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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015760/price/prices-20250401.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
20250407,160302,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22450,450,2,2.05,83466050725,3758996,138.75,21600,22600,21400,28600,15400,22000,22204.21,41.26,1199530,-456057,22866,22432,21916,21482,20966,22650,21700,32098,6600,5000,16720,50,1,641964077,144121,4.13,0.36,12,0.59,5439.00,62177.00,24600,20241126,-8.74,18190,20240805,23.42,23700,-5.27,20250226,19400,15.72,20250102,24600,-8.74,20241126,18190,23.42,20240805,0.24,Y,015760,5000,32098 억,,105946554,N,N,132957,N,00,N
20250407,150305,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22450,450,2,2.05,76780399550,3461058,127.76,21600,22600,21400,28600,15400,22000,22184.08,41.25,1169723,-343882,22866,22432,21916,21482,20966,22650,21700,32098,6600,5000,16720,50,1,641964077,144121,4.13,0.36,12,0.54,5439.00,62177.00,24600,20241126,-8.74,18190,20240805,23.42,23700,-5.27,20250226,19400,15.72,20250102,24600,-8.74,20241126,18190,23.42,20240805,0.24,Y,015760,5000,32098 억,,105916747,N,N,90017,N,00,N
20250407,140304,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22550,550,2,2.50,66604619850,3008335,111.05,21600,22600,21400,28600,15400,22000,22140.03,41.21,1066939,-286050,22866,22432,21916,21482,20966,22650,21700,32098,6600,5000,16720,50,1,641964077,144763,4.15,0.36,12,0.47,5439.00,62177.00,24600,20241126,-8.33,18190,20240805,23.97,23700,-4.85,20250226,19400,16.24,20250102,24600,-8.33,20241126,18190,23.97,20240805,0.24,Y,015760,5000,32098 억,,105813963,N,N,90017,N,00,N
20250407,130303,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22300,300,2,1.36,50785565975,2303375,85.02,21600,22350,21400,28600,15400,22000,22048.33,41.07,709386,-304976,22866,22432,21916,21482,20966,22650,21700,32098,6600,5000,16720,50,1,641964077,143158,4.10,0.36,12,0.36,5439.00,62177.00,24600,20241126,-9.35,18190,20240805,22.59,23700,-5.91,20250226,19400,14.95,20250102,24600,-9.35,20241126,18190,22.59,20240805,0.24,Y,015760,5000,32098 억,,105456410,N,N,90017,N,00,N
20250407,120303,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22250,250,2,1.14,42273739550,1920986,70.91,21600,22300,21400,28600,15400,22000,22006.27,41.00,534080,-325202,22866,22432,21916,21482,20966,22650,21700,32098,6600,5000,16720,50,1,641964077,142837,4.09,0.36,12,0.30,5439.00,62177.00,24600,20241126,-9.55,18190,20240805,22.32,23700,-6.12,20250226,19400,14.69,20250102,24600,-9.55,20241126,18190,22.32,20240805,0.24,Y,015760,5000,32098 억,,105281104,N,N,90017,N,00,N
20250407,110303,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22250,250,2,1.14,34798130900,1583955,58.47,21600,22300,21400,28600,15400,22000,21969.14,40.97,446381,-295512,22866,22432,21916,21482,20966,22650,21700,32098,6600,5000,16720,50,1,641964077,142837,4.09,0.36,12,0.25,5439.00,62177.00,24600,20241126,-9.55,18190,20240805,22.32,23700,-6.12,20250226,19400,14.69,20250102,24600,-9.55,20241126,18190,22.32,20240805,0.24,Y,015760,5000,32098 억,,105193405,N,N,90017,N,00,N
20250407,100304,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21900,-100,5,-0.45,20104576100,919926,33.96,21600,22200,21400,28600,15400,22000,21854.56,40.86,185562,-235738,22866,22432,21916,21482,20966,22650,21700,32098,6600,5000,16720,50,1,641964077,140590,4.03,0.35,12,0.14,5439.00,62177.00,24600,20241126,-10.98,18190,20240805,20.40,23700,-7.59,20250226,19400,12.89,20250102,24600,-10.98,20241126,18190,20.40,20240805,0.24,Y,015760,5000,32098 억,,104932586,N,N,90017,N,00,N
20250407,090304,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21550,-450,5,-2.05,2758788700,128106,4.73,21600,21650,21400,28600,15400,22000,21535.20,40.78,-34050,-63344,22866,22432,21916,21482,20966,22650,21700,32098,6600,5000,16720,50,1,641964077,138343,3.96,0.35,12,0.02,5439.00,62177.00,24600,20241126,-12.40,18190,20240805,18.47,23700,-9.07,20250226,19400,11.08,20250102,24600,-12.40,20241126,18190,18.47,20240805,0.24,Y,015760,5000,32098 억,,104712974,N,N,90017,N,00,N
20250404,160303,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22000,500,2,2.33,59397468375,2709112,312.63,21450,22350,21400,27950,15050,21500,21925.07,40.79,243198,375289,21900,21700,21300,21100,20700,21800,21200,32098,6450,5000,16340,50,1,641964077,141232,4.04,0.35,12,0.42,5439.00,62177.00,24600,20241126,-10.57,18190,20240805,20.95,23700,-7.17,20250226,19400,13.40,20250102,24600,-10.57,20241126,18190,20.95,20240805,0.24,Y,015760,5000,32098 억,,104738878,N,N,90017,N,00,N
20250404,150305,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22000,500,2,2.33,57004127175,2600357,300.08,21450,22350,21400,27950,15050,21500,21921.65,40.79,250155,361012,21900,21700,21300,21100,20700,21800,21200,32098,6450,5000,16340,50,1,641964077,141232,4.04,0.35,12,0.41,5439.00,62177.00,24600,20241126,-10.57,18190,20240805,20.95,23700,-7.17,20250226,19400,13.40,20250102,24600,-10.57,20241126,18190,20.95,20240805,0.24,Y,015760,5000,32098 억,,104745835,N,N,84569,N,00,N
20250404,140305,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21750,250,2,1.16,50450446925,2302042,265.66,21450,22350,21400,27950,15050,21500,21915.52,40.80,277521,360514,21900,21700,21300,21100,20700,21800,21200,32098,6450,5000,16340,50,1,641964077,139627,4.00,0.35,12,0.36,5439.00,62177.00,24600,20241126,-11.59,18190,20240805,19.57,23700,-8.23,20250226,19400,12.11,20250102,24600,-11.59,20241126,18190,19.57,20240805,0.24,Y,015760,5000,32098 억,,104773201,N,N,84569,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 20250407 160302 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22450 450 2 2.05 83466050725 3758996 138.75 21600 22600 21400 28600 15400 22000 22204.21 41.26 1199530 -456057 22866 22432 21916 21482 20966 22650 21700 32098 6600 5000 16720 50 1 641964077 144121 4.13 0.36 12 0.59 5439.00 62177.00 24600 20241126 -8.74 18190 20240805 23.42 23700 -5.27 20250226 19400 15.72 20250102 24600 -8.74 20241126 18190 23.42 20240805 0.24 Y 015760 5000 32098 억 105946554 N N 132957 N 00 N
3 20250407 150305 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22450 450 2 2.05 76780399550 3461058 127.76 21600 22600 21400 28600 15400 22000 22184.08 41.25 1169723 -343882 22866 22432 21916 21482 20966 22650 21700 32098 6600 5000 16720 50 1 641964077 144121 4.13 0.36 12 0.54 5439.00 62177.00 24600 20241126 -8.74 18190 20240805 23.42 23700 -5.27 20250226 19400 15.72 20250102 24600 -8.74 20241126 18190 23.42 20240805 0.24 Y 015760 5000 32098 억 105916747 N N 90017 N 00 N
4 20250407 140304 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22550 550 2 2.50 66604619850 3008335 111.05 21600 22600 21400 28600 15400 22000 22140.03 41.21 1066939 -286050 22866 22432 21916 21482 20966 22650 21700 32098 6600 5000 16720 50 1 641964077 144763 4.15 0.36 12 0.47 5439.00 62177.00 24600 20241126 -8.33 18190 20240805 23.97 23700 -4.85 20250226 19400 16.24 20250102 24600 -8.33 20241126 18190 23.97 20240805 0.24 Y 015760 5000 32098 억 105813963 N N 90017 N 00 N
5 20250407 130303 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22300 300 2 1.36 50785565975 2303375 85.02 21600 22350 21400 28600 15400 22000 22048.33 41.07 709386 -304976 22866 22432 21916 21482 20966 22650 21700 32098 6600 5000 16720 50 1 641964077 143158 4.10 0.36 12 0.36 5439.00 62177.00 24600 20241126 -9.35 18190 20240805 22.59 23700 -5.91 20250226 19400 14.95 20250102 24600 -9.35 20241126 18190 22.59 20240805 0.24 Y 015760 5000 32098 억 105456410 N N 90017 N 00 N
6 20250407 120303 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22250 250 2 1.14 42273739550 1920986 70.91 21600 22300 21400 28600 15400 22000 22006.27 41.00 534080 -325202 22866 22432 21916 21482 20966 22650 21700 32098 6600 5000 16720 50 1 641964077 142837 4.09 0.36 12 0.30 5439.00 62177.00 24600 20241126 -9.55 18190 20240805 22.32 23700 -6.12 20250226 19400 14.69 20250102 24600 -9.55 20241126 18190 22.32 20240805 0.24 Y 015760 5000 32098 억 105281104 N N 90017 N 00 N
7 20250407 110303 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22250 250 2 1.14 34798130900 1583955 58.47 21600 22300 21400 28600 15400 22000 21969.14 40.97 446381 -295512 22866 22432 21916 21482 20966 22650 21700 32098 6600 5000 16720 50 1 641964077 142837 4.09 0.36 12 0.25 5439.00 62177.00 24600 20241126 -9.55 18190 20240805 22.32 23700 -6.12 20250226 19400 14.69 20250102 24600 -9.55 20241126 18190 22.32 20240805 0.24 Y 015760 5000 32098 억 105193405 N N 90017 N 00 N
8 20250407 100304 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21900 -100 5 -0.45 20104576100 919926 33.96 21600 22200 21400 28600 15400 22000 21854.56 40.86 185562 -235738 22866 22432 21916 21482 20966 22650 21700 32098 6600 5000 16720 50 1 641964077 140590 4.03 0.35 12 0.14 5439.00 62177.00 24600 20241126 -10.98 18190 20240805 20.40 23700 -7.59 20250226 19400 12.89 20250102 24600 -10.98 20241126 18190 20.40 20240805 0.24 Y 015760 5000 32098 억 104932586 N N 90017 N 00 N
9 20250407 090304 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21550 -450 5 -2.05 2758788700 128106 4.73 21600 21650 21400 28600 15400 22000 21535.20 40.78 -34050 -63344 22866 22432 21916 21482 20966 22650 21700 32098 6600 5000 16720 50 1 641964077 138343 3.96 0.35 12 0.02 5439.00 62177.00 24600 20241126 -12.40 18190 20240805 18.47 23700 -9.07 20250226 19400 11.08 20250102 24600 -12.40 20241126 18190 18.47 20240805 0.24 Y 015760 5000 32098 억 104712974 N N 90017 N 00 N
10 20250404 160303 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22000 500 2 2.33 59397468375 2709112 312.63 21450 22350 21400 27950 15050 21500 21925.07 40.79 243198 375289 21900 21700 21300 21100 20700 21800 21200 32098 6450 5000 16340 50 1 641964077 141232 4.04 0.35 12 0.42 5439.00 62177.00 24600 20241126 -10.57 18190 20240805 20.95 23700 -7.17 20250226 19400 13.40 20250102 24600 -10.57 20241126 18190 20.95 20240805 0.24 Y 015760 5000 32098 억 104738878 N N 90017 N 00 N
11 20250404 150305 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22000 500 2 2.33 57004127175 2600357 300.08 21450 22350 21400 27950 15050 21500 21921.65 40.79 250155 361012 21900 21700 21300 21100 20700 21800 21200 32098 6450 5000 16340 50 1 641964077 141232 4.04 0.35 12 0.41 5439.00 62177.00 24600 20241126 -10.57 18190 20240805 20.95 23700 -7.17 20250226 19400 13.40 20250102 24600 -10.57 20241126 18190 20.95 20240805 0.24 Y 015760 5000 32098 억 104745835 N N 84569 N 00 N
12 20250404 140305 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 21750 250 2 1.16 50450446925 2302042 265.66 21450 22350 21400 27950 15050 21500 21915.52 40.80 277521 360514 21900 21700 21300 21100 20700 21800 21200 32098 6450 5000 16340 50 1 641964077 139627 4.00 0.35 12 0.36 5439.00 62177.00 24600 20241126 -11.59 18190 20240805 19.57 23700 -8.23 20250226 19400 12.11 20250102 24600 -11.59 20241126 18190 19.57 20240805 0.24 Y 015760 5000 32098 억 104773201 N N 84569 N 00 N