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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1127,-5,5,-0.44,17822065,15836,51.80,1131,1131,1115,1471,793,1132,1125.41,0.91,0,-997,1153,1142,1129,1118,1105,1148,1124,112,339,500,720,1,1,22460985,253,-15.87,0.68,12,0.07,-71.00,1659.00,1890,20240507,-40.37,966,20241210,16.67,1231,-8.45,20250207,1050,7.33,20250102,1890,-40.37,20240507,966,16.67,20241210,0.22,N,014910,500,112 억,,204709,N,N,20,N,00,N
20250318,150316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1127,-5,5,-0.44,17442271,15499,50.69,1131,1131,1115,1471,793,1132,1125.38,0.91,0,-983,1153,1142,1129,1118,1105,1148,1124,112,339,500,720,1,1,22460985,253,-15.87,0.68,12,0.07,-71.00,1659.00,1890,20240507,-40.37,966,20241210,16.67,1231,-8.45,20250207,1050,7.33,20250102,1890,-40.37,20240507,966,16.67,20241210,0.22,N,014910,500,112 억,,204709,N,N,6,N,00,N
20250318,140316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1125,-7,5,-0.62,16258942,14449,47.26,1131,1131,1115,1471,793,1132,1125.26,0.91,0,-716,1153,1142,1129,1118,1105,1148,1124,112,339,500,720,1,1,22460985,253,-15.85,0.68,12,0.06,-71.00,1659.00,1890,20240507,-40.48,966,20241210,16.46,1231,-8.61,20250207,1050,7.14,20250102,1890,-40.48,20240507,966,16.46,20241210,0.22,N,014910,500,112 억,,204709,N,N,6,N,00,N
20250318,130315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1128,-4,5,-0.35,15579902,13843,45.28,1131,1131,1115,1471,793,1132,1125.47,0.91,0,-240,1153,1142,1129,1118,1105,1148,1124,112,339,500,720,1,1,22460985,253,-15.89,0.68,12,0.06,-71.00,1659.00,1890,20240507,-40.32,966,20241210,16.77,1231,-8.37,20250207,1050,7.43,20250102,1890,-40.32,20240507,966,16.77,20241210,0.22,N,014910,500,112 억,,204709,N,N,6,N,00,N
20250318,120315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1130,-2,5,-0.18,15575390,13839,45.26,1131,1131,1115,1471,793,1132,1125.47,0.91,0,-236,1153,1142,1129,1118,1105,1148,1124,112,339,500,720,1,1,22460985,254,-15.92,0.68,12,0.06,-71.00,1659.00,1890,20240507,-40.21,966,20241210,16.98,1231,-8.20,20250207,1050,7.62,20250102,1890,-40.21,20240507,966,16.98,20241210,0.22,N,014910,500,112 억,,204709,N,N,6,N,00,N
20250318,110315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1130,-2,5,-0.18,9960129,8830,28.88,1131,1131,1123,1471,793,1132,1127.99,0.91,0,-235,1153,1142,1129,1118,1105,1148,1124,112,339,500,720,1,1,22460985,254,-15.92,0.68,12,0.04,-71.00,1659.00,1890,20240507,-40.21,966,20241210,16.98,1231,-8.20,20250207,1050,7.62,20250102,1890,-40.21,20240507,966,16.98,20241210,0.22,N,014910,500,112 억,,204709,N,N,6,N,00,N
20250318,100316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1126,-6,5,-0.53,7265132,6433,21.04,1131,1131,1126,1471,793,1132,1129.35,0.91,0,-220,1153,1142,1129,1118,1105,1148,1124,112,339,500,720,1,1,22460985,253,-15.86,0.68,12,0.03,-71.00,1659.00,1890,20240507,-40.42,966,20241210,16.56,1231,-8.53,20250207,1050,7.24,20250102,1890,-40.42,20240507,966,16.56,20241210,0.22,N,014910,500,112 억,,204709,N,N,6,N,00,N
20250318,090316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1131,-1,5,-0.09,243165,215,0.70,1131,1131,1131,1471,793,1132,1131.00,0.91,0,-32,1153,1142,1129,1118,1105,1148,1124,112,339,500,720,1,1,22460985,254,-15.93,0.68,12,0.00,-71.00,1659.00,1890,20240507,-40.16,966,20241210,17.08,1231,-8.12,20250207,1050,7.71,20250102,1890,-40.16,20240507,966,17.08,20241210,0.22,N,014910,500,112 억,,204709,N,N,6,N,00,N
20250317,160315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1132,20,2,1.80,34647222,30574,217.25,1124,1140,1116,1445,779,1112,1133.23,0.92,0,-1923,1130,1120,1115,1105,1100,1118,1103,112,333,500,710,1,1,22460985,254,-15.94,0.68,12,0.14,-71.00,1659.00,1890,20240507,-40.11,966,20241210,17.18,1231,-8.04,20250207,1050,7.81,20250102,1890,-40.11,20240507,966,17.18,20241210,0.22,N,014910,500,112 억,,206631,N,N,6,N,00,N
20250317,150315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1132,20,2,1.80,33895522,29909,212.53,1124,1140,1116,1445,779,1112,1133.29,0.92,0,-1746,1130,1120,1115,1105,1100,1118,1103,112,333,500,710,1,1,22460985,254,-15.94,0.68,12,0.13,-71.00,1659.00,1890,20240507,-40.11,966,20241210,17.18,1231,-8.04,20250207,1050,7.81,20250102,1890,-40.11,20240507,966,17.18,20241210,0.22,N,014910,500,112 억,,206631,N,N,6,N,00,N
20250317,140315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1125,13,2,1.17,21167807,18673,132.69,1124,1140,1116,1445,779,1112,1133.61,0.92,0,-10,1130,1120,1115,1105,1100,1118,1103,112,333,500,710,1,1,22460985,253,-15.85,0.68,12,0.08,-71.00,1659.00,1890,20240507,-40.48,966,20241210,16.46,1231,-8.61,20250207,1050,7.14,20250102,1890,-40.48,20240507,966,16.46,20241210,0.22,N,014910,500,112 억,,206631,N,N,6,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 20250318 160314 57 100.00 KOSPI 전기·전자 N N N N N 1127 -5 5 -0.44 17822065 15836 51.80 1131 1131 1115 1471 793 1132 1125.41 0.91 0 -997 1153 1142 1129 1118 1105 1148 1124 112 339 500 720 1 1 22460985 253 -15.87 0.68 12 0.07 -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 0.22 N 014910 500 112 억 204709 N N 20 N 00 N
3 20250318 150316 57 100.00 KOSPI 전기·전자 N N N N N 1127 -5 5 -0.44 17442271 15499 50.69 1131 1131 1115 1471 793 1132 1125.38 0.91 0 -983 1153 1142 1129 1118 1105 1148 1124 112 339 500 720 1 1 22460985 253 -15.87 0.68 12 0.07 -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 0.22 N 014910 500 112 억 204709 N N 6 N 00 N
4 20250318 140316 57 100.00 KOSPI 전기·전자 N N N N N 1125 -7 5 -0.62 16258942 14449 47.26 1131 1131 1115 1471 793 1132 1125.26 0.91 0 -716 1153 1142 1129 1118 1105 1148 1124 112 339 500 720 1 1 22460985 253 -15.85 0.68 12 0.06 -71.00 1659.00 1890 20240507 -40.48 966 20241210 16.46 1231 -8.61 20250207 1050 7.14 20250102 1890 -40.48 20240507 966 16.46 20241210 0.22 N 014910 500 112 억 204709 N N 6 N 00 N
5 20250318 130315 57 100.00 KOSPI 전기·전자 N N N N N 1128 -4 5 -0.35 15579902 13843 45.28 1131 1131 1115 1471 793 1132 1125.47 0.91 0 -240 1153 1142 1129 1118 1105 1148 1124 112 339 500 720 1 1 22460985 253 -15.89 0.68 12 0.06 -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 0.22 N 014910 500 112 억 204709 N N 6 N 00 N
6 20250318 120315 57 100.00 KOSPI 전기·전자 N N N N N 1130 -2 5 -0.18 15575390 13839 45.26 1131 1131 1115 1471 793 1132 1125.47 0.91 0 -236 1153 1142 1129 1118 1105 1148 1124 112 339 500 720 1 1 22460985 254 -15.92 0.68 12 0.06 -71.00 1659.00 1890 20240507 -40.21 966 20241210 16.98 1231 -8.20 20250207 1050 7.62 20250102 1890 -40.21 20240507 966 16.98 20241210 0.22 N 014910 500 112 억 204709 N N 6 N 00 N
7 20250318 110315 57 100.00 KOSPI 전기·전자 N N N N N 1130 -2 5 -0.18 9960129 8830 28.88 1131 1131 1123 1471 793 1132 1127.99 0.91 0 -235 1153 1142 1129 1118 1105 1148 1124 112 339 500 720 1 1 22460985 254 -15.92 0.68 12 0.04 -71.00 1659.00 1890 20240507 -40.21 966 20241210 16.98 1231 -8.20 20250207 1050 7.62 20250102 1890 -40.21 20240507 966 16.98 20241210 0.22 N 014910 500 112 억 204709 N N 6 N 00 N
8 20250318 100316 57 100.00 KOSPI 전기·전자 N N N N N 1126 -6 5 -0.53 7265132 6433 21.04 1131 1131 1126 1471 793 1132 1129.35 0.91 0 -220 1153 1142 1129 1118 1105 1148 1124 112 339 500 720 1 1 22460985 253 -15.86 0.68 12 0.03 -71.00 1659.00 1890 20240507 -40.42 966 20241210 16.56 1231 -8.53 20250207 1050 7.24 20250102 1890 -40.42 20240507 966 16.56 20241210 0.22 N 014910 500 112 억 204709 N N 6 N 00 N
9 20250318 090316 57 100.00 KOSPI 전기·전자 N N N N N 1131 -1 5 -0.09 243165 215 0.70 1131 1131 1131 1471 793 1132 1131.00 0.91 0 -32 1153 1142 1129 1118 1105 1148 1124 112 339 500 720 1 1 22460985 254 -15.93 0.68 12 0.00 -71.00 1659.00 1890 20240507 -40.16 966 20241210 17.08 1231 -8.12 20250207 1050 7.71 20250102 1890 -40.16 20240507 966 17.08 20241210 0.22 N 014910 500 112 억 204709 N N 6 N 00 N
10 20250317 160315 57 100.00 KOSPI 전기·전자 N N N N N 1132 20 2 1.80 34647222 30574 217.25 1124 1140 1116 1445 779 1112 1133.23 0.92 0 -1923 1130 1120 1115 1105 1100 1118 1103 112 333 500 710 1 1 22460985 254 -15.94 0.68 12 0.14 -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 0.22 N 014910 500 112 억 206631 N N 6 N 00 N
11 20250317 150315 57 100.00 KOSPI 전기·전자 N N N N N 1132 20 2 1.80 33895522 29909 212.53 1124 1140 1116 1445 779 1112 1133.29 0.92 0 -1746 1130 1120 1115 1105 1100 1118 1103 112 333 500 710 1 1 22460985 254 -15.94 0.68 12 0.13 -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 0.22 N 014910 500 112 억 206631 N N 6 N 00 N
12 20250317 140315 57 100.00 KOSPI 전기·전자 N N N N N 1125 13 2 1.17 21167807 18673 132.69 1124 1140 1116 1445 779 1112 1133.61 0.92 0 -10 1130 1120 1115 1105 1100 1118 1103 112 333 500 710 1 1 22460985 253 -15.85 0.68 12 0.08 -71.00 1659.00 1890 20240507 -40.48 966 20241210 16.46 1231 -8.61 20250207 1050 7.14 20250102 1890 -40.48 20240507 966 16.46 20241210 0.22 N 014910 500 112 억 206631 N N 6 N 00 N