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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160309,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,23550,400,2,1.73,33113676525,1410015,92.39,23300,23600,23200,30050,16250,23150,23484.63,41.64,419865,460035,23416,23282,23066,22932,22716,23350,23000,32098,6900,5000,17590,50,1,641964077,151183,4.33,0.38,12,0.22,5439.00,62177.00,24600,20241126,-4.27,18190,20240805,29.47,23700,-0.63,20250226,19400,21.39,20250102,24600,-4.27,20241126,18190,29.47,20240805,0.20,Y,015760,5000,32098 억,,106934743,N,N,15464,N,00,N
20250414,150310,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,23500,350,2,1.51,30371044650,1293540,84.76,23300,23600,23200,30050,16250,23150,23479.01,41.65,445914,429038,23416,23282,23066,22932,22716,23350,23000,32098,6900,5000,17590,50,1,641964077,150862,4.32,0.38,12,0.20,5439.00,62177.00,24600,20241126,-4.47,18190,20240805,29.19,23700,-0.84,20250226,19400,21.13,20250102,24600,-4.47,20241126,18190,29.19,20240805,0.20,Y,015760,5000,32098 억,,106960792,N,N,54304,N,00,N
20250414,140310,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,23450,300,2,1.30,25996268300,1107467,72.57,23300,23600,23200,30050,16250,23150,23473.63,41.64,421451,395597,23416,23282,23066,22932,22716,23350,23000,32098,6900,5000,17590,50,1,641964077,150541,4.31,0.38,12,0.17,5439.00,62177.00,24600,20241126,-4.67,18190,20240805,28.92,23700,-1.05,20250226,19400,20.88,20250102,24600,-4.67,20241126,18190,28.92,20240805,0.20,Y,015760,5000,32098 억,,106936329,N,N,54304,N,00,N
20250414,130310,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,23600,450,2,1.94,21812041575,929627,60.91,23300,23600,23200,30050,16250,23150,23463.22,41.62,348940,311929,23416,23282,23066,22932,22716,23350,23000,32098,6900,5000,17590,50,1,641964077,151504,4.34,0.38,12,0.14,5439.00,62177.00,24600,20241126,-4.07,18190,20240805,29.74,23700,-0.42,20250226,19400,21.65,20250102,24600,-4.07,20241126,18190,29.74,20240805,0.20,Y,015760,5000,32098 억,,106863818,N,N,54304,N,00,N
20250414,120311,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,23525,375,2,1.62,19187350550,818266,53.62,23300,23600,23200,30050,16250,23150,23448.79,41.60,303203,273016,23416,23282,23066,22932,22716,23350,23000,32098,6900,5000,17590,50,1,641964077,151022,4.33,0.38,12,0.13,5439.00,62177.00,24600,20241126,-4.37,18190,20240805,29.33,23700,-0.74,20250226,19400,21.26,20250102,24600,-4.37,20241126,18190,29.33,20240805,0.20,Y,015760,5000,32098 억,,106818081,N,N,54304,N,00,N
20250414,110309,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,23500,350,2,1.51,15847981450,676177,44.31,23300,23600,23200,30050,16250,23150,23437.62,41.57,234483,206805,23416,23282,23066,22932,22716,23350,23000,32098,6900,5000,17590,50,1,641964077,150862,4.32,0.38,12,0.11,5439.00,62177.00,24600,20241126,-4.47,18190,20240805,29.19,23700,-0.84,20250226,19400,21.13,20250102,24600,-4.47,20241126,18190,29.19,20240805,0.20,Y,015760,5000,32098 억,,106749361,N,N,54304,N,00,N
20250414,100310,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,23400,250,2,1.08,11226793900,479126,31.39,23300,23600,23200,30050,16250,23150,23431.82,41.54,159508,128804,23416,23282,23066,22932,22716,23350,23000,32098,6900,5000,17590,50,1,641964077,150220,4.30,0.38,12,0.07,5439.00,62177.00,24600,20241126,-4.88,18190,20240805,28.64,23700,-1.27,20250226,19400,20.62,20250102,24600,-4.88,20241126,18190,28.64,20240805,0.20,Y,015760,5000,32098 억,,106674386,N,N,54304,N,00,N
20250414,090311,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,23400,250,2,1.08,2570300875,110195,7.22,23300,23450,23200,30050,16250,23150,23325.02,41.49,26955,2657,23416,23282,23066,22932,22716,23350,23000,32098,6900,5000,17590,50,1,641964077,150220,4.30,0.38,12,0.02,5439.00,62177.00,24600,20241126,-4.88,18190,20240805,28.64,23700,-1.27,20250226,19400,20.62,20250102,24600,-4.88,20241126,18190,28.64,20240805,0.20,Y,015760,5000,32098 억,,106541833,N,N,54304,N,00,N
20250411,160308,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,23150,200,2,0.87,35207706200,1526171,62.03,22900,23200,22850,29800,16100,22950,23069.30,41.48,484508,500596,23350,23150,22750,22550,22150,23250,22650,32098,6850,5000,17440,50,1,641964077,148615,4.26,0.37,12,0.24,5439.00,62177.00,24600,20241126,-5.89,18190,20240805,27.27,23700,-2.32,20250226,19400,19.33,20250102,24600,-5.89,20241126,18190,27.27,20240805,0.20,Y,015760,5000,32098 억,,106514878,N,N,54304,N,00,N
20250411,150310,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,23050,100,2,0.44,31174549850,1351619,54.94,22900,23200,22850,29800,16100,22950,23064.60,41.46,435623,440098,23350,23150,22750,22550,22150,23250,22650,32098,6850,5000,17440,50,1,641964077,147973,4.24,0.37,12,0.21,5439.00,62177.00,24600,20241126,-6.30,18190,20240805,26.72,23700,-2.74,20250226,19400,18.81,20250102,24600,-6.30,20241126,18190,26.72,20240805,0.20,Y,015760,5000,32098 억,,106465993,N,N,126811,N,00,N
20250411,140310,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,23100,150,2,0.65,26512371350,1149182,46.71,22900,23200,22850,29800,16100,22950,23070.65,41.46,436435,434190,23350,23150,22750,22550,22150,23250,22650,32098,6850,5000,17440,50,1,641964077,148294,4.25,0.37,12,0.18,5439.00,62177.00,24600,20241126,-6.10,18190,20240805,26.99,23700,-2.53,20250226,19400,19.07,20250102,24600,-6.10,20241126,18190,26.99,20240805,0.20,Y,015760,5000,32098 억,,106466805,N,N,126811,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 20250414 160309 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 23550 400 2 1.73 33113676525 1410015 92.39 23300 23600 23200 30050 16250 23150 23484.63 41.64 419865 460035 23416 23282 23066 22932 22716 23350 23000 32098 6900 5000 17590 50 1 641964077 151183 4.33 0.38 12 0.22 5439.00 62177.00 24600 20241126 -4.27 18190 20240805 29.47 23700 -0.63 20250226 19400 21.39 20250102 24600 -4.27 20241126 18190 29.47 20240805 0.20 Y 015760 5000 32098 억 106934743 N N 15464 N 00 N
3 20250414 150310 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 23500 350 2 1.51 30371044650 1293540 84.76 23300 23600 23200 30050 16250 23150 23479.01 41.65 445914 429038 23416 23282 23066 22932 22716 23350 23000 32098 6900 5000 17590 50 1 641964077 150862 4.32 0.38 12 0.20 5439.00 62177.00 24600 20241126 -4.47 18190 20240805 29.19 23700 -0.84 20250226 19400 21.13 20250102 24600 -4.47 20241126 18190 29.19 20240805 0.20 Y 015760 5000 32098 억 106960792 N N 54304 N 00 N
4 20250414 140310 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 23450 300 2 1.30 25996268300 1107467 72.57 23300 23600 23200 30050 16250 23150 23473.63 41.64 421451 395597 23416 23282 23066 22932 22716 23350 23000 32098 6900 5000 17590 50 1 641964077 150541 4.31 0.38 12 0.17 5439.00 62177.00 24600 20241126 -4.67 18190 20240805 28.92 23700 -1.05 20250226 19400 20.88 20250102 24600 -4.67 20241126 18190 28.92 20240805 0.20 Y 015760 5000 32098 억 106936329 N N 54304 N 00 N
5 20250414 130310 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 23600 450 2 1.94 21812041575 929627 60.91 23300 23600 23200 30050 16250 23150 23463.22 41.62 348940 311929 23416 23282 23066 22932 22716 23350 23000 32098 6900 5000 17590 50 1 641964077 151504 4.34 0.38 12 0.14 5439.00 62177.00 24600 20241126 -4.07 18190 20240805 29.74 23700 -0.42 20250226 19400 21.65 20250102 24600 -4.07 20241126 18190 29.74 20240805 0.20 Y 015760 5000 32098 억 106863818 N N 54304 N 00 N
6 20250414 120311 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 23525 375 2 1.62 19187350550 818266 53.62 23300 23600 23200 30050 16250 23150 23448.79 41.60 303203 273016 23416 23282 23066 22932 22716 23350 23000 32098 6900 5000 17590 50 1 641964077 151022 4.33 0.38 12 0.13 5439.00 62177.00 24600 20241126 -4.37 18190 20240805 29.33 23700 -0.74 20250226 19400 21.26 20250102 24600 -4.37 20241126 18190 29.33 20240805 0.20 Y 015760 5000 32098 억 106818081 N N 54304 N 00 N
7 20250414 110309 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 23500 350 2 1.51 15847981450 676177 44.31 23300 23600 23200 30050 16250 23150 23437.62 41.57 234483 206805 23416 23282 23066 22932 22716 23350 23000 32098 6900 5000 17590 50 1 641964077 150862 4.32 0.38 12 0.11 5439.00 62177.00 24600 20241126 -4.47 18190 20240805 29.19 23700 -0.84 20250226 19400 21.13 20250102 24600 -4.47 20241126 18190 29.19 20240805 0.20 Y 015760 5000 32098 억 106749361 N N 54304 N 00 N
8 20250414 100310 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 23400 250 2 1.08 11226793900 479126 31.39 23300 23600 23200 30050 16250 23150 23431.82 41.54 159508 128804 23416 23282 23066 22932 22716 23350 23000 32098 6900 5000 17590 50 1 641964077 150220 4.30 0.38 12 0.07 5439.00 62177.00 24600 20241126 -4.88 18190 20240805 28.64 23700 -1.27 20250226 19400 20.62 20250102 24600 -4.88 20241126 18190 28.64 20240805 0.20 Y 015760 5000 32098 억 106674386 N N 54304 N 00 N
9 20250414 090311 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 23400 250 2 1.08 2570300875 110195 7.22 23300 23450 23200 30050 16250 23150 23325.02 41.49 26955 2657 23416 23282 23066 22932 22716 23350 23000 32098 6900 5000 17590 50 1 641964077 150220 4.30 0.38 12 0.02 5439.00 62177.00 24600 20241126 -4.88 18190 20240805 28.64 23700 -1.27 20250226 19400 20.62 20250102 24600 -4.88 20241126 18190 28.64 20240805 0.20 Y 015760 5000 32098 억 106541833 N N 54304 N 00 N
10 20250411 160308 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 23150 200 2 0.87 35207706200 1526171 62.03 22900 23200 22850 29800 16100 22950 23069.30 41.48 484508 500596 23350 23150 22750 22550 22150 23250 22650 32098 6850 5000 17440 50 1 641964077 148615 4.26 0.37 12 0.24 5439.00 62177.00 24600 20241126 -5.89 18190 20240805 27.27 23700 -2.32 20250226 19400 19.33 20250102 24600 -5.89 20241126 18190 27.27 20240805 0.20 Y 015760 5000 32098 억 106514878 N N 54304 N 00 N
11 20250411 150310 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 23050 100 2 0.44 31174549850 1351619 54.94 22900 23200 22850 29800 16100 22950 23064.60 41.46 435623 440098 23350 23150 22750 22550 22150 23250 22650 32098 6850 5000 17440 50 1 641964077 147973 4.24 0.37 12 0.21 5439.00 62177.00 24600 20241126 -6.30 18190 20240805 26.72 23700 -2.74 20250226 19400 18.81 20250102 24600 -6.30 20241126 18190 26.72 20240805 0.20 Y 015760 5000 32098 억 106465993 N N 126811 N 00 N
12 20250411 140310 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 23100 150 2 0.65 26512371350 1149182 46.71 22900 23200 22850 29800 16100 22950 23070.65 41.46 436435 434190 23350 23150 22750 22550 22150 23250 22650 32098 6850 5000 17440 50 1 641964077 148294 4.25 0.37 12 0.18 5439.00 62177.00 24600 20241126 -6.10 18190 20240805 26.99 23700 -2.53 20250226 19400 19.07 20250102 24600 -6.10 20241126 18190 26.99 20240805 0.20 Y 015760 5000 32098 억 106466805 N N 126811 N 00 N