00 105937.00 64500 20240620 -48.60 24550 20240412 35.03 38900 -14.78 20250203 29600 11.99 20250211 64500 -48.60 20240620 24550 35.03 20240412 1.68 N 036460 5000 4615 억 9092088 N N 27 N 00 N