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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160309,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22400,350,2,1.59,32854027975,1467980,78.78,22300,22600,22150,28650,15450,22050,22380.42,39.85,-97522,59632,22750,22400,21900,21550,21050,22575,21725,32098,6600,5000,16310,50,1,641964077,143800,-2.98,0.40,12,0.23,-7512.00,55837.00,25450,20240314,-11.98,18190,20240805,23.14,23700,-5.49,20250226,19400,15.46,20250102,25450,-11.98,20240314,18190,23.14,20240805,0.28,N,015760,5000,32098 억,,102326485,N,N,5434,N,00,N
20250306,150309,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22375,325,2,1.47,30140690125,1346769,72.28,22300,22600,22150,28650,15450,22050,22380.00,39.87,-46382,55175,22750,22400,21900,21550,21050,22575,21725,32098,6600,5000,16310,50,1,641964077,143639,-2.98,0.40,12,0.21,-7512.00,55837.00,25450,20240314,-12.08,18190,20240805,23.01,23700,-5.59,20250226,19400,15.34,20250102,25450,-12.08,20240314,18190,23.01,20240805,0.28,N,015760,5000,32098 억,,102377625,N,N,6025,N,00,N
20250306,140309,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22500,450,2,2.04,25784893650,1152557,61.85,22300,22600,22150,28650,15450,22050,22371.90,39.88,-10872,72666,22750,22400,21900,21550,21050,22575,21725,32098,6600,5000,16310,50,1,641964077,144442,-3.00,0.40,12,0.18,-7512.00,55837.00,25450,20240314,-11.59,18190,20240805,23.69,23700,-5.06,20250226,19400,15.98,20250102,25450,-11.59,20240314,18190,23.69,20240805,0.28,N,015760,5000,32098 억,,102413135,N,N,6025,N,00,N
20250306,130309,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22350,300,2,1.36,20109565775,899963,48.30,22300,22550,22150,28650,15450,22050,22344.88,39.87,-40013,13023,22750,22400,21900,21550,21050,22575,21725,32098,6600,5000,16310,50,1,641964077,143479,-2.98,0.40,12,0.14,-7512.00,55837.00,25450,20240314,-12.18,18190,20240805,22.87,23700,-5.70,20250226,19400,15.21,20250102,25450,-12.18,20240314,18190,22.87,20240805,0.28,N,015760,5000,32098 억,,102383994,N,N,6025,N,00,N
20250306,120309,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22350,300,2,1.36,17650855700,789889,42.39,22300,22550,22150,28650,15450,22050,22346.00,39.87,-43904,1036,22750,22400,21900,21550,21050,22575,21725,32098,6600,5000,16310,50,1,641964077,143479,-2.98,0.40,12,0.12,-7512.00,55837.00,25450,20240314,-12.18,18190,20240805,22.87,23700,-5.70,20250226,19400,15.21,20250102,25450,-12.18,20240314,18190,22.87,20240805,0.28,N,015760,5000,32098 억,,102380103,N,N,6025,N,00,N
20250306,110308,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22300,250,2,1.13,16254873525,727404,39.04,22300,22550,22150,28650,15450,22050,22346.42,39.87,-37737,3832,22750,22400,21900,21550,21050,22575,21725,32098,6600,5000,16310,50,1,641964077,143158,-2.97,0.40,12,0.11,-7512.00,55837.00,25450,20240314,-12.38,18190,20240805,22.59,23700,-5.91,20250226,19400,14.95,20250102,25450,-12.38,20240314,18190,22.59,20240805,0.28,N,015760,5000,32098 억,,102386270,N,N,6025,N,00,N
20250306,100309,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22350,300,2,1.36,12060990175,539616,28.96,22300,22550,22150,28650,15450,22050,22351.06,39.89,14175,30286,22750,22400,21900,21550,21050,22575,21725,32098,6600,5000,16310,50,1,641964077,143479,-2.98,0.40,12,0.08,-7512.00,55837.00,25450,20240314,-12.18,18190,20240805,22.87,23700,-5.70,20250226,19400,15.21,20250102,25450,-12.18,20240314,18190,22.87,20240805,0.28,N,015760,5000,32098 억,,102438182,N,N,6025,N,00,N
20250306,090311,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22250,200,2,0.91,1256424300,56417,3.03,22300,22300,22150,28650,15450,22050,22270.31,39.88,-12938,-16809,22750,22400,21900,21550,21050,22575,21725,32098,6600,5000,16310,50,1,641964077,142837,-2.96,0.40,12,0.01,-7512.00,55837.00,25450,20240314,-12.57,18190,20240805,22.32,23700,-6.12,20250226,19400,14.69,20250102,25450,-12.57,20240314,18190,22.32,20240805,0.28,N,015760,5000,32098 억,,102411069,N,N,6025,N,00,N
20250305,160306,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22050,700,2,3.28,40623465650,1853106,106.04,21500,22250,21400,27750,14950,21350,21921.51,39.89,287329,295615,22150,21750,21400,21000,20650,21950,21200,32098,6400,5000,15790,50,1,641964077,141553,-2.94,0.39,12,0.29,-7512.00,55837.00,25450,20240314,-13.36,18190,20240805,21.22,23700,-6.96,20250226,19400,13.66,20250102,25450,-13.36,20240314,18190,21.22,20240805,0.31,N,015760,5000,32098 억,,102424007,N,N,5896,N,00,N
20250305,150308,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22150,800,2,3.75,37619220150,1716939,98.25,21500,22250,21400,27750,14950,21350,21910.64,39.88,278774,285166,22150,21750,21400,21000,20650,21950,21200,32098,6400,5000,15790,50,1,641964077,142195,-2.95,0.40,12,0.27,-7512.00,55837.00,25450,20240314,-12.97,18190,20240805,21.77,23700,-6.54,20250226,19400,14.18,20250102,25450,-12.97,20240314,18190,21.77,20240805,0.31,N,015760,5000,32098 억,,102415452,N,N,2830,N,00,N
20250305,140306,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,22200,850,2,3.98,33976566775,1552240,88.82,21500,22250,21400,27750,14950,21350,21888.74,39.88,278667,279322,22150,21750,21400,21000,20650,21950,21200,32098,6400,5000,15790,50,1,641964077,142516,-2.96,0.40,12,0.24,-7512.00,55837.00,25450,20240314,-12.77,18190,20240805,22.05,23700,-6.33,20250226,19400,14.43,20250102,25450,-12.77,20240314,18190,22.05,20240805,0.31,N,015760,5000,32098 억,,102415345,N,N,2830,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 20250306 160309 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22400 350 2 1.59 32854027975 1467980 78.78 22300 22600 22150 28650 15450 22050 22380.42 39.85 -97522 59632 22750 22400 21900 21550 21050 22575 21725 32098 6600 5000 16310 50 1 641964077 143800 -2.98 0.40 12 0.23 -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 0.28 N 015760 5000 32098 억 102326485 N N 5434 N 00 N
3 20250306 150309 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22375 325 2 1.47 30140690125 1346769 72.28 22300 22600 22150 28650 15450 22050 22380.00 39.87 -46382 55175 22750 22400 21900 21550 21050 22575 21725 32098 6600 5000 16310 50 1 641964077 143639 -2.98 0.40 12 0.21 -7512.00 55837.00 25450 20240314 -12.08 18190 20240805 23.01 23700 -5.59 20250226 19400 15.34 20250102 25450 -12.08 20240314 18190 23.01 20240805 0.28 N 015760 5000 32098 억 102377625 N N 6025 N 00 N
4 20250306 140309 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22500 450 2 2.04 25784893650 1152557 61.85 22300 22600 22150 28650 15450 22050 22371.90 39.88 -10872 72666 22750 22400 21900 21550 21050 22575 21725 32098 6600 5000 16310 50 1 641964077 144442 -3.00 0.40 12 0.18 -7512.00 55837.00 25450 20240314 -11.59 18190 20240805 23.69 23700 -5.06 20250226 19400 15.98 20250102 25450 -11.59 20240314 18190 23.69 20240805 0.28 N 015760 5000 32098 억 102413135 N N 6025 N 00 N
5 20250306 130309 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22350 300 2 1.36 20109565775 899963 48.30 22300 22550 22150 28650 15450 22050 22344.88 39.87 -40013 13023 22750 22400 21900 21550 21050 22575 21725 32098 6600 5000 16310 50 1 641964077 143479 -2.98 0.40 12 0.14 -7512.00 55837.00 25450 20240314 -12.18 18190 20240805 22.87 23700 -5.70 20250226 19400 15.21 20250102 25450 -12.18 20240314 18190 22.87 20240805 0.28 N 015760 5000 32098 억 102383994 N N 6025 N 00 N
6 20250306 120309 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22350 300 2 1.36 17650855700 789889 42.39 22300 22550 22150 28650 15450 22050 22346.00 39.87 -43904 1036 22750 22400 21900 21550 21050 22575 21725 32098 6600 5000 16310 50 1 641964077 143479 -2.98 0.40 12 0.12 -7512.00 55837.00 25450 20240314 -12.18 18190 20240805 22.87 23700 -5.70 20250226 19400 15.21 20250102 25450 -12.18 20240314 18190 22.87 20240805 0.28 N 015760 5000 32098 억 102380103 N N 6025 N 00 N
7 20250306 110308 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22300 250 2 1.13 16254873525 727404 39.04 22300 22550 22150 28650 15450 22050 22346.42 39.87 -37737 3832 22750 22400 21900 21550 21050 22575 21725 32098 6600 5000 16310 50 1 641964077 143158 -2.97 0.40 12 0.11 -7512.00 55837.00 25450 20240314 -12.38 18190 20240805 22.59 23700 -5.91 20250226 19400 14.95 20250102 25450 -12.38 20240314 18190 22.59 20240805 0.28 N 015760 5000 32098 억 102386270 N N 6025 N 00 N
8 20250306 100309 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22350 300 2 1.36 12060990175 539616 28.96 22300 22550 22150 28650 15450 22050 22351.06 39.89 14175 30286 22750 22400 21900 21550 21050 22575 21725 32098 6600 5000 16310 50 1 641964077 143479 -2.98 0.40 12 0.08 -7512.00 55837.00 25450 20240314 -12.18 18190 20240805 22.87 23700 -5.70 20250226 19400 15.21 20250102 25450 -12.18 20240314 18190 22.87 20240805 0.28 N 015760 5000 32098 억 102438182 N N 6025 N 00 N
9 20250306 090311 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22250 200 2 0.91 1256424300 56417 3.03 22300 22300 22150 28650 15450 22050 22270.31 39.88 -12938 -16809 22750 22400 21900 21550 21050 22575 21725 32098 6600 5000 16310 50 1 641964077 142837 -2.96 0.40 12 0.01 -7512.00 55837.00 25450 20240314 -12.57 18190 20240805 22.32 23700 -6.12 20250226 19400 14.69 20250102 25450 -12.57 20240314 18190 22.32 20240805 0.28 N 015760 5000 32098 억 102411069 N N 6025 N 00 N
10 20250305 160306 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22050 700 2 3.28 40623465650 1853106 106.04 21500 22250 21400 27750 14950 21350 21921.51 39.89 287329 295615 22150 21750 21400 21000 20650 21950 21200 32098 6400 5000 15790 50 1 641964077 141553 -2.94 0.39 12 0.29 -7512.00 55837.00 25450 20240314 -13.36 18190 20240805 21.22 23700 -6.96 20250226 19400 13.66 20250102 25450 -13.36 20240314 18190 21.22 20240805 0.31 N 015760 5000 32098 억 102424007 N N 5896 N 00 N
11 20250305 150308 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22150 800 2 3.75 37619220150 1716939 98.25 21500 22250 21400 27750 14950 21350 21910.64 39.88 278774 285166 22150 21750 21400 21000 20650 21950 21200 32098 6400 5000 15790 50 1 641964077 142195 -2.95 0.40 12 0.27 -7512.00 55837.00 25450 20240314 -12.97 18190 20240805 21.77 23700 -6.54 20250226 19400 14.18 20250102 25450 -12.97 20240314 18190 21.77 20240805 0.31 N 015760 5000 32098 억 102415452 N N 2830 N 00 N
12 20250305 140306 55 20.00 KOSPI200 전기·가스 N N N Y 40 Y 22200 850 2 3.98 33976566775 1552240 88.82 21500 22250 21400 27750 14950 21350 21888.74 39.88 278667 279322 22150 21750 21400 21000 20650 21950 21200 32098 6400 5000 15790 50 1 641964077 142516 -2.96 0.40 12 0.24 -7512.00 55837.00 25450 20240314 -12.77 18190 20240805 22.05 23700 -6.33 20250226 19400 14.43 20250102 25450 -12.77 20240314 18190 22.05 20240805 0.31 N 015760 5000 32098 억 102415345 N N 2830 N 00 N