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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1129,12,2,1.07,24388896,21874,171.83,1134,1165,1097,1452,782,1117,1114.97,0.91,0,-2838,1166,1141,1120,1095,1074,1154,1108,112,335,500,710,1,1,22460985,254,-15.90,0.68,12,0.10,-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,,203274,N,N,64,N,00,N
20250313,150312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1097,-20,5,-1.79,22559588,20226,158.88,1134,1165,1097,1452,782,1117,1115.38,0.91,0,-2770,1166,1141,1120,1095,1074,1154,1108,112,335,500,710,1,1,22460985,246,-15.45,0.66,12,0.09,-71.00,1659.00,1890,20240507,-41.96,966,20241210,13.56,1231,-10.89,20250207,1050,4.48,20250102,1890,-41.96,20240507,966,13.56,20241210,0.22,N,014910,500,112 억,,203274,N,N,24,N,00,N
20250313,140312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1112,-5,5,-0.45,9454933,8388,65.89,1134,1165,1110,1452,782,1117,1127.20,0.91,0,-1930,1166,1141,1120,1095,1074,1154,1108,112,335,500,710,1,1,22460985,250,-15.66,0.67,12,0.04,-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,,203274,N,N,24,N,00,N
20250313,130312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1112,-5,5,-0.45,8526044,7552,59.32,1134,1165,1112,1452,782,1117,1128.98,0.91,0,-1197,1166,1141,1120,1095,1074,1154,1108,112,335,500,710,1,1,22460985,250,-15.66,0.67,12,0.03,-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,,203274,N,N,24,N,00,N
20250313,120312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1141,24,2,2.15,4651521,4092,32.14,1134,1165,1117,1452,782,1117,1136.74,0.91,0,-1532,1166,1141,1120,1095,1074,1154,1108,112,335,500,710,1,1,22460985,256,-16.07,0.69,12,0.02,-71.00,1659.00,1890,20240507,-39.63,966,20241210,18.12,1231,-7.31,20250207,1050,8.67,20250102,1890,-39.63,20240507,966,18.12,20241210,0.22,N,014910,500,112 억,,203274,N,N,24,N,00,N
20250313,110312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1127,10,2,0.90,3339828,2930,23.02,1134,1165,1117,1452,782,1117,1139.87,0.91,0,-1369,1166,1141,1120,1095,1074,1154,1108,112,335,500,710,1,1,22460985,253,-15.87,0.68,12,0.01,-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,,203274,N,N,24,N,00,N
20250313,100312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1127,10,2,0.90,3338701,2929,23.01,1134,1165,1117,1452,782,1117,1139.88,0.91,0,-1368,1166,1141,1120,1095,1074,1154,1108,112,335,500,710,1,1,22460985,253,-15.87,0.68,12,0.01,-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,,203274,N,N,24,N,00,N
20250313,090312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1165,48,2,4.30,1388903,1220,9.58,1134,1165,1125,1452,782,1117,1138.45,0.91,0,-121,1166,1141,1120,1095,1074,1154,1108,112,335,500,710,1,1,22460985,262,-16.41,0.70,12,0.01,-71.00,1659.00,1890,20240507,-38.36,966,20241210,20.60,1231,-5.36,20250207,1050,10.95,20250102,1890,-38.36,20240507,966,20.60,20241210,0.22,N,014910,500,112 억,,203274,N,N,24,N,00,N
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
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 20250313 160311 57 100.00 KOSPI 전기·전자 N N N N N 1129 12 2 1.07 24388896 21874 171.83 1134 1165 1097 1452 782 1117 1114.97 0.91 0 -2838 1166 1141 1120 1095 1074 1154 1108 112 335 500 710 1 1 22460985 254 -15.90 0.68 12 0.10 -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 203274 N N 64 N 00 N
3 20250313 150312 57 100.00 KOSPI 전기·전자 N N N N N 1097 -20 5 -1.79 22559588 20226 158.88 1134 1165 1097 1452 782 1117 1115.38 0.91 0 -2770 1166 1141 1120 1095 1074 1154 1108 112 335 500 710 1 1 22460985 246 -15.45 0.66 12 0.09 -71.00 1659.00 1890 20240507 -41.96 966 20241210 13.56 1231 -10.89 20250207 1050 4.48 20250102 1890 -41.96 20240507 966 13.56 20241210 0.22 N 014910 500 112 억 203274 N N 24 N 00 N
4 20250313 140312 57 100.00 KOSPI 전기·전자 N N N N N 1112 -5 5 -0.45 9454933 8388 65.89 1134 1165 1110 1452 782 1117 1127.20 0.91 0 -1930 1166 1141 1120 1095 1074 1154 1108 112 335 500 710 1 1 22460985 250 -15.66 0.67 12 0.04 -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 203274 N N 24 N 00 N
5 20250313 130312 57 100.00 KOSPI 전기·전자 N N N N N 1112 -5 5 -0.45 8526044 7552 59.32 1134 1165 1112 1452 782 1117 1128.98 0.91 0 -1197 1166 1141 1120 1095 1074 1154 1108 112 335 500 710 1 1 22460985 250 -15.66 0.67 12 0.03 -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 203274 N N 24 N 00 N
6 20250313 120312 57 100.00 KOSPI 전기·전자 N N N N N 1141 24 2 2.15 4651521 4092 32.14 1134 1165 1117 1452 782 1117 1136.74 0.91 0 -1532 1166 1141 1120 1095 1074 1154 1108 112 335 500 710 1 1 22460985 256 -16.07 0.69 12 0.02 -71.00 1659.00 1890 20240507 -39.63 966 20241210 18.12 1231 -7.31 20250207 1050 8.67 20250102 1890 -39.63 20240507 966 18.12 20241210 0.22 N 014910 500 112 억 203274 N N 24 N 00 N
7 20250313 110312 57 100.00 KOSPI 전기·전자 N N N N N 1127 10 2 0.90 3339828 2930 23.02 1134 1165 1117 1452 782 1117 1139.87 0.91 0 -1369 1166 1141 1120 1095 1074 1154 1108 112 335 500 710 1 1 22460985 253 -15.87 0.68 12 0.01 -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 203274 N N 24 N 00 N
8 20250313 100312 57 100.00 KOSPI 전기·전자 N N N N N 1127 10 2 0.90 3338701 2929 23.01 1134 1165 1117 1452 782 1117 1139.88 0.91 0 -1368 1166 1141 1120 1095 1074 1154 1108 112 335 500 710 1 1 22460985 253 -15.87 0.68 12 0.01 -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 203274 N N 24 N 00 N
9 20250313 090312 57 100.00 KOSPI 전기·전자 N N N N N 1165 48 2 4.30 1388903 1220 9.58 1134 1165 1125 1452 782 1117 1138.45 0.91 0 -121 1166 1141 1120 1095 1074 1154 1108 112 335 500 710 1 1 22460985 262 -16.41 0.70 12 0.01 -71.00 1659.00 1890 20240507 -38.36 966 20241210 20.60 1231 -5.36 20250207 1050 10.95 20250102 1890 -38.36 20240507 966 20.60 20241210 0.22 N 014910 500 112 억 203274 N N 24 N 00 N
10 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
11 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
12 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