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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 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
20250228,160328,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21350,-2000,5,-8.57,141606897500,6502861,345.57,22800,22950,21050,30350,16350,23350,21777.80,39.90,-564982,-702131,23850,23600,23250,23000,22650,23650,23050,32098,7000,5000,17270,50,1,641964077,137059,-2.84,0.38,12,1.01,-7512.00,55837.00,25450,20240314,-16.11,18190,20240805,17.37,23700,-9.92,20250226,19400,10.05,20250102,25450,-16.11,20240314,18190,17.37,20240805,0.30,N,015760,5000,32098 억,,102450484,N,N,39334,N,00,N
20250228,150329,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21350,-2000,5,-8.57,127012654200,5817515,309.15,22800,22950,21050,30350,16350,23350,21832.79,39.98,-352155,-594335,23850,23600,23250,23000,22650,23650,23050,32098,7000,5000,17270,50,1,641964077,137059,-2.84,0.38,12,0.91,-7512.00,55837.00,25450,20240314,-16.11,18190,20240805,17.37,23700,-9.92,20250226,19400,10.05,20250102,25450,-16.11,20240314,18190,17.37,20240805,0.30,N,015760,5000,32098 억,,102663311,N,N,191,N,00,N
20250228,140330,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21450,-1900,5,-8.14,88320211300,4000363,212.58,22800,22950,21050,30350,16350,23350,22078.04,40.12,-1291,-130878,23850,23600,23250,23000,22650,23650,23050,32098,7000,5000,17270,50,1,641964077,137701,-2.86,0.38,12,0.62,-7512.00,55837.00,25450,20240314,-15.72,18190,20240805,17.92,23700,-9.49,20250226,19400,10.57,20250102,25450,-15.72,20240314,18190,17.92,20240805,0.30,N,015760,5000,32098 억,,103014175,N,N,191,N,00,N
20250228,130330,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22450,-900,5,-3.85,48837297250,2177105,115.69,22800,22950,22150,30350,16350,23350,22432.20,40.01,-274896,-277158,23850,23600,23250,23000,22650,23650,23050,32098,7000,5000,17270,50,1,641964077,144121,-2.99,0.40,12,0.34,-7512.00,55837.00,25450,20240314,-11.79,18190,20240805,23.42,23700,-5.27,20250226,19400,15.72,20250102,25450,-11.79,20240314,18190,23.42,20240805,0.30,N,015760,5000,32098 억,,102740570,N,N,191,N,00,N
20250228,120328,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22400,-950,5,-4.07,44115377650,1966250,104.49,22800,22950,22150,30350,16350,23350,22436.28,40.00,-310263,-308664,23850,23600,23250,23000,22650,23650,23050,32098,7000,5000,17270,50,1,641964077,143800,-2.98,0.40,12,0.31,-7512.00,55837.00,25450,20240314,-11.98,18190,20240805,23.14,23700,-5.49,20250226,19400,15.46,20250102,25450,-11.98,20240314,18190,23.14,20240805,0.30,N,015760,5000,32098 억,,102705203,N,N,191,N,00,N
20250228,110328,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22400,-950,5,-4.07,39226756650,1748284,92.91,22800,22950,22150,30350,16350,23350,22437.27,39.98,-344421,-337739,23850,23600,23250,23000,22650,23650,23050,32098,7000,5000,17270,50,1,641964077,143800,-2.98,0.40,12,0.27,-7512.00,55837.00,25450,20240314,-11.98,18190,20240805,23.14,23700,-5.49,20250226,19400,15.46,20250102,25450,-11.98,20240314,18190,23.14,20240805,0.30,N,015760,5000,32098 억,,102671045,N,N,191,N,00,N
20250228,100328,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22400,-950,5,-4.07,26507541800,1176712,62.53,22800,22950,22300,30350,16350,23350,22526.76,40.00,-289743,-266919,23850,23600,23250,23000,22650,23650,23050,32098,7000,5000,17270,50,1,641964077,143800,-2.98,0.40,12,0.18,-7512.00,55837.00,25450,20240314,-11.98,18190,20240805,23.14,23700,-5.49,20250226,19400,15.46,20250102,25450,-11.98,20240314,18190,23.14,20240805,0.30,N,015760,5000,32098 억,,102725723,N,N,191,N,00,N
20250228,090329,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22750,-600,5,-2.57,4908184650,216157,11.49,22800,22950,22500,30350,16350,23350,22706.45,40.10,-51831,-49020,23850,23600,23250,23000,22650,23650,23050,32098,7000,5000,17270,50,1,641964077,146047,-3.03,0.41,12,0.03,-7512.00,55837.00,25450,20240314,-10.61,18190,20240805,25.07,23700,-4.01,20250226,19400,17.27,20250102,25450,-10.61,20240314,18190,25.07,20240805,0.30,N,015760,5000,32098 억,,102963635,N,N,191,N,00,N
20250227,160328,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,23350,-150,5,-0.64,42524212800,1836811,67.84,23350,23500,22900,30550,16450,23500,23150.59,40.10,92841,254102,24233,23866,23333,22966,22433,24050,23150,32098,7050,5000,17390,50,1,641964077,149899,-3.11,0.42,12,0.29,-7512.00,55837.00,25450,20240314,-8.25,18190,20240805,28.37,23700,-1.48,20250226,19400,20.36,20250102,25450,-8.25,20240314,18190,28.37,20240805,0.26,N,015760,5000,32098 억,,102972304,N,N,191,N,00,N
20250227,150326,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,23200,-300,5,-1.28,39097117000,1689698,62.41,23350,23500,22900,30550,16450,23500,23138.52,40.10,104404,190415,24233,23866,23333,22966,22433,24050,23150,32098,7050,5000,17390,50,1,641964077,148936,-3.09,0.42,12,0.26,-7512.00,55837.00,25450,20240314,-8.84,18190,20240805,27.54,23700,-2.11,20250226,19400,19.59,20250102,25450,-8.84,20240314,18190,27.54,20240805,0.26,N,015760,5000,32098 억,,102983867,N,N,646,N,00,N
20250227,140327,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,23050,-450,5,-1.91,33469957200,1446615,53.43,23350,23500,22900,30550,16450,23500,23136.74,40.10,98033,166731,24233,23866,23333,22966,22433,24050,23150,32098,7050,5000,17390,50,1,641964077,147973,-3.07,0.41,12,0.23,-7512.00,55837.00,25450,20240314,-9.43,18190,20240805,26.72,23700,-2.74,20250226,19400,18.81,20250102,25450,-9.43,20240314,18190,26.72,20240805,0.26,N,015760,5000,32098 억,,102977496,N,N,646,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 20250228 160328 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21350 -2000 5 -8.57 141606897500 6502861 345.57 22800 22950 21050 30350 16350 23350 21777.80 39.90 -564982 -702131 23850 23600 23250 23000 22650 23650 23050 32098 7000 5000 17270 50 1 641964077 137059 -2.84 0.38 12 1.01 -7512.00 55837.00 25450 20240314 -16.11 18190 20240805 17.37 23700 -9.92 20250226 19400 10.05 20250102 25450 -16.11 20240314 18190 17.37 20240805 0.30 N 015760 5000 32098 억 102450484 N N 39334 N 00 N
3 20250228 150329 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21350 -2000 5 -8.57 127012654200 5817515 309.15 22800 22950 21050 30350 16350 23350 21832.79 39.98 -352155 -594335 23850 23600 23250 23000 22650 23650 23050 32098 7000 5000 17270 50 1 641964077 137059 -2.84 0.38 12 0.91 -7512.00 55837.00 25450 20240314 -16.11 18190 20240805 17.37 23700 -9.92 20250226 19400 10.05 20250102 25450 -16.11 20240314 18190 17.37 20240805 0.30 N 015760 5000 32098 억 102663311 N N 191 N 00 N
4 20250228 140330 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21450 -1900 5 -8.14 88320211300 4000363 212.58 22800 22950 21050 30350 16350 23350 22078.04 40.12 -1291 -130878 23850 23600 23250 23000 22650 23650 23050 32098 7000 5000 17270 50 1 641964077 137701 -2.86 0.38 12 0.62 -7512.00 55837.00 25450 20240314 -15.72 18190 20240805 17.92 23700 -9.49 20250226 19400 10.57 20250102 25450 -15.72 20240314 18190 17.92 20240805 0.30 N 015760 5000 32098 억 103014175 N N 191 N 00 N
5 20250228 130330 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22450 -900 5 -3.85 48837297250 2177105 115.69 22800 22950 22150 30350 16350 23350 22432.20 40.01 -274896 -277158 23850 23600 23250 23000 22650 23650 23050 32098 7000 5000 17270 50 1 641964077 144121 -2.99 0.40 12 0.34 -7512.00 55837.00 25450 20240314 -11.79 18190 20240805 23.42 23700 -5.27 20250226 19400 15.72 20250102 25450 -11.79 20240314 18190 23.42 20240805 0.30 N 015760 5000 32098 억 102740570 N N 191 N 00 N
6 20250228 120328 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22400 -950 5 -4.07 44115377650 1966250 104.49 22800 22950 22150 30350 16350 23350 22436.28 40.00 -310263 -308664 23850 23600 23250 23000 22650 23650 23050 32098 7000 5000 17270 50 1 641964077 143800 -2.98 0.40 12 0.31 -7512.00 55837.00 25450 20240314 -11.98 18190 20240805 23.14 23700 -5.49 20250226 19400 15.46 20250102 25450 -11.98 20240314 18190 23.14 20240805 0.30 N 015760 5000 32098 억 102705203 N N 191 N 00 N
7 20250228 110328 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22400 -950 5 -4.07 39226756650 1748284 92.91 22800 22950 22150 30350 16350 23350 22437.27 39.98 -344421 -337739 23850 23600 23250 23000 22650 23650 23050 32098 7000 5000 17270 50 1 641964077 143800 -2.98 0.40 12 0.27 -7512.00 55837.00 25450 20240314 -11.98 18190 20240805 23.14 23700 -5.49 20250226 19400 15.46 20250102 25450 -11.98 20240314 18190 23.14 20240805 0.30 N 015760 5000 32098 억 102671045 N N 191 N 00 N
8 20250228 100328 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22400 -950 5 -4.07 26507541800 1176712 62.53 22800 22950 22300 30350 16350 23350 22526.76 40.00 -289743 -266919 23850 23600 23250 23000 22650 23650 23050 32098 7000 5000 17270 50 1 641964077 143800 -2.98 0.40 12 0.18 -7512.00 55837.00 25450 20240314 -11.98 18190 20240805 23.14 23700 -5.49 20250226 19400 15.46 20250102 25450 -11.98 20240314 18190 23.14 20240805 0.30 N 015760 5000 32098 억 102725723 N N 191 N 00 N
9 20250228 090329 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22750 -600 5 -2.57 4908184650 216157 11.49 22800 22950 22500 30350 16350 23350 22706.45 40.10 -51831 -49020 23850 23600 23250 23000 22650 23650 23050 32098 7000 5000 17270 50 1 641964077 146047 -3.03 0.41 12 0.03 -7512.00 55837.00 25450 20240314 -10.61 18190 20240805 25.07 23700 -4.01 20250226 19400 17.27 20250102 25450 -10.61 20240314 18190 25.07 20240805 0.30 N 015760 5000 32098 억 102963635 N N 191 N 00 N
10 20250227 160328 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 23350 -150 5 -0.64 42524212800 1836811 67.84 23350 23500 22900 30550 16450 23500 23150.59 40.10 92841 254102 24233 23866 23333 22966 22433 24050 23150 32098 7050 5000 17390 50 1 641964077 149899 -3.11 0.42 12 0.29 -7512.00 55837.00 25450 20240314 -8.25 18190 20240805 28.37 23700 -1.48 20250226 19400 20.36 20250102 25450 -8.25 20240314 18190 28.37 20240805 0.26 N 015760 5000 32098 억 102972304 N N 191 N 00 N
11 20250227 150326 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 23200 -300 5 -1.28 39097117000 1689698 62.41 23350 23500 22900 30550 16450 23500 23138.52 40.10 104404 190415 24233 23866 23333 22966 22433 24050 23150 32098 7050 5000 17390 50 1 641964077 148936 -3.09 0.42 12 0.26 -7512.00 55837.00 25450 20240314 -8.84 18190 20240805 27.54 23700 -2.11 20250226 19400 19.59 20250102 25450 -8.84 20240314 18190 27.54 20240805 0.26 N 015760 5000 32098 억 102983867 N N 646 N 00 N
12 20250227 140327 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 23050 -450 5 -1.91 33469957200 1446615 53.43 23350 23500 22900 30550 16450 23500 23136.74 40.10 98033 166731 24233 23866 23333 22966 22433 24050 23150 32098 7050 5000 17390 50 1 641964077 147973 -3.07 0.41 12 0.23 -7512.00 55837.00 25450 20240314 -9.43 18190 20240805 26.72 23700 -2.74 20250226 19400 18.81 20250102 25450 -9.43 20240314 18190 26.72 20240805 0.26 N 015760 5000 32098 억 102977496 N N 646 N 00 N