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
001440/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
20250306,160119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12450,120,2,0.97,17275615575,1372458,192.07,12510,12770,12410,16020,8640,12330,12587.64,5.89,0,108188,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23213,24.27,1.82,12,0.74,513.00,6838.00,20950,20240521,-40.57,8710,20240308,42.94,14440,-13.78,20250116,11120,11.96,20250102,20950,-40.57,20240521,8710,42.94,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,4107,N,00,N
20250306,150118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12450,120,2,0.97,16480379445,1308539,183.13,12510,12770,12410,16020,8640,12330,12594.49,5.89,0,103951,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23213,24.27,1.82,12,0.70,513.00,6838.00,20950,20240521,-40.57,8710,20240308,42.94,14440,-13.78,20250116,11120,11.96,20250102,20950,-40.57,20240521,8710,42.94,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N
20250306,140119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12560,230,2,1.87,14298796030,1133710,158.66,12510,12770,12420,16020,8640,12330,12612.39,5.89,0,162100,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23418,24.48,1.84,12,0.61,513.00,6838.00,20950,20240521,-40.05,8710,20240308,44.20,14440,-13.02,20250116,11120,12.95,20250102,20950,-40.05,20240521,8710,44.20,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N
20250306,130119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12630,300,2,2.43,13477515115,1068448,149.53,12510,12770,12420,16020,8640,12330,12614.10,5.89,0,162485,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23548,24.62,1.85,12,0.57,513.00,6838.00,20950,20240521,-39.71,8710,20240308,45.01,14440,-12.53,20250116,11120,13.58,20250102,20950,-39.71,20240521,8710,45.01,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N
20250306,120119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12700,370,2,3.00,12517646700,992494,138.90,12510,12770,12420,16020,8640,12330,12612.31,5.89,0,154022,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23679,24.76,1.86,12,0.53,513.00,6838.00,20950,20240521,-39.38,8710,20240308,45.81,14440,-12.05,20250116,11120,14.21,20250102,20950,-39.38,20240521,8710,45.81,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N
20250306,110119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12570,240,2,1.95,9462939100,751899,105.23,12510,12760,12420,16020,8640,12330,12585.39,5.89,0,33753,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23436,24.50,1.84,12,0.40,513.00,6838.00,20950,20240521,-40.00,8710,20240308,44.32,14440,-12.95,20250116,11120,13.04,20250102,20950,-40.00,20240521,8710,44.32,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N
20250306,100119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12490,160,2,1.30,7735892105,613755,85.89,12510,12760,12420,16020,8640,12330,12604.20,5.89,0,38029,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23287,24.35,1.83,12,0.33,513.00,6838.00,20950,20240521,-40.38,8710,20240308,43.40,14440,-13.50,20250116,11120,12.32,20250102,20950,-40.38,20240521,8710,43.40,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N
20250306,090119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12480,150,2,1.22,566399680,45309,6.34,12510,12540,12450,16020,8640,12330,12500.82,5.89,0,-18295,12550,12440,12230,12120,11910,12495,12175,1864,3690,1000,9120,10,1,186447300,23269,24.33,1.83,12,0.02,513.00,6838.00,20950,20240521,-40.43,8710,20240308,43.28,14440,-13.57,20250116,11120,12.23,20250102,20950,-40.43,20240521,8710,43.28,20240308,2.34,N,001440,1000,1864 억,,10990358,N,N,2238,N,00,N
20250305,160119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12330,290,2,2.41,8603482390,704363,104.39,12020,12340,12020,15650,8430,12040,12214.14,5.82,0,133070,12446,12242,11976,11772,11506,12345,11875,1864,3610,1000,8900,10,1,186447300,22989,24.04,1.80,12,0.38,513.00,6838.00,20950,20240521,-41.15,8710,20240308,41.56,14440,-14.61,20250116,11120,10.88,20250102,20950,-41.15,20240521,8710,41.56,20240308,2.38,N,001440,1000,1864 억,,10854208,N,N,2238,N,00,N
20250305,150119,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12310,270,2,2.24,7977789925,653608,96.86,12020,12340,12020,15650,8430,12040,12205.77,5.82,0,134962,12446,12242,11976,11772,11506,12345,11875,1864,3610,1000,8900,10,1,186447300,22952,24.00,1.80,12,0.35,513.00,6838.00,20950,20240521,-41.24,8710,20240308,41.33,14440,-14.75,20250116,11120,10.70,20250102,20950,-41.24,20240521,8710,41.33,20240308,2.38,N,001440,1000,1864 억,,10854208,N,N,5128,N,00,N
20250305,140118,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,N,12310,270,2,2.24,6912992340,567079,84.04,12020,12330,12020,15650,8430,12040,12190.53,5.82,0,118795,12446,12242,11976,11772,11506,12345,11875,1864,3610,1000,8900,10,1,186447300,22952,24.00,1.80,12,0.30,513.00,6838.00,20950,20240521,-41.24,8710,20240308,41.33,14440,-14.75,20250116,11120,10.70,20250102,20950,-41.24,20240521,8710,41.33,20240308,2.38,N,001440,1000,1864 억,,10854208,N,N,5128,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 160119 57 100.00 KOSPI200 전기·전자 N N N N N 12450 120 2 0.97 17275615575 1372458 192.07 12510 12770 12410 16020 8640 12330 12587.64 5.89 0 108188 12550 12440 12230 12120 11910 12495 12175 1864 3690 1000 9120 10 1 186447300 23213 24.27 1.82 12 0.74 513.00 6838.00 20950 20240521 -40.57 8710 20240308 42.94 14440 -13.78 20250116 11120 11.96 20250102 20950 -40.57 20240521 8710 42.94 20240308 2.34 N 001440 1000 1864 억 10990358 N N 4107 N 00 N
3 20250306 150118 57 100.00 KOSPI200 전기·전자 N N N N N 12450 120 2 0.97 16480379445 1308539 183.13 12510 12770 12410 16020 8640 12330 12594.49 5.89 0 103951 12550 12440 12230 12120 11910 12495 12175 1864 3690 1000 9120 10 1 186447300 23213 24.27 1.82 12 0.70 513.00 6838.00 20950 20240521 -40.57 8710 20240308 42.94 14440 -13.78 20250116 11120 11.96 20250102 20950 -40.57 20240521 8710 42.94 20240308 2.34 N 001440 1000 1864 억 10990358 N N 2238 N 00 N
4 20250306 140119 57 100.00 KOSPI200 전기·전자 N N N N N 12560 230 2 1.87 14298796030 1133710 158.66 12510 12770 12420 16020 8640 12330 12612.39 5.89 0 162100 12550 12440 12230 12120 11910 12495 12175 1864 3690 1000 9120 10 1 186447300 23418 24.48 1.84 12 0.61 513.00 6838.00 20950 20240521 -40.05 8710 20240308 44.20 14440 -13.02 20250116 11120 12.95 20250102 20950 -40.05 20240521 8710 44.20 20240308 2.34 N 001440 1000 1864 억 10990358 N N 2238 N 00 N
5 20250306 130119 57 100.00 KOSPI200 전기·전자 N N N N N 12630 300 2 2.43 13477515115 1068448 149.53 12510 12770 12420 16020 8640 12330 12614.10 5.89 0 162485 12550 12440 12230 12120 11910 12495 12175 1864 3690 1000 9120 10 1 186447300 23548 24.62 1.85 12 0.57 513.00 6838.00 20950 20240521 -39.71 8710 20240308 45.01 14440 -12.53 20250116 11120 13.58 20250102 20950 -39.71 20240521 8710 45.01 20240308 2.34 N 001440 1000 1864 억 10990358 N N 2238 N 00 N
6 20250306 120119 57 100.00 KOSPI200 전기·전자 N N N N N 12700 370 2 3.00 12517646700 992494 138.90 12510 12770 12420 16020 8640 12330 12612.31 5.89 0 154022 12550 12440 12230 12120 11910 12495 12175 1864 3690 1000 9120 10 1 186447300 23679 24.76 1.86 12 0.53 513.00 6838.00 20950 20240521 -39.38 8710 20240308 45.81 14440 -12.05 20250116 11120 14.21 20250102 20950 -39.38 20240521 8710 45.81 20240308 2.34 N 001440 1000 1864 억 10990358 N N 2238 N 00 N
7 20250306 110119 57 100.00 KOSPI200 전기·전자 N N N N N 12570 240 2 1.95 9462939100 751899 105.23 12510 12760 12420 16020 8640 12330 12585.39 5.89 0 33753 12550 12440 12230 12120 11910 12495 12175 1864 3690 1000 9120 10 1 186447300 23436 24.50 1.84 12 0.40 513.00 6838.00 20950 20240521 -40.00 8710 20240308 44.32 14440 -12.95 20250116 11120 13.04 20250102 20950 -40.00 20240521 8710 44.32 20240308 2.34 N 001440 1000 1864 억 10990358 N N 2238 N 00 N
8 20250306 100119 57 100.00 KOSPI200 전기·전자 N N N N N 12490 160 2 1.30 7735892105 613755 85.89 12510 12760 12420 16020 8640 12330 12604.20 5.89 0 38029 12550 12440 12230 12120 11910 12495 12175 1864 3690 1000 9120 10 1 186447300 23287 24.35 1.83 12 0.33 513.00 6838.00 20950 20240521 -40.38 8710 20240308 43.40 14440 -13.50 20250116 11120 12.32 20250102 20950 -40.38 20240521 8710 43.40 20240308 2.34 N 001440 1000 1864 억 10990358 N N 2238 N 00 N
9 20250306 090119 57 100.00 KOSPI200 전기·전자 N N N N N 12480 150 2 1.22 566399680 45309 6.34 12510 12540 12450 16020 8640 12330 12500.82 5.89 0 -18295 12550 12440 12230 12120 11910 12495 12175 1864 3690 1000 9120 10 1 186447300 23269 24.33 1.83 12 0.02 513.00 6838.00 20950 20240521 -40.43 8710 20240308 43.28 14440 -13.57 20250116 11120 12.23 20250102 20950 -40.43 20240521 8710 43.28 20240308 2.34 N 001440 1000 1864 억 10990358 N N 2238 N 00 N
10 20250305 160119 57 100.00 KOSPI200 전기·전자 N N N N N 12330 290 2 2.41 8603482390 704363 104.39 12020 12340 12020 15650 8430 12040 12214.14 5.82 0 133070 12446 12242 11976 11772 11506 12345 11875 1864 3610 1000 8900 10 1 186447300 22989 24.04 1.80 12 0.38 513.00 6838.00 20950 20240521 -41.15 8710 20240308 41.56 14440 -14.61 20250116 11120 10.88 20250102 20950 -41.15 20240521 8710 41.56 20240308 2.38 N 001440 1000 1864 억 10854208 N N 2238 N 00 N
11 20250305 150119 57 100.00 KOSPI200 전기·전자 N N N N N 12310 270 2 2.24 7977789925 653608 96.86 12020 12340 12020 15650 8430 12040 12205.77 5.82 0 134962 12446 12242 11976 11772 11506 12345 11875 1864 3610 1000 8900 10 1 186447300 22952 24.00 1.80 12 0.35 513.00 6838.00 20950 20240521 -41.24 8710 20240308 41.33 14440 -14.75 20250116 11120 10.70 20250102 20950 -41.24 20240521 8710 41.33 20240308 2.38 N 001440 1000 1864 억 10854208 N N 5128 N 00 N
12 20250305 140118 57 100.00 KOSPI200 전기·전자 N N N N N 12310 270 2 2.24 6912992340 567079 84.04 12020 12330 12020 15650 8430 12040 12190.53 5.82 0 118795 12446 12242 11976 11772 11506 12345 11875 1864 3610 1000 8900 10 1 186447300 22952 24.00 1.80 12 0.30 513.00 6838.00 20950 20240521 -41.24 8710 20240308 41.33 14440 -14.75 20250116 11120 10.70 20250102 20950 -41.24 20240521 8710 41.33 20240308 2.38 N 001440 1000 1864 억 10854208 N N 5128 N 00 N