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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1129,17,2,1.53,20382279,17974,127.72,1124,1140,1116,1445,779,1112,1133.99,0.92,0,312,1130,1120,1115,1105,1100,1118,1103,112,333,500,710,1,1,22460985,254,-15.90,0.68,12,0.08,-71.00,1659.00,1890,20240507,-40.26,966,20241210,16.87,1231,-8.29,20250207,1050,7.52,20250102,1890,-40.26,20240507,966,16.87,20241210,0.22,N,014910,500,112 억,,206631,N,N,6,N,00,N
20250317,120314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1129,17,2,1.53,20269379,17874,127.01,1124,1140,1116,1445,779,1112,1134.01,0.92,0,412,1130,1120,1115,1105,1100,1118,1103,112,333,500,710,1,1,22460985,254,-15.90,0.68,12,0.08,-71.00,1659.00,1890,20240507,-40.26,966,20241210,16.87,1231,-8.29,20250207,1050,7.52,20250102,1890,-40.26,20240507,966,16.87,20241210,0.22,N,014910,500,112 억,,206631,N,N,6,N,00,N
20250317,110314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1125,13,2,1.17,16087810,14177,100.74,1124,1140,1116,1445,779,1112,1134.78,0.92,0,460,1130,1120,1115,1105,1100,1118,1103,112,333,500,710,1,1,22460985,253,-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,,206631,N,N,6,N,00,N
20250317,100315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1132,20,2,1.80,13022127,11471,81.51,1124,1140,1116,1445,779,1112,1135.22,0.92,0,659,1130,1120,1115,1105,1100,1118,1103,112,333,500,710,1,1,22460985,254,-15.94,0.68,12,0.05,-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
20250317,090314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1125,13,2,1.17,667741,594,4.22,1124,1125,1124,1445,779,1112,1124.14,0.92,0,283,1130,1120,1115,1105,1100,1118,1103,112,333,500,710,1,1,22460985,253,-15.85,0.68,12,0.00,-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
20250314,160313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1112,-17,5,-1.51,15726191,14073,63.52,1125,1125,1110,1467,791,1129,1117.47,0.93,0,-2189,1198,1163,1130,1095,1062,1147,1079,112,338,500,720,1,1,22460985,250,-15.66,0.67,12,0.06,-71.00,1659.00,1890,20240507,-41.16,966,20241210,15.11,1231,-9.67,20250207,1050,5.90,20250102,1890,-41.16,20240507,966,15.11,20241210,0.22,N,014910,500,112 억,,208836,N,N,6,N,00,N
20250314,150316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1119,-10,5,-0.89,8963593,7988,36.06,1125,1125,1114,1467,791,1129,1122.13,0.93,0,-904,1198,1163,1130,1095,1062,1147,1079,112,338,500,720,1,1,22460985,251,-15.76,0.67,12,0.04,-71.00,1659.00,1890,20240507,-40.79,966,20241210,15.84,1231,-9.10,20250207,1050,6.57,20250102,1890,-40.79,20240507,966,15.84,20241210,0.22,N,014910,500,112 억,,208836,N,N,64,N,00,N
20250314,140313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1121,-8,5,-0.71,8867784,7902,35.67,1125,1125,1114,1467,791,1129,1122.22,0.93,0,-819,1198,1163,1130,1095,1062,1147,1079,112,338,500,720,1,1,22460985,252,-15.79,0.68,12,0.04,-71.00,1659.00,1890,20240507,-40.69,966,20241210,16.05,1231,-8.94,20250207,1050,6.76,20250102,1890,-40.69,20240507,966,16.05,20241210,0.22,N,014910,500,112 억,,208836,N,N,64,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 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
3 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
4 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
5 20250317 130314 57 100.00 KOSPI 전기·전자 N N N N N 1129 17 2 1.53 20382279 17974 127.72 1124 1140 1116 1445 779 1112 1133.99 0.92 0 312 1130 1120 1115 1105 1100 1118 1103 112 333 500 710 1 1 22460985 254 -15.90 0.68 12 0.08 -71.00 1659.00 1890 20240507 -40.26 966 20241210 16.87 1231 -8.29 20250207 1050 7.52 20250102 1890 -40.26 20240507 966 16.87 20241210 0.22 N 014910 500 112 억 206631 N N 6 N 00 N
6 20250317 120314 57 100.00 KOSPI 전기·전자 N N N N N 1129 17 2 1.53 20269379 17874 127.01 1124 1140 1116 1445 779 1112 1134.01 0.92 0 412 1130 1120 1115 1105 1100 1118 1103 112 333 500 710 1 1 22460985 254 -15.90 0.68 12 0.08 -71.00 1659.00 1890 20240507 -40.26 966 20241210 16.87 1231 -8.29 20250207 1050 7.52 20250102 1890 -40.26 20240507 966 16.87 20241210 0.22 N 014910 500 112 억 206631 N N 6 N 00 N
7 20250317 110314 57 100.00 KOSPI 전기·전자 N N N N N 1125 13 2 1.17 16087810 14177 100.74 1124 1140 1116 1445 779 1112 1134.78 0.92 0 460 1130 1120 1115 1105 1100 1118 1103 112 333 500 710 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 206631 N N 6 N 00 N
8 20250317 100315 57 100.00 KOSPI 전기·전자 N N N N N 1132 20 2 1.80 13022127 11471 81.51 1124 1140 1116 1445 779 1112 1135.22 0.92 0 659 1130 1120 1115 1105 1100 1118 1103 112 333 500 710 1 1 22460985 254 -15.94 0.68 12 0.05 -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
9 20250317 090314 57 100.00 KOSPI 전기·전자 N N N N N 1125 13 2 1.17 667741 594 4.22 1124 1125 1124 1445 779 1112 1124.14 0.92 0 283 1130 1120 1115 1105 1100 1118 1103 112 333 500 710 1 1 22460985 253 -15.85 0.68 12 0.00 -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
10 20250314 160313 57 100.00 KOSPI 전기·전자 N N N N N 1112 -17 5 -1.51 15726191 14073 63.52 1125 1125 1110 1467 791 1129 1117.47 0.93 0 -2189 1198 1163 1130 1095 1062 1147 1079 112 338 500 720 1 1 22460985 250 -15.66 0.67 12 0.06 -71.00 1659.00 1890 20240507 -41.16 966 20241210 15.11 1231 -9.67 20250207 1050 5.90 20250102 1890 -41.16 20240507 966 15.11 20241210 0.22 N 014910 500 112 억 208836 N N 6 N 00 N
11 20250314 150316 57 100.00 KOSPI 전기·전자 N N N N N 1119 -10 5 -0.89 8963593 7988 36.06 1125 1125 1114 1467 791 1129 1122.13 0.93 0 -904 1198 1163 1130 1095 1062 1147 1079 112 338 500 720 1 1 22460985 251 -15.76 0.67 12 0.04 -71.00 1659.00 1890 20240507 -40.79 966 20241210 15.84 1231 -9.10 20250207 1050 6.57 20250102 1890 -40.79 20240507 966 15.84 20241210 0.22 N 014910 500 112 억 208836 N N 64 N 00 N
12 20250314 140313 57 100.00 KOSPI 전기·전자 N N N N N 1121 -8 5 -0.71 8867784 7902 35.67 1125 1125 1114 1467 791 1129 1122.22 0.93 0 -819 1198 1163 1130 1095 1062 1147 1079 112 338 500 720 1 1 22460985 252 -15.79 0.68 12 0.04 -71.00 1659.00 1890 20240507 -40.69 966 20241210 16.05 1231 -8.94 20250207 1050 6.76 20250102 1890 -40.69 20240507 966 16.05 20241210 0.22 N 014910 500 112 억 208836 N N 64 N 00 N