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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015760/price/prices-20250301.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
20250318,160317,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21750,-400,5,-1.81,33230832150,1525445,113.42,22150,22200,21600,28750,15550,22150,21784.44,39.96,156364,115436,22716,22432,22116,21832,21516,22275,21675,32098,6600,5000,16390,50,1,641964077,139627,4.00,0.35,12,0.24,5439.00,62177.00,25450,20240314,-14.54,18190,20240805,19.57,23700,-8.23,20250226,19400,12.11,20250102,24900,-12.65,20240318,18190,19.57,20240805,0.25,N,015760,5000,32098 억,,102601080,N,N,4466,N,00,N
20250318,150320,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21700,-450,5,-2.03,31421329850,1442273,107.23,22150,22200,21600,28750,15550,22150,21785.98,39.96,159778,82284,22716,22432,22116,21832,21516,22275,21675,32098,6600,5000,16390,50,1,641964077,139306,3.99,0.35,12,0.22,5439.00,62177.00,25450,20240314,-14.73,18190,20240805,19.30,23700,-8.44,20250226,19400,11.86,20250102,24900,-12.85,20240318,18190,19.30,20240805,0.25,N,015760,5000,32098 억,,102604494,N,N,4448,N,00,N
20250318,140319,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21700,-450,5,-2.03,27993925575,1284245,95.48,22150,22200,21600,28750,15550,22150,21797.96,39.94,110042,54986,22716,22432,22116,21832,21516,22275,21675,32098,6600,5000,16390,50,1,641964077,139306,3.99,0.35,12,0.20,5439.00,62177.00,25450,20240314,-14.73,18190,20240805,19.30,23700,-8.44,20250226,19400,11.86,20250102,24900,-12.85,20240318,18190,19.30,20240805,0.25,N,015760,5000,32098 억,,102554758,N,N,4448,N,00,N
20250318,130318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21700,-450,5,-2.03,23486642700,1076217,80.02,22150,22200,21650,28750,15550,22150,21823.33,39.92,70751,39046,22716,22432,22116,21832,21516,22275,21675,32098,6600,5000,16390,50,1,641964077,139306,3.99,0.35,12,0.17,5439.00,62177.00,25450,20240314,-14.73,18190,20240805,19.30,23700,-8.44,20250226,19400,11.86,20250102,24900,-12.85,20240318,18190,19.30,20240805,0.25,N,015760,5000,32098 억,,102515467,N,N,4448,N,00,N
20250318,120318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21775,-375,5,-1.69,20697830875,947797,70.47,22150,22200,21650,28750,15550,22150,21837.83,39.92,54195,27427,22716,22432,22116,21832,21516,22275,21675,32098,6600,5000,16390,50,1,641964077,139788,4.00,0.35,12,0.15,5439.00,62177.00,25450,20240314,-14.44,18190,20240805,19.71,23700,-8.12,20250226,19400,12.24,20250102,24900,-12.55,20240318,18190,19.71,20240805,0.25,N,015760,5000,32098 억,,102498911,N,N,4448,N,00,N
20250318,110318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21750,-400,5,-1.81,17221949500,787813,58.57,22150,22200,21650,28750,15550,22150,21860.45,39.91,43216,25947,22716,22432,22116,21832,21516,22275,21675,32098,6600,5000,16390,50,1,641964077,139627,4.00,0.35,12,0.12,5439.00,62177.00,25450,20240314,-14.54,18190,20240805,19.57,23700,-8.23,20250226,19400,12.11,20250102,24900,-12.65,20240318,18190,19.57,20240805,0.25,N,015760,5000,32098 억,,102487932,N,N,4448,N,00,N
20250318,100319,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21750,-400,5,-1.81,13450454000,614797,45.71,22150,22200,21650,28750,15550,22150,21877.88,39.90,14612,15937,22716,22432,22116,21832,21516,22275,21675,32098,6600,5000,16390,50,1,641964077,139627,4.00,0.35,12,0.10,5439.00,62177.00,25450,20240314,-14.54,18190,20240805,19.57,23700,-8.23,20250226,19400,12.11,20250102,24900,-12.65,20240318,18190,19.57,20240805,0.25,N,015760,5000,32098 억,,102459328,N,N,4448,N,00,N
20250318,090319,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22050,-100,5,-0.45,690556025,31194,2.32,22150,22200,22050,28750,15550,22150,22137.46,39.90,3742,2581,22716,22432,22116,21832,21516,22275,21675,32098,6600,5000,16390,50,1,641964077,141553,4.05,0.35,12,0.00,5439.00,62177.00,25450,20240314,-13.36,18190,20240805,21.22,23700,-6.96,20250226,19400,13.66,20250102,24900,-11.45,20240318,18190,21.22,20240805,0.25,N,015760,5000,32098 억,,102448458,N,N,4448,N,00,N
20250317,160318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22150,-100,5,-0.45,29590788975,1340570,135.11,22300,22400,21800,28900,15600,22250,22073.18,39.89,-95265,-73417,22816,22532,22366,22082,21916,22450,22000,32098,6650,5000,16460,50,1,641964077,142195,4.07,0.36,12,0.21,5439.00,62177.00,25450,20240314,-12.97,18190,20240805,21.77,23700,-6.54,20250226,19400,14.18,20250102,24900,-11.04,20240318,18190,21.77,20240805,0.26,N,015760,5000,32098 억,,102424592,N,N,4448,N,00,N
20250317,150318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22050,-200,5,-0.90,26385968475,1195725,120.51,22300,22400,21800,28900,15600,22250,22066.84,39.90,-51056,-83232,22816,22532,22366,22082,21916,22450,22000,32098,6650,5000,16460,50,1,641964077,141553,4.05,0.35,12,0.19,5439.00,62177.00,25450,20240314,-13.36,18190,20240805,21.22,23700,-6.96,20250226,19400,13.66,20250102,24900,-11.45,20240318,18190,21.22,20240805,0.26,N,015760,5000,32098 억,,102468801,N,N,5960,N,00,N
20250317,140318,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22000,-250,5,-1.12,22987123450,1041117,104.93,22300,22400,21800,28900,15600,22250,22079.20,39.89,-79881,-103589,22816,22532,22366,22082,21916,22450,22000,32098,6650,5000,16460,50,1,641964077,141232,4.04,0.35,12,0.16,5439.00,62177.00,25450,20240314,-13.56,18190,20240805,20.95,23700,-7.17,20250226,19400,13.40,20250102,24900,-11.65,20240318,18190,20.95,20240805,0.26,N,015760,5000,32098 억,,102439976,N,N,5960,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 20250318 160317 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21750 -400 5 -1.81 33230832150 1525445 113.42 22150 22200 21600 28750 15550 22150 21784.44 39.96 156364 115436 22716 22432 22116 21832 21516 22275 21675 32098 6600 5000 16390 50 1 641964077 139627 4.00 0.35 12 0.24 5439.00 62177.00 25450 20240314 -14.54 18190 20240805 19.57 23700 -8.23 20250226 19400 12.11 20250102 24900 -12.65 20240318 18190 19.57 20240805 0.25 N 015760 5000 32098 억 102601080 N N 4466 N 00 N
3 20250318 150320 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21700 -450 5 -2.03 31421329850 1442273 107.23 22150 22200 21600 28750 15550 22150 21785.98 39.96 159778 82284 22716 22432 22116 21832 21516 22275 21675 32098 6600 5000 16390 50 1 641964077 139306 3.99 0.35 12 0.22 5439.00 62177.00 25450 20240314 -14.73 18190 20240805 19.30 23700 -8.44 20250226 19400 11.86 20250102 24900 -12.85 20240318 18190 19.30 20240805 0.25 N 015760 5000 32098 억 102604494 N N 4448 N 00 N
4 20250318 140319 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21700 -450 5 -2.03 27993925575 1284245 95.48 22150 22200 21600 28750 15550 22150 21797.96 39.94 110042 54986 22716 22432 22116 21832 21516 22275 21675 32098 6600 5000 16390 50 1 641964077 139306 3.99 0.35 12 0.20 5439.00 62177.00 25450 20240314 -14.73 18190 20240805 19.30 23700 -8.44 20250226 19400 11.86 20250102 24900 -12.85 20240318 18190 19.30 20240805 0.25 N 015760 5000 32098 억 102554758 N N 4448 N 00 N
5 20250318 130318 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21700 -450 5 -2.03 23486642700 1076217 80.02 22150 22200 21650 28750 15550 22150 21823.33 39.92 70751 39046 22716 22432 22116 21832 21516 22275 21675 32098 6600 5000 16390 50 1 641964077 139306 3.99 0.35 12 0.17 5439.00 62177.00 25450 20240314 -14.73 18190 20240805 19.30 23700 -8.44 20250226 19400 11.86 20250102 24900 -12.85 20240318 18190 19.30 20240805 0.25 N 015760 5000 32098 억 102515467 N N 4448 N 00 N
6 20250318 120318 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21775 -375 5 -1.69 20697830875 947797 70.47 22150 22200 21650 28750 15550 22150 21837.83 39.92 54195 27427 22716 22432 22116 21832 21516 22275 21675 32098 6600 5000 16390 50 1 641964077 139788 4.00 0.35 12 0.15 5439.00 62177.00 25450 20240314 -14.44 18190 20240805 19.71 23700 -8.12 20250226 19400 12.24 20250102 24900 -12.55 20240318 18190 19.71 20240805 0.25 N 015760 5000 32098 억 102498911 N N 4448 N 00 N
7 20250318 110318 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21750 -400 5 -1.81 17221949500 787813 58.57 22150 22200 21650 28750 15550 22150 21860.45 39.91 43216 25947 22716 22432 22116 21832 21516 22275 21675 32098 6600 5000 16390 50 1 641964077 139627 4.00 0.35 12 0.12 5439.00 62177.00 25450 20240314 -14.54 18190 20240805 19.57 23700 -8.23 20250226 19400 12.11 20250102 24900 -12.65 20240318 18190 19.57 20240805 0.25 N 015760 5000 32098 억 102487932 N N 4448 N 00 N
8 20250318 100319 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21750 -400 5 -1.81 13450454000 614797 45.71 22150 22200 21650 28750 15550 22150 21877.88 39.90 14612 15937 22716 22432 22116 21832 21516 22275 21675 32098 6600 5000 16390 50 1 641964077 139627 4.00 0.35 12 0.10 5439.00 62177.00 25450 20240314 -14.54 18190 20240805 19.57 23700 -8.23 20250226 19400 12.11 20250102 24900 -12.65 20240318 18190 19.57 20240805 0.25 N 015760 5000 32098 억 102459328 N N 4448 N 00 N
9 20250318 090319 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22050 -100 5 -0.45 690556025 31194 2.32 22150 22200 22050 28750 15550 22150 22137.46 39.90 3742 2581 22716 22432 22116 21832 21516 22275 21675 32098 6600 5000 16390 50 1 641964077 141553 4.05 0.35 12 0.00 5439.00 62177.00 25450 20240314 -13.36 18190 20240805 21.22 23700 -6.96 20250226 19400 13.66 20250102 24900 -11.45 20240318 18190 21.22 20240805 0.25 N 015760 5000 32098 억 102448458 N N 4448 N 00 N
10 20250317 160318 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22150 -100 5 -0.45 29590788975 1340570 135.11 22300 22400 21800 28900 15600 22250 22073.18 39.89 -95265 -73417 22816 22532 22366 22082 21916 22450 22000 32098 6650 5000 16460 50 1 641964077 142195 4.07 0.36 12 0.21 5439.00 62177.00 25450 20240314 -12.97 18190 20240805 21.77 23700 -6.54 20250226 19400 14.18 20250102 24900 -11.04 20240318 18190 21.77 20240805 0.26 N 015760 5000 32098 억 102424592 N N 4448 N 00 N
11 20250317 150318 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22050 -200 5 -0.90 26385968475 1195725 120.51 22300 22400 21800 28900 15600 22250 22066.84 39.90 -51056 -83232 22816 22532 22366 22082 21916 22450 22000 32098 6650 5000 16460 50 1 641964077 141553 4.05 0.35 12 0.19 5439.00 62177.00 25450 20240314 -13.36 18190 20240805 21.22 23700 -6.96 20250226 19400 13.66 20250102 24900 -11.45 20240318 18190 21.22 20240805 0.26 N 015760 5000 32098 억 102468801 N N 5960 N 00 N
12 20250317 140318 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22000 -250 5 -1.12 22987123450 1041117 104.93 22300 22400 21800 28900 15600 22250 22079.20 39.89 -79881 -103589 22816 22532 22366 22082 21916 22450 22000 32098 6650 5000 16460 50 1 641964077 141232 4.04 0.35 12 0.16 5439.00 62177.00 25450 20240314 -13.56 18190 20240805 20.95 23700 -7.17 20250226 19400 13.40 20250102 24900 -11.65 20240318 18190 20.95 20240805 0.26 N 015760 5000 32098 억 102439976 N N 5960 N 00 N