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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001440/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
20250221,160120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12910,-60,5,-0.46,12143074210,938206,47.80,12980,13030,12830,16860,9080,12970,12942.92,5.95,0,-106862,13576,13272,13116,12812,12656,13195,12735,1864,3890,1000,9590,10,1,186447300,24070,25.12,1.88,12,0.50,514.00,6855.00,20950,20240521,-38.38,8710,20240308,48.22,14440,-10.60,20250116,11120,16.10,20250102,20950,-38.38,20240521,8710,48.22,20240308,2.34,N,001440,1000,1864 억,,11085768,N,N,4571,N,00,N
20250221,150121,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12910,-60,5,-0.46,11055702680,854027,43.51,12980,13030,12830,16860,9080,12970,12945.37,5.95,0,-81534,13576,13272,13116,12812,12656,13195,12735,1864,3890,1000,9590,10,1,186447300,24070,25.12,1.88,12,0.46,514.00,6855.00,20950,20240521,-38.38,8710,20240308,48.22,14440,-10.60,20250116,11120,16.10,20250102,20950,-38.38,20240521,8710,48.22,20240308,2.34,N,001440,1000,1864 억,,11085768,N,N,62077,N,00,N
20250221,140120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12910,-60,5,-0.46,9664876360,746299,38.02,12980,13030,12830,16860,9080,12970,12950.40,5.95,0,-73488,13576,13272,13116,12812,12656,13195,12735,1864,3890,1000,9590,10,1,186447300,24070,25.12,1.88,12,0.40,514.00,6855.00,20950,20240521,-38.38,8710,20240308,48.22,14440,-10.60,20250116,11120,16.10,20250102,20950,-38.38,20240521,8710,48.22,20240308,2.34,N,001440,1000,1864 억,,11085768,N,N,62077,N,00,N
20250221,130120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12950,-20,5,-0.15,8645562870,667474,34.01,12980,13030,12830,16860,9080,12970,12952.65,5.95,0,-50834,13576,13272,13116,12812,12656,13195,12735,1864,3890,1000,9590,10,1,186447300,24145,25.19,1.89,12,0.36,514.00,6855.00,20950,20240521,-38.19,8710,20240308,48.68,14440,-10.32,20250116,11120,16.46,20250102,20950,-38.19,20240521,8710,48.68,20240308,2.34,N,001440,1000,1864 억,,11085768,N,N,62077,N,00,N
20250221,120121,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12970,0,3,0.00,7646653010,590364,30.08,12980,13030,12830,16860,9080,12970,12952.42,5.95,0,-35205,13576,13272,13116,12812,12656,13195,12735,1864,3890,1000,9590,10,1,186447300,24182,25.23,1.89,12,0.32,514.00,6855.00,20950,20240521,-38.09,8710,20240308,48.91,14440,-10.18,20250116,11120,16.64,20250102,20950,-38.09,20240521,8710,48.91,20240308,2.34,N,001440,1000,1864 억,,11085768,N,N,62077,N,00,N
20250221,110121,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12990,20,2,0.15,6810716200,525975,26.80,12980,13030,12830,16860,9080,12970,12948.73,5.95,0,-20258,13576,13272,13116,12812,12656,13195,12735,1864,3890,1000,9590,10,1,186447300,24220,25.27,1.89,12,0.28,514.00,6855.00,20950,20240521,-38.00,8710,20240308,49.14,14440,-10.04,20250116,11120,16.82,20250102,20950,-38.00,20240521,8710,49.14,20240308,2.34,N,001440,1000,1864 억,,11085768,N,N,62077,N,00,N
20250221,100121,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12970,0,3,0.00,5289533750,408844,20.83,12980,13020,12830,16860,9080,12970,12937.75,5.95,0,-16734,13576,13272,13116,12812,12656,13195,12735,1864,3890,1000,9590,10,1,186447300,24182,25.23,1.89,12,0.22,514.00,6855.00,20950,20240521,-38.09,8710,20240308,48.91,14440,-10.18,20250116,11120,16.64,20250102,20950,-38.09,20240521,8710,48.91,20240308,2.34,N,001440,1000,1864 억,,11085768,N,N,62077,N,00,N
20250221,090120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12950,-20,5,-0.15,326942400,25211,1.28,12980,12980,12920,16860,9080,12970,12968.21,5.95,0,-8637,13576,13272,13116,12812,12656,13195,12735,1864,3890,1000,9590,10,1,186447300,24145,25.19,1.89,12,0.01,514.00,6855.00,20950,20240521,-38.19,8710,20240308,48.68,14440,-10.32,20250116,11120,16.46,20250102,20950,-38.19,20240521,8710,48.68,20240308,2.34,N,001440,1000,1864 억,,11085768,N,N,62077,N,00,N
20250220,160121,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12970,-450,5,-3.35,25511159140,1949031,59.13,13370,13420,12960,17440,9400,13420,13089.21,6.10,0,-297867,14213,13816,13553,13156,12893,13685,13025,1864,4020,1000,9930,10,1,186447300,24182,25.23,1.89,12,1.05,514.00,6855.00,20950,20240521,-38.09,8710,20240308,48.91,14440,-10.18,20250116,11120,16.64,20250102,20950,-38.09,20240521,8710,48.91,20240308,2.32,N,001440,1000,1864 억,,11378384,N,N,62077,N,00,N
20250220,150120,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12970,-450,5,-3.35,23990922360,1831849,55.58,13370,13420,12960,17440,9400,13420,13096.42,6.10,0,-280766,14213,13816,13553,13156,12893,13685,13025,1864,4020,1000,9930,10,1,186447300,24182,25.23,1.89,12,0.98,514.00,6855.00,20950,20240521,-38.09,8710,20240308,48.91,14440,-10.18,20250116,11120,16.64,20250102,20950,-38.09,20240521,8710,48.91,20240308,2.32,N,001440,1000,1864 억,,11378384,N,N,68864,N,00,N
20250220,140121,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,13030,-390,5,-2.91,21326545580,1626780,49.36,13370,13420,12970,17440,9400,13420,13109.51,6.10,0,-244829,14213,13816,13553,13156,12893,13685,13025,1864,4020,1000,9930,10,1,186447300,24294,25.35,1.90,12,0.87,514.00,6855.00,20950,20240521,-37.80,8710,20240308,49.60,14440,-9.76,20250116,11120,17.18,20250102,20950,-37.80,20240521,8710,49.60,20240308,2.32,N,001440,1000,1864 억,,11378384,N,N,68864,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 20250221 160120 57 100.00 KOSPI200 전기·전자 N N N N N 12910 -60 5 -0.46 12143074210 938206 47.80 12980 13030 12830 16860 9080 12970 12942.92 5.95 0 -106862 13576 13272 13116 12812 12656 13195 12735 1864 3890 1000 9590 10 1 186447300 24070 25.12 1.88 12 0.50 514.00 6855.00 20950 20240521 -38.38 8710 20240308 48.22 14440 -10.60 20250116 11120 16.10 20250102 20950 -38.38 20240521 8710 48.22 20240308 2.34 N 001440 1000 1864 억 11085768 N N 4571 N 00 N
3 20250221 150121 57 100.00 KOSPI200 전기·전자 N N N N N 12910 -60 5 -0.46 11055702680 854027 43.51 12980 13030 12830 16860 9080 12970 12945.37 5.95 0 -81534 13576 13272 13116 12812 12656 13195 12735 1864 3890 1000 9590 10 1 186447300 24070 25.12 1.88 12 0.46 514.00 6855.00 20950 20240521 -38.38 8710 20240308 48.22 14440 -10.60 20250116 11120 16.10 20250102 20950 -38.38 20240521 8710 48.22 20240308 2.34 N 001440 1000 1864 억 11085768 N N 62077 N 00 N
4 20250221 140120 57 100.00 KOSPI200 전기·전자 N N N N N 12910 -60 5 -0.46 9664876360 746299 38.02 12980 13030 12830 16860 9080 12970 12950.40 5.95 0 -73488 13576 13272 13116 12812 12656 13195 12735 1864 3890 1000 9590 10 1 186447300 24070 25.12 1.88 12 0.40 514.00 6855.00 20950 20240521 -38.38 8710 20240308 48.22 14440 -10.60 20250116 11120 16.10 20250102 20950 -38.38 20240521 8710 48.22 20240308 2.34 N 001440 1000 1864 억 11085768 N N 62077 N 00 N
5 20250221 130120 57 100.00 KOSPI200 전기·전자 N N N N N 12950 -20 5 -0.15 8645562870 667474 34.01 12980 13030 12830 16860 9080 12970 12952.65 5.95 0 -50834 13576 13272 13116 12812 12656 13195 12735 1864 3890 1000 9590 10 1 186447300 24145 25.19 1.89 12 0.36 514.00 6855.00 20950 20240521 -38.19 8710 20240308 48.68 14440 -10.32 20250116 11120 16.46 20250102 20950 -38.19 20240521 8710 48.68 20240308 2.34 N 001440 1000 1864 억 11085768 N N 62077 N 00 N
6 20250221 120121 57 100.00 KOSPI200 전기·전자 N N N N N 12970 0 3 0.00 7646653010 590364 30.08 12980 13030 12830 16860 9080 12970 12952.42 5.95 0 -35205 13576 13272 13116 12812 12656 13195 12735 1864 3890 1000 9590 10 1 186447300 24182 25.23 1.89 12 0.32 514.00 6855.00 20950 20240521 -38.09 8710 20240308 48.91 14440 -10.18 20250116 11120 16.64 20250102 20950 -38.09 20240521 8710 48.91 20240308 2.34 N 001440 1000 1864 억 11085768 N N 62077 N 00 N
7 20250221 110121 57 100.00 KOSPI200 전기·전자 N N N N N 12990 20 2 0.15 6810716200 525975 26.80 12980 13030 12830 16860 9080 12970 12948.73 5.95 0 -20258 13576 13272 13116 12812 12656 13195 12735 1864 3890 1000 9590 10 1 186447300 24220 25.27 1.89 12 0.28 514.00 6855.00 20950 20240521 -38.00 8710 20240308 49.14 14440 -10.04 20250116 11120 16.82 20250102 20950 -38.00 20240521 8710 49.14 20240308 2.34 N 001440 1000 1864 억 11085768 N N 62077 N 00 N
8 20250221 100121 57 100.00 KOSPI200 전기·전자 N N N N N 12970 0 3 0.00 5289533750 408844 20.83 12980 13020 12830 16860 9080 12970 12937.75 5.95 0 -16734 13576 13272 13116 12812 12656 13195 12735 1864 3890 1000 9590 10 1 186447300 24182 25.23 1.89 12 0.22 514.00 6855.00 20950 20240521 -38.09 8710 20240308 48.91 14440 -10.18 20250116 11120 16.64 20250102 20950 -38.09 20240521 8710 48.91 20240308 2.34 N 001440 1000 1864 억 11085768 N N 62077 N 00 N
9 20250221 090120 57 100.00 KOSPI200 전기·전자 N N N N N 12950 -20 5 -0.15 326942400 25211 1.28 12980 12980 12920 16860 9080 12970 12968.21 5.95 0 -8637 13576 13272 13116 12812 12656 13195 12735 1864 3890 1000 9590 10 1 186447300 24145 25.19 1.89 12 0.01 514.00 6855.00 20950 20240521 -38.19 8710 20240308 48.68 14440 -10.32 20250116 11120 16.46 20250102 20950 -38.19 20240521 8710 48.68 20240308 2.34 N 001440 1000 1864 억 11085768 N N 62077 N 00 N
10 20250220 160121 57 100.00 KOSPI200 전기·전자 N N N N N 12970 -450 5 -3.35 25511159140 1949031 59.13 13370 13420 12960 17440 9400 13420 13089.21 6.10 0 -297867 14213 13816 13553 13156 12893 13685 13025 1864 4020 1000 9930 10 1 186447300 24182 25.23 1.89 12 1.05 514.00 6855.00 20950 20240521 -38.09 8710 20240308 48.91 14440 -10.18 20250116 11120 16.64 20250102 20950 -38.09 20240521 8710 48.91 20240308 2.32 N 001440 1000 1864 억 11378384 N N 62077 N 00 N
11 20250220 150120 57 100.00 KOSPI200 전기·전자 N N N N N 12970 -450 5 -3.35 23990922360 1831849 55.58 13370 13420 12960 17440 9400 13420 13096.42 6.10 0 -280766 14213 13816 13553 13156 12893 13685 13025 1864 4020 1000 9930 10 1 186447300 24182 25.23 1.89 12 0.98 514.00 6855.00 20950 20240521 -38.09 8710 20240308 48.91 14440 -10.18 20250116 11120 16.64 20250102 20950 -38.09 20240521 8710 48.91 20240308 2.32 N 001440 1000 1864 억 11378384 N N 68864 N 00 N
12 20250220 140121 57 100.00 KOSPI200 전기·전자 N N N N N 13030 -390 5 -2.91 21326545580 1626780 49.36 13370 13420 12970 17440 9400 13420 13109.51 6.10 0 -244829 14213 13816 13553 13156 12893 13685 13025 1864 4020 1000 9930 10 1 186447300 24294 25.35 1.90 12 0.87 514.00 6855.00 20950 20240521 -37.80 8710 20240308 49.60 14440 -9.76 20250116 11120 17.18 20250102 20950 -37.80 20240521 8710 49.60 20240308 2.32 N 001440 1000 1864 억 11378384 N N 68864 N 00 N