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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001440/price/prices-20250501.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
20250512,160118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11910,170,2,1.45,6886284160,577230,158.26,11920,12030,11850,15260,8220,11740,11929.89,6.01,0,49838,12040,11890,11800,11650,11560,11845,11605,1864,3520,1000,8680,10,1,186447300,22206,29.77,1.51,12,0.31,400.00,7910.00,20950,20240521,-43.15,10000,20241209,19.10,14440,-17.52,20250116,10020,18.86,20250409,20950,-43.15,20240521,10000,19.10,20241209,1.91,Y,001440,1000,1864 억,,11211949,N,N,86161,N,00,N
20250512,150118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11880,140,2,1.19,6257365555,524380,143.77,11920,12030,11850,15260,8220,11740,11932.88,6.01,0,41460,12040,11890,11800,11650,11560,11845,11605,1864,3520,1000,8680,10,1,186447300,22150,29.70,1.50,12,0.28,400.00,7910.00,20950,20240521,-43.29,10000,20241209,18.80,14440,-17.73,20250116,10020,18.56,20250409,20950,-43.29,20240521,10000,18.80,20241209,1.91,Y,001440,1000,1864 억,,11211949,N,N,59653,N,00,N
20250512,140118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11910,170,2,1.45,5349268275,447956,122.82,11920,12030,11850,15260,8220,11740,11941.50,6.01,0,60178,12040,11890,11800,11650,11560,11845,11605,1864,3520,1000,8680,10,1,186447300,22206,29.77,1.51,12,0.24,400.00,7910.00,20950,20240521,-43.15,10000,20241209,19.10,14440,-17.52,20250116,10020,18.86,20250409,20950,-43.15,20240521,10000,19.10,20241209,1.91,Y,001440,1000,1864 억,,11211949,N,N,59653,N,00,N
20250512,130118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11875,135,2,1.15,4863424680,407129,111.62,11920,12030,11850,15260,8220,11740,11945.66,6.01,0,79092,12040,11890,11800,11650,11560,11845,11605,1864,3520,1000,8680,10,1,186447300,22141,29.69,1.50,12,0.22,400.00,7910.00,20950,20240521,-43.32,10000,20241209,18.75,14440,-17.76,20250116,10020,18.51,20250409,20950,-43.32,20240521,10000,18.75,20241209,1.91,Y,001440,1000,1864 억,,11211949,N,N,59653,N,00,N
20250512,120119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11920,180,2,1.53,4392634060,367509,100.76,11920,12030,11880,15260,8220,11740,11952.45,6.01,0,88632,12040,11890,11800,11650,11560,11845,11605,1864,3520,1000,8680,10,1,186447300,22225,29.80,1.51,12,0.20,400.00,7910.00,20950,20240521,-43.10,10000,20241209,19.20,14440,-17.45,20250116,10020,18.96,20250409,20950,-43.10,20240521,10000,19.20,20241209,1.91,Y,001440,1000,1864 억,,11211949,N,N,59653,N,00,N
20250512,110118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11990,250,2,2.13,3747508270,313540,85.96,11920,12030,11880,15260,8220,11740,11952.25,6.01,0,96956,12040,11890,11800,11650,11560,11845,11605,1864,3520,1000,8680,10,1,186447300,22355,29.98,1.52,12,0.17,400.00,7910.00,20950,20240521,-42.77,10000,20241209,19.90,14440,-16.97,20250116,10020,19.66,20250409,20950,-42.77,20240521,10000,19.90,20241209,1.91,Y,001440,1000,1864 억,,11211949,N,N,59653,N,00,N
20250512,100119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11940,200,2,1.70,2645044210,221433,60.71,11920,12030,11880,15260,8220,11740,11945.12,6.01,0,74067,12040,11890,11800,11650,11560,11845,11605,1864,3520,1000,8680,10,1,186447300,22262,29.85,1.51,12,0.12,400.00,7910.00,20950,20240521,-43.01,10000,20241209,19.40,14440,-17.31,20250116,10020,19.16,20250409,20950,-43.01,20240521,10000,19.40,20241209,1.91,Y,001440,1000,1864 억,,11211949,N,N,59653,N,00,N
20250512,090118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11930,190,2,1.62,249771280,20959,5.75,11920,11940,11890,15260,8220,11740,11917.14,6.01,0,1713,12040,11890,11800,11650,11560,11845,11605,1864,3520,1000,8680,10,1,186447300,22243,29.82,1.51,12,0.01,400.00,7910.00,20950,20240521,-43.05,10000,20241209,19.30,14440,-17.38,20250116,10020,19.06,20250409,20950,-43.05,20240521,10000,19.30,20241209,1.91,Y,001440,1000,1864 억,,11211949,N,N,59653,N,00,N
20250509,160118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11740,-80,5,-0.68,4299055600,364730,80.19,11940,11950,11710,15360,8280,11820,11786.97,6.03,0,-11525,12046,11932,11826,11712,11606,11990,11770,1864,3540,1000,8740,10,1,186447300,21889,29.35,1.48,12,0.20,400.00,7910.00,20950,20240521,-43.96,10000,20241209,17.40,14440,-18.70,20250116,10020,17.17,20250409,20950,-43.96,20240521,10000,17.40,20241209,1.89,Y,001440,1000,1864 억,,11242824,N,N,59653,N,00,N
20250509,150118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11750,-70,5,-0.59,3923122300,332707,73.15,11940,11950,11710,15360,8280,11820,11791.52,6.03,0,-17012,12046,11932,11826,11712,11606,11990,11770,1864,3540,1000,8740,10,1,186447300,21908,29.38,1.49,12,0.18,400.00,7910.00,20950,20240521,-43.91,10000,20241209,17.50,14440,-18.63,20250116,10020,17.27,20250409,20950,-43.91,20240521,10000,17.50,20241209,1.89,Y,001440,1000,1864 억,,11242824,N,N,59918,N,00,N
20250509,140118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11760,-60,5,-0.51,3492285345,296018,65.09,11940,11950,11710,15360,8280,11820,11797.54,6.03,0,-11632,12046,11932,11826,11712,11606,11990,11770,1864,3540,1000,8740,10,1,186447300,21926,29.40,1.49,12,0.16,400.00,7910.00,20950,20240521,-43.87,10000,20241209,17.60,14440,-18.56,20250116,10020,17.37,20250409,20950,-43.87,20240521,10000,17.60,20241209,1.89,Y,001440,1000,1864 억,,11242824,N,N,59918,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 20250512 160118 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11910 170 2 1.45 6886284160 577230 158.26 11920 12030 11850 15260 8220 11740 11929.89 6.01 0 49838 12040 11890 11800 11650 11560 11845 11605 1864 3520 1000 8680 10 1 186447300 22206 29.77 1.51 12 0.31 400.00 7910.00 20950 20240521 -43.15 10000 20241209 19.10 14440 -17.52 20250116 10020 18.86 20250409 20950 -43.15 20240521 10000 19.10 20241209 1.91 Y 001440 1000 1864 억 11211949 N N 86161 N 00 N
3 20250512 150118 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11880 140 2 1.19 6257365555 524380 143.77 11920 12030 11850 15260 8220 11740 11932.88 6.01 0 41460 12040 11890 11800 11650 11560 11845 11605 1864 3520 1000 8680 10 1 186447300 22150 29.70 1.50 12 0.28 400.00 7910.00 20950 20240521 -43.29 10000 20241209 18.80 14440 -17.73 20250116 10020 18.56 20250409 20950 -43.29 20240521 10000 18.80 20241209 1.91 Y 001440 1000 1864 억 11211949 N N 59653 N 00 N
4 20250512 140118 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11910 170 2 1.45 5349268275 447956 122.82 11920 12030 11850 15260 8220 11740 11941.50 6.01 0 60178 12040 11890 11800 11650 11560 11845 11605 1864 3520 1000 8680 10 1 186447300 22206 29.77 1.51 12 0.24 400.00 7910.00 20950 20240521 -43.15 10000 20241209 19.10 14440 -17.52 20250116 10020 18.86 20250409 20950 -43.15 20240521 10000 19.10 20241209 1.91 Y 001440 1000 1864 억 11211949 N N 59653 N 00 N
5 20250512 130118 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11875 135 2 1.15 4863424680 407129 111.62 11920 12030 11850 15260 8220 11740 11945.66 6.01 0 79092 12040 11890 11800 11650 11560 11845 11605 1864 3520 1000 8680 10 1 186447300 22141 29.69 1.50 12 0.22 400.00 7910.00 20950 20240521 -43.32 10000 20241209 18.75 14440 -17.76 20250116 10020 18.51 20250409 20950 -43.32 20240521 10000 18.75 20241209 1.91 Y 001440 1000 1864 억 11211949 N N 59653 N 00 N
6 20250512 120119 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11920 180 2 1.53 4392634060 367509 100.76 11920 12030 11880 15260 8220 11740 11952.45 6.01 0 88632 12040 11890 11800 11650 11560 11845 11605 1864 3520 1000 8680 10 1 186447300 22225 29.80 1.51 12 0.20 400.00 7910.00 20950 20240521 -43.10 10000 20241209 19.20 14440 -17.45 20250116 10020 18.96 20250409 20950 -43.10 20240521 10000 19.20 20241209 1.91 Y 001440 1000 1864 억 11211949 N N 59653 N 00 N
7 20250512 110118 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11990 250 2 2.13 3747508270 313540 85.96 11920 12030 11880 15260 8220 11740 11952.25 6.01 0 96956 12040 11890 11800 11650 11560 11845 11605 1864 3520 1000 8680 10 1 186447300 22355 29.98 1.52 12 0.17 400.00 7910.00 20950 20240521 -42.77 10000 20241209 19.90 14440 -16.97 20250116 10020 19.66 20250409 20950 -42.77 20240521 10000 19.90 20241209 1.91 Y 001440 1000 1864 억 11211949 N N 59653 N 00 N
8 20250512 100119 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11940 200 2 1.70 2645044210 221433 60.71 11920 12030 11880 15260 8220 11740 11945.12 6.01 0 74067 12040 11890 11800 11650 11560 11845 11605 1864 3520 1000 8680 10 1 186447300 22262 29.85 1.51 12 0.12 400.00 7910.00 20950 20240521 -43.01 10000 20241209 19.40 14440 -17.31 20250116 10020 19.16 20250409 20950 -43.01 20240521 10000 19.40 20241209 1.91 Y 001440 1000 1864 억 11211949 N N 59653 N 00 N
9 20250512 090118 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11930 190 2 1.62 249771280 20959 5.75 11920 11940 11890 15260 8220 11740 11917.14 6.01 0 1713 12040 11890 11800 11650 11560 11845 11605 1864 3520 1000 8680 10 1 186447300 22243 29.82 1.51 12 0.01 400.00 7910.00 20950 20240521 -43.05 10000 20241209 19.30 14440 -17.38 20250116 10020 19.06 20250409 20950 -43.05 20240521 10000 19.30 20241209 1.91 Y 001440 1000 1864 억 11211949 N N 59653 N 00 N
10 20250509 160118 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11740 -80 5 -0.68 4299055600 364730 80.19 11940 11950 11710 15360 8280 11820 11786.97 6.03 0 -11525 12046 11932 11826 11712 11606 11990 11770 1864 3540 1000 8740 10 1 186447300 21889 29.35 1.48 12 0.20 400.00 7910.00 20950 20240521 -43.96 10000 20241209 17.40 14440 -18.70 20250116 10020 17.17 20250409 20950 -43.96 20240521 10000 17.40 20241209 1.89 Y 001440 1000 1864 억 11242824 N N 59653 N 00 N
11 20250509 150118 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11750 -70 5 -0.59 3923122300 332707 73.15 11940 11950 11710 15360 8280 11820 11791.52 6.03 0 -17012 12046 11932 11826 11712 11606 11990 11770 1864 3540 1000 8740 10 1 186447300 21908 29.38 1.49 12 0.18 400.00 7910.00 20950 20240521 -43.91 10000 20241209 17.50 14440 -18.63 20250116 10020 17.27 20250409 20950 -43.91 20240521 10000 17.50 20241209 1.89 Y 001440 1000 1864 억 11242824 N N 59918 N 00 N
12 20250509 140118 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11760 -60 5 -0.51 3492285345 296018 65.09 11940 11950 11710 15360 8280 11820 11797.54 6.03 0 -11632 12046 11932 11826 11712 11606 11990 11770 1864 3540 1000 8740 10 1 186447300 21926 29.40 1.49 12 0.16 400.00 7910.00 20950 20240521 -43.87 10000 20241209 17.60 14440 -18.56 20250116 10020 17.37 20250409 20950 -43.87 20240521 10000 17.60 20241209 1.89 Y 001440 1000 1864 억 11242824 N N 59918 N 00 N