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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014910/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
20250312,160310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1117,0,3,0.00,14256070,12717,34.55,1099,1145,1099,1452,782,1117,1121.02,0.91,0,-488,1141,1128,1104,1091,1067,1135,1098,112,335,500,710,1,1,22460985,251,-15.73,0.67,12,0.06,-71.00,1659.00,1890,20240507,-40.90,966,20241210,15.63,1231,-9.26,20250207,1050,6.38,20250102,1890,-40.90,20240507,966,15.63,20241210,0.23,N,014910,500,112 억,,203762,N,N,24,N,00,N
20250312,150312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1117,0,3,0.00,12728014,11349,30.84,1099,1145,1099,1452,782,1117,1121.51,0.91,0,-405,1141,1128,1104,1091,1067,1135,1098,112,335,500,710,1,1,22460985,251,-15.73,0.67,12,0.05,-71.00,1659.00,1890,20240507,-40.90,966,20241210,15.63,1231,-9.26,20250207,1050,6.38,20250102,1890,-40.90,20240507,966,15.63,20241210,0.23,N,014910,500,112 억,,203762,N,N,3,N,00,N
20250312,140310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1127,10,2,0.90,11711902,10437,28.36,1099,1145,1099,1452,782,1117,1122.15,0.91,0,441,1141,1128,1104,1091,1067,1135,1098,112,335,500,710,1,1,22460985,253,-15.87,0.68,12,0.05,-71.00,1659.00,1890,20240507,-40.37,966,20241210,16.67,1231,-8.45,20250207,1050,7.33,20250102,1890,-40.37,20240507,966,16.67,20241210,0.23,N,014910,500,112 억,,203762,N,N,3,N,00,N
20250312,130311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1128,11,2,0.98,11708521,10434,28.35,1099,1145,1099,1452,782,1117,1122.15,0.91,0,441,1141,1128,1104,1091,1067,1135,1098,112,335,500,710,1,1,22460985,253,-15.89,0.68,12,0.05,-71.00,1659.00,1890,20240507,-40.32,966,20241210,16.77,1231,-8.37,20250207,1050,7.43,20250102,1890,-40.32,20240507,966,16.77,20241210,0.23,N,014910,500,112 억,,203762,N,N,3,N,00,N
20250312,120311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1132,15,2,1.34,10673993,9508,25.83,1099,1145,1099,1452,782,1117,1122.63,0.91,0,-66,1141,1128,1104,1091,1067,1135,1098,112,335,500,710,1,1,22460985,254,-15.94,0.68,12,0.04,-71.00,1659.00,1890,20240507,-40.11,966,20241210,17.18,1231,-8.04,20250207,1050,7.81,20250102,1890,-40.11,20240507,966,17.18,20241210,0.23,N,014910,500,112 억,,203762,N,N,3,N,00,N
20250312,110309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1134,17,2,1.52,10556341,9404,25.55,1099,1145,1099,1452,782,1117,1122.54,0.91,0,-38,1141,1128,1104,1091,1067,1135,1098,112,335,500,710,1,1,22460985,255,-15.97,0.68,12,0.04,-71.00,1659.00,1890,20240507,-40.00,966,20241210,17.39,1231,-7.88,20250207,1050,8.00,20250102,1890,-40.00,20240507,966,17.39,20241210,0.23,N,014910,500,112 억,,203762,N,N,3,N,00,N
20250312,100310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1140,23,2,2.06,6220569,5579,15.16,1099,1145,1099,1452,782,1117,1115.00,0.91,0,-38,1141,1128,1104,1091,1067,1135,1098,112,335,500,710,1,1,22460985,256,-16.06,0.69,12,0.02,-71.00,1659.00,1890,20240507,-39.68,966,20241210,18.01,1231,-7.39,20250207,1050,8.57,20250102,1890,-39.68,20240507,966,18.01,20241210,0.23,N,014910,500,112 억,,203762,N,N,3,N,00,N
20250312,090311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1104,-13,5,-1.16,1956850,1780,4.84,1099,1104,1099,1452,782,1117,1099.35,0.91,0,683,1141,1128,1104,1091,1067,1135,1098,112,335,500,710,1,1,22460985,248,-15.55,0.67,12,0.01,-71.00,1659.00,1890,20240507,-41.59,966,20241210,14.29,1231,-10.32,20250207,1050,5.14,20250102,1890,-41.59,20240507,966,14.29,20241210,0.23,N,014910,500,112 억,,203762,N,N,3,N,00,N
20250311,160308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1117,11,2,0.99,40216010,36802,83.05,1089,1117,1080,1437,775,1106,1092.77,0.91,0,-678,1146,1126,1114,1094,1082,1120,1088,112,331,500,700,1,1,22460985,251,-15.73,0.67,12,0.16,-71.00,1659.00,1890,20240507,-40.90,966,20241210,15.63,1231,-9.26,20250207,1050,6.38,20250102,1890,-40.90,20240507,966,15.63,20241210,0.26,N,014910,500,112 억,,204455,N,N,3,N,00,N
20250311,150310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1103,-3,5,-0.27,34658957,31805,71.78,1089,1115,1080,1437,775,1106,1089.73,0.91,0,-532,1146,1126,1114,1094,1082,1120,1088,112,331,500,700,1,1,22460985,248,-15.54,0.66,12,0.14,-71.00,1659.00,1890,20240507,-41.64,966,20241210,14.18,1231,-10.40,20250207,1050,5.05,20250102,1890,-41.64,20240507,966,14.18,20241210,0.26,N,014910,500,112 억,,204455,N,N,3,N,00,N
20250311,140310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1106,0,3,0.00,34084910,31284,70.60,1089,1115,1080,1437,775,1106,1089.53,0.91,0,-353,1146,1126,1114,1094,1082,1120,1088,112,331,500,700,1,1,22460985,248,-15.58,0.67,12,0.14,-71.00,1659.00,1890,20240507,-41.48,966,20241210,14.49,1231,-10.15,20250207,1050,5.33,20250102,1890,-41.48,20240507,966,14.49,20241210,0.26,N,014910,500,112 억,,204455,N,N,3,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 20250312 160310 57 100.00 KOSPI 전기·전자 N N N N N 1117 0 3 0.00 14256070 12717 34.55 1099 1145 1099 1452 782 1117 1121.02 0.91 0 -488 1141 1128 1104 1091 1067 1135 1098 112 335 500 710 1 1 22460985 251 -15.73 0.67 12 0.06 -71.00 1659.00 1890 20240507 -40.90 966 20241210 15.63 1231 -9.26 20250207 1050 6.38 20250102 1890 -40.90 20240507 966 15.63 20241210 0.23 N 014910 500 112 억 203762 N N 24 N 00 N
3 20250312 150312 57 100.00 KOSPI 전기·전자 N N N N N 1117 0 3 0.00 12728014 11349 30.84 1099 1145 1099 1452 782 1117 1121.51 0.91 0 -405 1141 1128 1104 1091 1067 1135 1098 112 335 500 710 1 1 22460985 251 -15.73 0.67 12 0.05 -71.00 1659.00 1890 20240507 -40.90 966 20241210 15.63 1231 -9.26 20250207 1050 6.38 20250102 1890 -40.90 20240507 966 15.63 20241210 0.23 N 014910 500 112 억 203762 N N 3 N 00 N
4 20250312 140310 57 100.00 KOSPI 전기·전자 N N N N N 1127 10 2 0.90 11711902 10437 28.36 1099 1145 1099 1452 782 1117 1122.15 0.91 0 441 1141 1128 1104 1091 1067 1135 1098 112 335 500 710 1 1 22460985 253 -15.87 0.68 12 0.05 -71.00 1659.00 1890 20240507 -40.37 966 20241210 16.67 1231 -8.45 20250207 1050 7.33 20250102 1890 -40.37 20240507 966 16.67 20241210 0.23 N 014910 500 112 억 203762 N N 3 N 00 N
5 20250312 130311 57 100.00 KOSPI 전기·전자 N N N N N 1128 11 2 0.98 11708521 10434 28.35 1099 1145 1099 1452 782 1117 1122.15 0.91 0 441 1141 1128 1104 1091 1067 1135 1098 112 335 500 710 1 1 22460985 253 -15.89 0.68 12 0.05 -71.00 1659.00 1890 20240507 -40.32 966 20241210 16.77 1231 -8.37 20250207 1050 7.43 20250102 1890 -40.32 20240507 966 16.77 20241210 0.23 N 014910 500 112 억 203762 N N 3 N 00 N
6 20250312 120311 57 100.00 KOSPI 전기·전자 N N N N N 1132 15 2 1.34 10673993 9508 25.83 1099 1145 1099 1452 782 1117 1122.63 0.91 0 -66 1141 1128 1104 1091 1067 1135 1098 112 335 500 710 1 1 22460985 254 -15.94 0.68 12 0.04 -71.00 1659.00 1890 20240507 -40.11 966 20241210 17.18 1231 -8.04 20250207 1050 7.81 20250102 1890 -40.11 20240507 966 17.18 20241210 0.23 N 014910 500 112 억 203762 N N 3 N 00 N
7 20250312 110309 57 100.00 KOSPI 전기·전자 N N N N N 1134 17 2 1.52 10556341 9404 25.55 1099 1145 1099 1452 782 1117 1122.54 0.91 0 -38 1141 1128 1104 1091 1067 1135 1098 112 335 500 710 1 1 22460985 255 -15.97 0.68 12 0.04 -71.00 1659.00 1890 20240507 -40.00 966 20241210 17.39 1231 -7.88 20250207 1050 8.00 20250102 1890 -40.00 20240507 966 17.39 20241210 0.23 N 014910 500 112 억 203762 N N 3 N 00 N
8 20250312 100310 57 100.00 KOSPI 전기·전자 N N N N N 1140 23 2 2.06 6220569 5579 15.16 1099 1145 1099 1452 782 1117 1115.00 0.91 0 -38 1141 1128 1104 1091 1067 1135 1098 112 335 500 710 1 1 22460985 256 -16.06 0.69 12 0.02 -71.00 1659.00 1890 20240507 -39.68 966 20241210 18.01 1231 -7.39 20250207 1050 8.57 20250102 1890 -39.68 20240507 966 18.01 20241210 0.23 N 014910 500 112 억 203762 N N 3 N 00 N
9 20250312 090311 57 100.00 KOSPI 전기·전자 N N N N N 1104 -13 5 -1.16 1956850 1780 4.84 1099 1104 1099 1452 782 1117 1099.35 0.91 0 683 1141 1128 1104 1091 1067 1135 1098 112 335 500 710 1 1 22460985 248 -15.55 0.67 12 0.01 -71.00 1659.00 1890 20240507 -41.59 966 20241210 14.29 1231 -10.32 20250207 1050 5.14 20250102 1890 -41.59 20240507 966 14.29 20241210 0.23 N 014910 500 112 억 203762 N N 3 N 00 N
10 20250311 160308 57 100.00 KOSPI 전기·전자 N N N N N 1117 11 2 0.99 40216010 36802 83.05 1089 1117 1080 1437 775 1106 1092.77 0.91 0 -678 1146 1126 1114 1094 1082 1120 1088 112 331 500 700 1 1 22460985 251 -15.73 0.67 12 0.16 -71.00 1659.00 1890 20240507 -40.90 966 20241210 15.63 1231 -9.26 20250207 1050 6.38 20250102 1890 -40.90 20240507 966 15.63 20241210 0.26 N 014910 500 112 억 204455 N N 3 N 00 N
11 20250311 150310 57 100.00 KOSPI 전기·전자 N N N N N 1103 -3 5 -0.27 34658957 31805 71.78 1089 1115 1080 1437 775 1106 1089.73 0.91 0 -532 1146 1126 1114 1094 1082 1120 1088 112 331 500 700 1 1 22460985 248 -15.54 0.66 12 0.14 -71.00 1659.00 1890 20240507 -41.64 966 20241210 14.18 1231 -10.40 20250207 1050 5.05 20250102 1890 -41.64 20240507 966 14.18 20241210 0.26 N 014910 500 112 억 204455 N N 3 N 00 N
12 20250311 140310 57 100.00 KOSPI 전기·전자 N N N N N 1106 0 3 0.00 34084910 31284 70.60 1089 1115 1080 1437 775 1106 1089.53 0.91 0 -353 1146 1126 1114 1094 1082 1120 1088 112 331 500 700 1 1 22460985 248 -15.58 0.67 12 0.14 -71.00 1659.00 1890 20240507 -41.48 966 20241210 14.49 1231 -10.15 20250207 1050 5.33 20250102 1890 -41.48 20240507 966 14.49 20241210 0.26 N 014910 500 112 억 204455 N N 3 N 00 N