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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1111,0,3,0.00,32841019,29554,120.55,1111,1125,1100,1444,778,1111,1111.22,0.93,0,-2176,1133,1121,1116,1104,1099,1119,1102,112,333,500,710,1,1,22460985,250,-15.65,0.67,12,0.13,-71.00,1659.00,1890,20240507,-41.22,966,20241210,15.01,1231,-9.75,20250207,1050,5.81,20250102,1890,-41.22,20240507,966,15.01,20241210,0.19,N,014910,500,112 억,,208338,N,N,42,N,00,N
20250321,150317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1118,7,2,0.63,32183126,28962,118.14,1111,1125,1100,1444,778,1111,1111.22,0.93,0,-2130,1133,1121,1116,1104,1099,1119,1102,112,333,500,710,1,1,22460985,251,-15.75,0.67,12,0.13,-71.00,1659.00,1890,20240507,-40.85,966,20241210,15.73,1231,-9.18,20250207,1050,6.48,20250102,1890,-40.85,20240507,966,15.73,20241210,0.19,N,014910,500,112 억,,208338,N,N,5,N,00,N
20250321,140316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1118,7,2,0.63,31958487,28761,117.32,1111,1125,1100,1444,778,1111,1111.17,0.93,0,-2076,1133,1121,1116,1104,1099,1119,1102,112,333,500,710,1,1,22460985,251,-15.75,0.67,12,0.13,-71.00,1659.00,1890,20240507,-40.85,966,20241210,15.73,1231,-9.18,20250207,1050,6.48,20250102,1890,-40.85,20240507,966,15.73,20241210,0.19,N,014910,500,112 억,,208338,N,N,5,N,00,N
20250321,130317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1117,6,2,0.54,31510175,28360,115.68,1111,1125,1100,1444,778,1111,1111.08,0.93,0,-2075,1133,1121,1116,1104,1099,1119,1102,112,333,500,710,1,1,22460985,251,-15.73,0.67,12,0.13,-71.00,1659.00,1890,20240507,-40.90,966,20241210,15.63,1231,-9.26,20250207,1050,6.38,20250102,1890,-40.90,20240507,966,15.63,20241210,0.19,N,014910,500,112 억,,208338,N,N,5,N,00,N
20250321,120318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1114,3,2,0.27,29213155,26297,107.27,1111,1125,1100,1444,778,1111,1110.89,0.93,0,-1012,1133,1121,1116,1104,1099,1119,1102,112,333,500,710,1,1,22460985,250,-15.69,0.67,12,0.12,-71.00,1659.00,1890,20240507,-41.06,966,20241210,15.32,1231,-9.50,20250207,1050,6.10,20250102,1890,-41.06,20240507,966,15.32,20241210,0.19,N,014910,500,112 억,,208338,N,N,5,N,00,N
20250321,110316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1113,2,2,0.18,28285963,25464,103.87,1111,1125,1100,1444,778,1111,1110.82,0.93,0,-183,1133,1121,1116,1104,1099,1119,1102,112,333,500,710,1,1,22460985,250,-15.68,0.67,12,0.11,-71.00,1659.00,1890,20240507,-41.11,966,20241210,15.22,1231,-9.59,20250207,1050,6.00,20250102,1890,-41.11,20240507,966,15.22,20241210,0.19,N,014910,500,112 억,,208338,N,N,5,N,00,N
20250321,100318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1108,-3,5,-0.27,26674959,24007,97.93,1111,1125,1108,1444,778,1111,1111.13,0.93,0,326,1133,1121,1116,1104,1099,1119,1102,112,333,500,710,1,1,22460985,249,-15.61,0.67,12,0.11,-71.00,1659.00,1890,20240507,-41.38,966,20241210,14.70,1231,-9.99,20250207,1050,5.52,20250102,1890,-41.38,20240507,966,14.70,20241210,0.19,N,014910,500,112 억,,208338,N,N,5,N,00,N
20250321,090319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1111,0,3,0.00,444400,400,1.63,1111,1111,1111,1444,778,1111,1111.00,0.93,0,-50,1133,1121,1116,1104,1099,1119,1102,112,333,500,710,1,1,22460985,250,-15.65,0.67,12,0.00,-71.00,1659.00,1890,20240507,-41.22,966,20241210,15.01,1231,-9.75,20250207,1050,5.81,20250102,1890,-41.22,20240507,966,15.01,20241210,0.19,N,014910,500,112 억,,208338,N,N,5,N,00,N
20250320,160335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1111,-16,5,-1.42,27253982,24460,271.99,1127,1128,1111,1465,789,1127,1114.23,0.93,0,-550,1147,1136,1129,1118,1111,1136,1118,112,338,500,720,1,1,22460985,250,-15.65,0.67,12,0.11,-71.00,1659.00,1890,20240507,-41.22,966,20241210,15.01,1231,-9.75,20250207,1050,5.81,20250102,1890,-41.22,20240507,966,15.01,20241210,0.20,N,014910,500,112 억,,208903,N,N,5,N,00,N
20250320,150317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1112,-15,5,-1.33,22970945,20607,229.14,1127,1128,1112,1465,789,1127,1114.72,0.93,0,524,1147,1136,1129,1118,1111,1136,1118,112,338,500,720,1,1,22460985,250,-15.66,0.67,12,0.09,-71.00,1659.00,1890,20240507,-41.16,966,20241210,15.11,1231,-9.67,20250207,1050,5.90,20250102,1890,-41.16,20240507,966,15.11,20241210,0.20,N,014910,500,112 억,,208903,N,N,2,N,00,N
20250320,140318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1114,-13,5,-1.15,22423061,20115,223.67,1127,1128,1112,1465,789,1127,1114.74,0.93,0,795,1147,1136,1129,1118,1111,1136,1118,112,338,500,720,1,1,22460985,250,-15.69,0.67,12,0.09,-71.00,1659.00,1890,20240507,-41.06,966,20241210,15.32,1231,-9.50,20250207,1050,6.10,20250102,1890,-41.06,20240507,966,15.32,20241210,0.20,N,014910,500,112 억,,208903,N,N,2,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 20250321 160316 57 100.00 KOSPI 전기·전자 N N N N N 1111 0 3 0.00 32841019 29554 120.55 1111 1125 1100 1444 778 1111 1111.22 0.93 0 -2176 1133 1121 1116 1104 1099 1119 1102 112 333 500 710 1 1 22460985 250 -15.65 0.67 12 0.13 -71.00 1659.00 1890 20240507 -41.22 966 20241210 15.01 1231 -9.75 20250207 1050 5.81 20250102 1890 -41.22 20240507 966 15.01 20241210 0.19 N 014910 500 112 억 208338 N N 42 N 00 N
3 20250321 150317 57 100.00 KOSPI 전기·전자 N N N N N 1118 7 2 0.63 32183126 28962 118.14 1111 1125 1100 1444 778 1111 1111.22 0.93 0 -2130 1133 1121 1116 1104 1099 1119 1102 112 333 500 710 1 1 22460985 251 -15.75 0.67 12 0.13 -71.00 1659.00 1890 20240507 -40.85 966 20241210 15.73 1231 -9.18 20250207 1050 6.48 20250102 1890 -40.85 20240507 966 15.73 20241210 0.19 N 014910 500 112 억 208338 N N 5 N 00 N
4 20250321 140316 57 100.00 KOSPI 전기·전자 N N N N N 1118 7 2 0.63 31958487 28761 117.32 1111 1125 1100 1444 778 1111 1111.17 0.93 0 -2076 1133 1121 1116 1104 1099 1119 1102 112 333 500 710 1 1 22460985 251 -15.75 0.67 12 0.13 -71.00 1659.00 1890 20240507 -40.85 966 20241210 15.73 1231 -9.18 20250207 1050 6.48 20250102 1890 -40.85 20240507 966 15.73 20241210 0.19 N 014910 500 112 억 208338 N N 5 N 00 N
5 20250321 130317 57 100.00 KOSPI 전기·전자 N N N N N 1117 6 2 0.54 31510175 28360 115.68 1111 1125 1100 1444 778 1111 1111.08 0.93 0 -2075 1133 1121 1116 1104 1099 1119 1102 112 333 500 710 1 1 22460985 251 -15.73 0.67 12 0.13 -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 0.19 N 014910 500 112 억 208338 N N 5 N 00 N
6 20250321 120318 57 100.00 KOSPI 전기·전자 N N N N N 1114 3 2 0.27 29213155 26297 107.27 1111 1125 1100 1444 778 1111 1110.89 0.93 0 -1012 1133 1121 1116 1104 1099 1119 1102 112 333 500 710 1 1 22460985 250 -15.69 0.67 12 0.12 -71.00 1659.00 1890 20240507 -41.06 966 20241210 15.32 1231 -9.50 20250207 1050 6.10 20250102 1890 -41.06 20240507 966 15.32 20241210 0.19 N 014910 500 112 억 208338 N N 5 N 00 N
7 20250321 110316 57 100.00 KOSPI 전기·전자 N N N N N 1113 2 2 0.18 28285963 25464 103.87 1111 1125 1100 1444 778 1111 1110.82 0.93 0 -183 1133 1121 1116 1104 1099 1119 1102 112 333 500 710 1 1 22460985 250 -15.68 0.67 12 0.11 -71.00 1659.00 1890 20240507 -41.11 966 20241210 15.22 1231 -9.59 20250207 1050 6.00 20250102 1890 -41.11 20240507 966 15.22 20241210 0.19 N 014910 500 112 억 208338 N N 5 N 00 N
8 20250321 100318 57 100.00 KOSPI 전기·전자 N N N N N 1108 -3 5 -0.27 26674959 24007 97.93 1111 1125 1108 1444 778 1111 1111.13 0.93 0 326 1133 1121 1116 1104 1099 1119 1102 112 333 500 710 1 1 22460985 249 -15.61 0.67 12 0.11 -71.00 1659.00 1890 20240507 -41.38 966 20241210 14.70 1231 -9.99 20250207 1050 5.52 20250102 1890 -41.38 20240507 966 14.70 20241210 0.19 N 014910 500 112 억 208338 N N 5 N 00 N
9 20250321 090319 57 100.00 KOSPI 전기·전자 N N N N N 1111 0 3 0.00 444400 400 1.63 1111 1111 1111 1444 778 1111 1111.00 0.93 0 -50 1133 1121 1116 1104 1099 1119 1102 112 333 500 710 1 1 22460985 250 -15.65 0.67 12 0.00 -71.00 1659.00 1890 20240507 -41.22 966 20241210 15.01 1231 -9.75 20250207 1050 5.81 20250102 1890 -41.22 20240507 966 15.01 20241210 0.19 N 014910 500 112 억 208338 N N 5 N 00 N
10 20250320 160335 57 100.00 KOSPI 전기·전자 N N N N N 1111 -16 5 -1.42 27253982 24460 271.99 1127 1128 1111 1465 789 1127 1114.23 0.93 0 -550 1147 1136 1129 1118 1111 1136 1118 112 338 500 720 1 1 22460985 250 -15.65 0.67 12 0.11 -71.00 1659.00 1890 20240507 -41.22 966 20241210 15.01 1231 -9.75 20250207 1050 5.81 20250102 1890 -41.22 20240507 966 15.01 20241210 0.20 N 014910 500 112 억 208903 N N 5 N 00 N
11 20250320 150317 57 100.00 KOSPI 전기·전자 N N N N N 1112 -15 5 -1.33 22970945 20607 229.14 1127 1128 1112 1465 789 1127 1114.72 0.93 0 524 1147 1136 1129 1118 1111 1136 1118 112 338 500 720 1 1 22460985 250 -15.66 0.67 12 0.09 -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 0.20 N 014910 500 112 억 208903 N N 2 N 00 N
12 20250320 140318 57 100.00 KOSPI 전기·전자 N N N N N 1114 -13 5 -1.15 22423061 20115 223.67 1127 1128 1112 1465 789 1127 1114.74 0.93 0 795 1147 1136 1129 1118 1111 1136 1118 112 338 500 720 1 1 22460985 250 -15.69 0.67 12 0.09 -71.00 1659.00 1890 20240507 -41.06 966 20241210 15.32 1231 -9.50 20250207 1050 6.10 20250102 1890 -41.06 20240507 966 15.32 20241210 0.20 N 014910 500 112 억 208903 N N 2 N 00 N