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
001440/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
20250414,160119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11360,80,2,0.71,5357667160,473000,87.32,11420,11430,11230,14660,7900,11280,11326.98,5.68,0,15837,11646,11462,11106,10922,10566,11555,11015,1864,3380,1000,8340,10,1,186447300,21180,28.40,1.44,12,0.25,400.00,7910.00,20950,20240521,-45.78,10000,20241209,13.60,14440,-21.33,20250116,10020,13.37,20250409,20950,-45.78,20240521,10000,13.60,20241209,1.97,Y,001440,1000,1864 억,,10592684,N,N,76349,N,00,N
20250414,150119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11370,90,2,0.80,4940372370,436258,80.54,11420,11430,11230,14660,7900,11280,11324.43,5.68,0,2480,11646,11462,11106,10922,10566,11555,11015,1864,3380,1000,8340,10,1,186447300,21199,28.43,1.44,12,0.23,400.00,7910.00,20950,20240521,-45.73,10000,20241209,13.70,14440,-21.26,20250116,10020,13.47,20250409,20950,-45.73,20240521,10000,13.70,20241209,1.97,Y,001440,1000,1864 억,,10592684,N,N,81745,N,00,N
20250414,140118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11310,30,2,0.27,4106200245,362721,66.96,11420,11430,11230,14660,7900,11280,11320.55,5.68,0,-12942,11646,11462,11106,10922,10566,11555,11015,1864,3380,1000,8340,10,1,186447300,21087,28.27,1.43,12,0.19,400.00,7910.00,20950,20240521,-46.01,10000,20241209,13.10,14440,-21.68,20250116,10020,12.87,20250409,20950,-46.01,20240521,10000,13.10,20241209,1.97,Y,001440,1000,1864 억,,10592684,N,N,81745,N,00,N
20250414,130119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11290,10,2,0.09,3792419705,334929,61.83,11420,11430,11230,14660,7900,11280,11323.06,5.68,0,-20997,11646,11462,11106,10922,10566,11555,11015,1864,3380,1000,8340,10,1,186447300,21050,28.23,1.43,12,0.18,400.00,7910.00,20950,20240521,-46.11,10000,20241209,12.90,14440,-21.81,20250116,10020,12.67,20250409,20950,-46.11,20240521,10000,12.90,20241209,1.97,Y,001440,1000,1864 억,,10592684,N,N,81745,N,00,N
20250414,120119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11310,30,2,0.27,3134403385,276672,51.08,11420,11430,11230,14660,7900,11280,11328.95,5.68,0,-22886,11646,11462,11106,10922,10566,11555,11015,1864,3380,1000,8340,10,1,186447300,21087,28.27,1.43,12,0.15,400.00,7910.00,20950,20240521,-46.01,10000,20241209,13.10,14440,-21.68,20250116,10020,12.87,20250409,20950,-46.01,20240521,10000,13.10,20241209,1.97,Y,001440,1000,1864 억,,10592684,N,N,81745,N,00,N
20250414,110119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11260,-20,5,-0.18,2429624365,214227,39.55,11420,11430,11240,14660,7900,11280,11341.35,5.68,0,-16349,11646,11462,11106,10922,10566,11555,11015,1864,3380,1000,8340,10,1,186447300,20994,28.15,1.42,12,0.11,400.00,7910.00,20950,20240521,-46.25,10000,20241209,12.60,14440,-22.02,20250116,10020,12.38,20250409,20950,-46.25,20240521,10000,12.60,20241209,1.97,Y,001440,1000,1864 억,,10592684,N,N,81745,N,00,N
20250414,100119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11300,20,2,0.18,1735569320,152683,28.19,11420,11430,11290,14660,7900,11280,11367.14,5.68,0,-20141,11646,11462,11106,10922,10566,11555,11015,1864,3380,1000,8340,10,1,186447300,21069,28.25,1.43,12,0.08,400.00,7910.00,20950,20240521,-46.06,10000,20241209,13.00,14440,-21.75,20250116,10020,12.77,20250409,20950,-46.06,20240521,10000,13.00,20241209,1.97,Y,001440,1000,1864 억,,10592684,N,N,81745,N,00,N
20250414,090119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11380,100,2,0.89,311189330,27268,5.03,11420,11420,11380,14660,7900,11280,11412.25,5.68,0,-13576,11646,11462,11106,10922,10566,11555,11015,1864,3380,1000,8340,10,1,186447300,21218,28.45,1.44,12,0.01,400.00,7910.00,20950,20240521,-45.68,10000,20241209,13.80,14440,-21.19,20250116,10020,13.57,20250409,20950,-45.68,20240521,10000,13.80,20241209,1.97,Y,001440,1000,1864 억,,10592684,N,N,81745,N,00,N
20250411,160119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11280,270,2,2.45,5997929675,541662,55.23,10790,11290,10750,14310,7710,11010,11073.18,5.64,0,66673,11316,11162,10856,10702,10396,11240,10780,1864,3300,1000,8140,10,1,186447300,21031,28.20,1.43,12,0.29,400.00,7910.00,20950,20240521,-46.16,10000,20241209,12.80,14440,-21.88,20250116,10020,12.57,20250409,20950,-46.16,20240521,10000,12.80,20241209,2.03,Y,001440,1000,1864 억,,10522649,N,N,81745,N,00,N
20250411,150119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11270,260,2,2.36,5498230610,497340,50.71,10790,11290,10750,14310,7710,11010,11055.28,5.64,0,53537,11316,11162,10856,10702,10396,11240,10780,1864,3300,1000,8140,10,1,186447300,21013,28.18,1.42,12,0.27,400.00,7910.00,20950,20240521,-46.21,10000,20241209,12.70,14440,-21.95,20250116,10020,12.48,20250409,20950,-46.21,20240521,10000,12.70,20241209,2.03,Y,001440,1000,1864 억,,10522649,N,N,178170,N,00,N
20250411,140119,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11250,240,2,2.18,4993431645,452502,46.14,10790,11260,10750,14310,7710,11010,11035.16,5.64,0,51629,11316,11162,10856,10702,10396,11240,10780,1864,3300,1000,8140,10,1,186447300,20975,28.12,1.42,12,0.24,400.00,7910.00,20950,20240521,-46.30,10000,20241209,12.50,14440,-22.09,20250116,10020,12.28,20250409,20950,-46.30,20240521,10000,12.50,20241209,2.03,Y,001440,1000,1864 억,,10522649,N,N,178170,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 160119 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11360 80 2 0.71 5357667160 473000 87.32 11420 11430 11230 14660 7900 11280 11326.98 5.68 0 15837 11646 11462 11106 10922 10566 11555 11015 1864 3380 1000 8340 10 1 186447300 21180 28.40 1.44 12 0.25 400.00 7910.00 20950 20240521 -45.78 10000 20241209 13.60 14440 -21.33 20250116 10020 13.37 20250409 20950 -45.78 20240521 10000 13.60 20241209 1.97 Y 001440 1000 1864 억 10592684 N N 76349 N 00 N
3 20250414 150119 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11370 90 2 0.80 4940372370 436258 80.54 11420 11430 11230 14660 7900 11280 11324.43 5.68 0 2480 11646 11462 11106 10922 10566 11555 11015 1864 3380 1000 8340 10 1 186447300 21199 28.43 1.44 12 0.23 400.00 7910.00 20950 20240521 -45.73 10000 20241209 13.70 14440 -21.26 20250116 10020 13.47 20250409 20950 -45.73 20240521 10000 13.70 20241209 1.97 Y 001440 1000 1864 억 10592684 N N 81745 N 00 N
4 20250414 140118 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11310 30 2 0.27 4106200245 362721 66.96 11420 11430 11230 14660 7900 11280 11320.55 5.68 0 -12942 11646 11462 11106 10922 10566 11555 11015 1864 3380 1000 8340 10 1 186447300 21087 28.27 1.43 12 0.19 400.00 7910.00 20950 20240521 -46.01 10000 20241209 13.10 14440 -21.68 20250116 10020 12.87 20250409 20950 -46.01 20240521 10000 13.10 20241209 1.97 Y 001440 1000 1864 억 10592684 N N 81745 N 00 N
5 20250414 130119 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11290 10 2 0.09 3792419705 334929 61.83 11420 11430 11230 14660 7900 11280 11323.06 5.68 0 -20997 11646 11462 11106 10922 10566 11555 11015 1864 3380 1000 8340 10 1 186447300 21050 28.23 1.43 12 0.18 400.00 7910.00 20950 20240521 -46.11 10000 20241209 12.90 14440 -21.81 20250116 10020 12.67 20250409 20950 -46.11 20240521 10000 12.90 20241209 1.97 Y 001440 1000 1864 억 10592684 N N 81745 N 00 N
6 20250414 120119 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11310 30 2 0.27 3134403385 276672 51.08 11420 11430 11230 14660 7900 11280 11328.95 5.68 0 -22886 11646 11462 11106 10922 10566 11555 11015 1864 3380 1000 8340 10 1 186447300 21087 28.27 1.43 12 0.15 400.00 7910.00 20950 20240521 -46.01 10000 20241209 13.10 14440 -21.68 20250116 10020 12.87 20250409 20950 -46.01 20240521 10000 13.10 20241209 1.97 Y 001440 1000 1864 억 10592684 N N 81745 N 00 N
7 20250414 110119 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11260 -20 5 -0.18 2429624365 214227 39.55 11420 11430 11240 14660 7900 11280 11341.35 5.68 0 -16349 11646 11462 11106 10922 10566 11555 11015 1864 3380 1000 8340 10 1 186447300 20994 28.15 1.42 12 0.11 400.00 7910.00 20950 20240521 -46.25 10000 20241209 12.60 14440 -22.02 20250116 10020 12.38 20250409 20950 -46.25 20240521 10000 12.60 20241209 1.97 Y 001440 1000 1864 억 10592684 N N 81745 N 00 N
8 20250414 100119 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11300 20 2 0.18 1735569320 152683 28.19 11420 11430 11290 14660 7900 11280 11367.14 5.68 0 -20141 11646 11462 11106 10922 10566 11555 11015 1864 3380 1000 8340 10 1 186447300 21069 28.25 1.43 12 0.08 400.00 7910.00 20950 20240521 -46.06 10000 20241209 13.00 14440 -21.75 20250116 10020 12.77 20250409 20950 -46.06 20240521 10000 13.00 20241209 1.97 Y 001440 1000 1864 억 10592684 N N 81745 N 00 N
9 20250414 090119 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11380 100 2 0.89 311189330 27268 5.03 11420 11420 11380 14660 7900 11280 11412.25 5.68 0 -13576 11646 11462 11106 10922 10566 11555 11015 1864 3380 1000 8340 10 1 186447300 21218 28.45 1.44 12 0.01 400.00 7910.00 20950 20240521 -45.68 10000 20241209 13.80 14440 -21.19 20250116 10020 13.57 20250409 20950 -45.68 20240521 10000 13.80 20241209 1.97 Y 001440 1000 1864 억 10592684 N N 81745 N 00 N
10 20250411 160119 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11280 270 2 2.45 5997929675 541662 55.23 10790 11290 10750 14310 7710 11010 11073.18 5.64 0 66673 11316 11162 10856 10702 10396 11240 10780 1864 3300 1000 8140 10 1 186447300 21031 28.20 1.43 12 0.29 400.00 7910.00 20950 20240521 -46.16 10000 20241209 12.80 14440 -21.88 20250116 10020 12.57 20250409 20950 -46.16 20240521 10000 12.80 20241209 2.03 Y 001440 1000 1864 억 10522649 N N 81745 N 00 N
11 20250411 150119 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11270 260 2 2.36 5498230610 497340 50.71 10790 11290 10750 14310 7710 11010 11055.28 5.64 0 53537 11316 11162 10856 10702 10396 11240 10780 1864 3300 1000 8140 10 1 186447300 21013 28.18 1.42 12 0.27 400.00 7910.00 20950 20240521 -46.21 10000 20241209 12.70 14440 -21.95 20250116 10020 12.48 20250409 20950 -46.21 20240521 10000 12.70 20241209 2.03 Y 001440 1000 1864 억 10522649 N N 178170 N 00 N
12 20250411 140119 55 60.00 KOSPI200 전기·전자 N N N Y 60 N 11250 240 2 2.18 4993431645 452502 46.14 10790 11260 10750 14310 7710 11010 11035.16 5.64 0 51629 11316 11162 10856 10702 10396 11240 10780 1864 3300 1000 8140 10 1 186447300 20975 28.12 1.42 12 0.24 400.00 7910.00 20950 20240521 -46.30 10000 20241209 12.50 14440 -22.09 20250116 10020 12.28 20250409 20950 -46.30 20240521 10000 12.50 20241209 2.03 Y 001440 1000 1864 억 10522649 N N 178170 N 00 N