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
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
20250306,160306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1149,-1,5,-0.09,20781625,18114,90.90,1150,1157,1138,1495,805,1150,1147.27,0.94,0,-1932,1173,1161,1148,1136,1123,1167,1142,112,345,500,730,1,1,22460985,258,-16.18,0.69,12,0.08,-71.00,1659.00,1890,20240507,-39.21,966,20241210,18.94,1231,-6.66,20250207,1050,9.43,20250102,1890,-39.21,20240507,966,18.94,20241210,0.29,N,014910,500,112 억,,210272,N,N,3,N,00,N
20250306,150306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1145,-5,5,-0.43,20328919,17720,88.92,1150,1157,1138,1495,805,1150,1147.23,0.94,0,-1650,1173,1161,1148,1136,1123,1167,1142,112,345,500,730,1,1,22460985,257,-16.13,0.69,12,0.08,-71.00,1659.00,1890,20240507,-39.42,966,20241210,18.53,1231,-6.99,20250207,1050,9.05,20250102,1890,-39.42,20240507,966,18.53,20241210,0.29,N,014910,500,112 억,,210272,N,N,11,N,00,N
20250306,140306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1153,3,2,0.26,19686206,17159,86.10,1150,1157,1138,1495,805,1150,1147.28,0.94,0,-1555,1173,1161,1148,1136,1123,1167,1142,112,345,500,730,1,1,22460985,259,-16.24,0.69,12,0.08,-71.00,1659.00,1890,20240507,-38.99,966,20241210,19.36,1231,-6.34,20250207,1050,9.81,20250102,1890,-38.99,20240507,966,19.36,20241210,0.29,N,014910,500,112 억,,210272,N,N,11,N,00,N
20250306,130306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1154,4,2,0.35,19639267,17118,85.90,1150,1157,1138,1495,805,1150,1147.29,0.94,0,-1555,1173,1161,1148,1136,1123,1167,1142,112,345,500,730,1,1,22460985,259,-16.25,0.70,12,0.08,-71.00,1659.00,1890,20240507,-38.94,966,20241210,19.46,1231,-6.26,20250207,1050,9.90,20250102,1890,-38.94,20240507,966,19.46,20241210,0.29,N,014910,500,112 억,,210272,N,N,11,N,00,N
20250306,120306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1154,4,2,0.35,18457425,16094,80.76,1150,1157,1138,1495,805,1150,1146.85,0.94,0,-1112,1173,1161,1148,1136,1123,1167,1142,112,345,500,730,1,1,22460985,259,-16.25,0.70,12,0.07,-71.00,1659.00,1890,20240507,-38.94,966,20241210,19.46,1231,-6.26,20250207,1050,9.90,20250102,1890,-38.94,20240507,966,19.46,20241210,0.29,N,014910,500,112 억,,210272,N,N,11,N,00,N
20250306,110305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1154,4,2,0.35,15683951,13681,68.65,1150,1157,1138,1495,805,1150,1146.40,0.94,0,-811,1173,1161,1148,1136,1123,1167,1142,112,345,500,730,1,1,22460985,259,-16.25,0.70,12,0.06,-71.00,1659.00,1890,20240507,-38.94,966,20241210,19.46,1231,-6.26,20250207,1050,9.90,20250102,1890,-38.94,20240507,966,19.46,20241210,0.29,N,014910,500,112 억,,210272,N,N,11,N,00,N
20250306,100306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1157,7,2,0.61,15617019,13623,68.36,1150,1157,1138,1495,805,1150,1146.37,0.94,0,-753,1173,1161,1148,1136,1123,1167,1142,112,345,500,730,1,1,22460985,260,-16.30,0.70,12,0.06,-71.00,1659.00,1890,20240507,-38.78,966,20241210,19.77,1231,-6.01,20250207,1050,10.19,20250102,1890,-38.78,20240507,966,19.77,20241210,0.29,N,014910,500,112 억,,210272,N,N,11,N,00,N
20250306,090308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1150,0,3,0.00,2830070,2461,12.35,1150,1150,1149,1495,805,1150,1149.97,0.94,0,-80,1173,1161,1148,1136,1123,1167,1142,112,345,500,730,1,1,22460985,258,-16.20,0.69,12,0.01,-71.00,1659.00,1890,20240507,-39.15,966,20241210,19.05,1231,-6.58,20250207,1050,9.52,20250102,1890,-39.15,20240507,966,19.05,20241210,0.29,N,014910,500,112 억,,210272,N,N,11,N,00,N
20250305,160304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1150,4,2,0.35,22765555,19920,156.91,1146,1160,1135,1489,803,1146,1142.85,0.94,0,-24,1190,1168,1157,1135,1124,1162,1129,112,343,500,730,1,1,22460985,258,-16.20,0.69,12,0.09,-71.00,1659.00,1890,20240507,-39.15,966,20241210,19.05,1231,-6.58,20250207,1050,9.52,20250102,1890,-39.15,20240507,966,19.05,20241210,0.29,N,014910,500,112 억,,210311,N,N,11,N,00,N
20250305,150305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1156,10,2,0.87,22416905,19617,154.53,1146,1160,1135,1489,803,1146,1142.73,0.94,0,76,1190,1168,1157,1135,1124,1162,1129,112,343,500,730,1,1,22460985,260,-16.28,0.70,12,0.09,-71.00,1659.00,1890,20240507,-38.84,966,20241210,19.67,1231,-6.09,20250207,1050,10.10,20250102,1890,-38.84,20240507,966,19.67,20241210,0.29,N,014910,500,112 억,,210311,N,N,7,N,00,N
20250305,140303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1150,4,2,0.35,20983854,18365,144.66,1146,1160,1135,1489,803,1146,1142.60,0.94,0,351,1190,1168,1157,1135,1124,1162,1129,112,343,500,730,1,1,22460985,258,-16.20,0.69,12,0.08,-71.00,1659.00,1890,20240507,-39.15,966,20241210,19.05,1231,-6.58,20250207,1050,9.52,20250102,1890,-39.15,20240507,966,19.05,20241210,0.29,N,014910,500,112 억,,210311,N,N,7,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 160306 57 100.00 KOSPI 전기·전자 N N N N N 1149 -1 5 -0.09 20781625 18114 90.90 1150 1157 1138 1495 805 1150 1147.27 0.94 0 -1932 1173 1161 1148 1136 1123 1167 1142 112 345 500 730 1 1 22460985 258 -16.18 0.69 12 0.08 -71.00 1659.00 1890 20240507 -39.21 966 20241210 18.94 1231 -6.66 20250207 1050 9.43 20250102 1890 -39.21 20240507 966 18.94 20241210 0.29 N 014910 500 112 억 210272 N N 3 N 00 N
3 20250306 150306 57 100.00 KOSPI 전기·전자 N N N N N 1145 -5 5 -0.43 20328919 17720 88.92 1150 1157 1138 1495 805 1150 1147.23 0.94 0 -1650 1173 1161 1148 1136 1123 1167 1142 112 345 500 730 1 1 22460985 257 -16.13 0.69 12 0.08 -71.00 1659.00 1890 20240507 -39.42 966 20241210 18.53 1231 -6.99 20250207 1050 9.05 20250102 1890 -39.42 20240507 966 18.53 20241210 0.29 N 014910 500 112 억 210272 N N 11 N 00 N
4 20250306 140306 57 100.00 KOSPI 전기·전자 N N N N N 1153 3 2 0.26 19686206 17159 86.10 1150 1157 1138 1495 805 1150 1147.28 0.94 0 -1555 1173 1161 1148 1136 1123 1167 1142 112 345 500 730 1 1 22460985 259 -16.24 0.69 12 0.08 -71.00 1659.00 1890 20240507 -38.99 966 20241210 19.36 1231 -6.34 20250207 1050 9.81 20250102 1890 -38.99 20240507 966 19.36 20241210 0.29 N 014910 500 112 억 210272 N N 11 N 00 N
5 20250306 130306 57 100.00 KOSPI 전기·전자 N N N N N 1154 4 2 0.35 19639267 17118 85.90 1150 1157 1138 1495 805 1150 1147.29 0.94 0 -1555 1173 1161 1148 1136 1123 1167 1142 112 345 500 730 1 1 22460985 259 -16.25 0.70 12 0.08 -71.00 1659.00 1890 20240507 -38.94 966 20241210 19.46 1231 -6.26 20250207 1050 9.90 20250102 1890 -38.94 20240507 966 19.46 20241210 0.29 N 014910 500 112 억 210272 N N 11 N 00 N
6 20250306 120306 57 100.00 KOSPI 전기·전자 N N N N N 1154 4 2 0.35 18457425 16094 80.76 1150 1157 1138 1495 805 1150 1146.85 0.94 0 -1112 1173 1161 1148 1136 1123 1167 1142 112 345 500 730 1 1 22460985 259 -16.25 0.70 12 0.07 -71.00 1659.00 1890 20240507 -38.94 966 20241210 19.46 1231 -6.26 20250207 1050 9.90 20250102 1890 -38.94 20240507 966 19.46 20241210 0.29 N 014910 500 112 억 210272 N N 11 N 00 N
7 20250306 110305 57 100.00 KOSPI 전기·전자 N N N N N 1154 4 2 0.35 15683951 13681 68.65 1150 1157 1138 1495 805 1150 1146.40 0.94 0 -811 1173 1161 1148 1136 1123 1167 1142 112 345 500 730 1 1 22460985 259 -16.25 0.70 12 0.06 -71.00 1659.00 1890 20240507 -38.94 966 20241210 19.46 1231 -6.26 20250207 1050 9.90 20250102 1890 -38.94 20240507 966 19.46 20241210 0.29 N 014910 500 112 억 210272 N N 11 N 00 N
8 20250306 100306 57 100.00 KOSPI 전기·전자 N N N N N 1157 7 2 0.61 15617019 13623 68.36 1150 1157 1138 1495 805 1150 1146.37 0.94 0 -753 1173 1161 1148 1136 1123 1167 1142 112 345 500 730 1 1 22460985 260 -16.30 0.70 12 0.06 -71.00 1659.00 1890 20240507 -38.78 966 20241210 19.77 1231 -6.01 20250207 1050 10.19 20250102 1890 -38.78 20240507 966 19.77 20241210 0.29 N 014910 500 112 억 210272 N N 11 N 00 N
9 20250306 090308 57 100.00 KOSPI 전기·전자 N N N N N 1150 0 3 0.00 2830070 2461 12.35 1150 1150 1149 1495 805 1150 1149.97 0.94 0 -80 1173 1161 1148 1136 1123 1167 1142 112 345 500 730 1 1 22460985 258 -16.20 0.69 12 0.01 -71.00 1659.00 1890 20240507 -39.15 966 20241210 19.05 1231 -6.58 20250207 1050 9.52 20250102 1890 -39.15 20240507 966 19.05 20241210 0.29 N 014910 500 112 억 210272 N N 11 N 00 N
10 20250305 160304 57 100.00 KOSPI 전기·전자 N N N N N 1150 4 2 0.35 22765555 19920 156.91 1146 1160 1135 1489 803 1146 1142.85 0.94 0 -24 1190 1168 1157 1135 1124 1162 1129 112 343 500 730 1 1 22460985 258 -16.20 0.69 12 0.09 -71.00 1659.00 1890 20240507 -39.15 966 20241210 19.05 1231 -6.58 20250207 1050 9.52 20250102 1890 -39.15 20240507 966 19.05 20241210 0.29 N 014910 500 112 억 210311 N N 11 N 00 N
11 20250305 150305 57 100.00 KOSPI 전기·전자 N N N N N 1156 10 2 0.87 22416905 19617 154.53 1146 1160 1135 1489 803 1146 1142.73 0.94 0 76 1190 1168 1157 1135 1124 1162 1129 112 343 500 730 1 1 22460985 260 -16.28 0.70 12 0.09 -71.00 1659.00 1890 20240507 -38.84 966 20241210 19.67 1231 -6.09 20250207 1050 10.10 20250102 1890 -38.84 20240507 966 19.67 20241210 0.29 N 014910 500 112 억 210311 N N 7 N 00 N
12 20250305 140303 57 100.00 KOSPI 전기·전자 N N N N N 1150 4 2 0.35 20983854 18365 144.66 1146 1160 1135 1489 803 1146 1142.60 0.94 0 351 1190 1168 1157 1135 1124 1162 1129 112 343 500 730 1 1 22460985 258 -16.20 0.69 12 0.08 -71.00 1659.00 1890 20240507 -39.15 966 20241210 19.05 1231 -6.58 20250207 1050 9.52 20250102 1890 -39.15 20240507 966 19.05 20241210 0.29 N 014910 500 112 억 210311 N N 7 N 00 N