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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1165,-7,5,-0.60,27498033,23429,21.02,1159,1187,1150,1523,821,1172,1173.68,0.95,0,-1308,1201,1186,1173,1158,1145,1180,1152,112,351,500,750,1,1,22460985,262,-16.41,0.70,12,0.10,-71.00,1659.00,1890,20240507,-38.36,966,20241210,20.60,1231,-5.36,20250207,1050,10.95,20250102,1890,-38.36,20240507,966,20.60,20241210,0.33,N,014910,500,112 억,,212656,N,N,0,N,00,N
20250228,150326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1166,-6,5,-0.51,26096449,22229,19.94,1159,1187,1150,1523,821,1172,1173.98,0.95,0,-638,1201,1186,1173,1158,1145,1180,1152,112,351,500,750,1,1,22460985,262,-16.42,0.70,12,0.10,-71.00,1659.00,1890,20240507,-38.31,966,20241210,20.70,1231,-5.28,20250207,1050,11.05,20250102,1890,-38.31,20240507,966,20.70,20241210,0.33,N,014910,500,112 억,,212656,N,N,0,N,00,N
20250228,140326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1168,-4,5,-0.34,26077733,22213,19.93,1159,1187,1150,1523,821,1172,1173.99,0.95,0,-653,1201,1186,1173,1158,1145,1180,1152,112,351,500,750,1,1,22460985,262,-16.45,0.70,12,0.10,-71.00,1659.00,1890,20240507,-38.20,966,20241210,20.91,1231,-5.12,20250207,1050,11.24,20250102,1890,-38.20,20240507,966,20.91,20241210,0.33,N,014910,500,112 억,,212656,N,N,0,N,00,N
20250228,130326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1170,-2,5,-0.17,25505835,21724,19.49,1159,1187,1150,1523,821,1172,1174.09,0.95,0,-599,1201,1186,1173,1158,1145,1180,1152,112,351,500,750,1,1,22460985,263,-16.48,0.71,12,0.10,-71.00,1659.00,1890,20240507,-38.10,966,20241210,21.12,1231,-4.96,20250207,1050,11.43,20250102,1890,-38.10,20240507,966,21.12,20241210,0.33,N,014910,500,112 억,,212656,N,N,0,N,00,N
20250228,120324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1170,-2,5,-0.17,25505835,21724,19.49,1159,1187,1150,1523,821,1172,1174.09,0.95,0,-599,1201,1186,1173,1158,1145,1180,1152,112,351,500,750,1,1,22460985,263,-16.48,0.71,12,0.10,-71.00,1659.00,1890,20240507,-38.10,966,20241210,21.12,1231,-4.96,20250207,1050,11.43,20250102,1890,-38.10,20240507,966,21.12,20241210,0.33,N,014910,500,112 억,,212656,N,N,0,N,00,N
20250228,110324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1170,-2,5,-0.17,25505835,21724,19.49,1159,1187,1150,1523,821,1172,1174.09,0.95,0,-599,1201,1186,1173,1158,1145,1180,1152,112,351,500,750,1,1,22460985,263,-16.48,0.71,12,0.10,-71.00,1659.00,1890,20240507,-38.10,966,20241210,21.12,1231,-4.96,20250207,1050,11.43,20250102,1890,-38.10,20240507,966,21.12,20241210,0.33,N,014910,500,112 억,,212656,N,N,0,N,00,N
20250228,100324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1171,-1,5,-0.09,16985165,14452,12.96,1159,1187,1150,1523,821,1172,1175.28,0.95,0,-207,1201,1186,1173,1158,1145,1180,1152,112,351,500,750,1,1,22460985,263,-16.49,0.71,12,0.06,-71.00,1659.00,1890,20240507,-38.04,966,20241210,21.22,1231,-4.87,20250207,1050,11.52,20250102,1890,-38.04,20240507,966,21.22,20241210,0.33,N,014910,500,112 억,,212656,N,N,0,N,00,N
20250228,090326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1159,-13,5,-1.11,1256404,1076,0.97,1159,1176,1159,1523,821,1172,1167.66,0.95,0,-475,1201,1186,1173,1158,1145,1180,1152,112,351,500,750,1,1,22460985,260,-16.32,0.70,12,0.00,-71.00,1659.00,1890,20240507,-38.68,966,20241210,19.98,1231,-5.85,20250207,1050,10.38,20250102,1890,-38.68,20240507,966,19.98,20241210,0.33,N,014910,500,112 억,,212656,N,N,0,N,00,N
20250227,160324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1172,-16,5,-1.35,129980743,111473,361.03,1188,1188,1160,1544,832,1188,1166.03,0.95,0,-496,1206,1196,1188,1178,1170,1202,1184,112,356,500,760,1,1,22460985,263,-16.51,0.71,12,0.50,-71.00,1659.00,1890,20240507,-37.99,966,20241210,21.33,1231,-4.79,20250207,1050,11.62,20250102,1890,-37.99,20240507,966,21.33,20241210,0.34,N,014910,500,112 억,,213167,N,N,14,N,00,N
20250227,150323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1172,-16,5,-1.35,126344164,108361,350.96,1188,1188,1160,1544,832,1188,1165.96,0.95,0,386,1206,1196,1188,1178,1170,1202,1184,112,356,500,760,1,1,22460985,263,-16.51,0.71,12,0.48,-71.00,1659.00,1890,20240507,-37.99,966,20241210,21.33,1231,-4.79,20250207,1050,11.62,20250102,1890,-37.99,20240507,966,21.33,20241210,0.34,N,014910,500,112 억,,213167,N,N,14,N,00,N
20250227,140323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1168,-20,5,-1.68,124787065,107028,346.64,1188,1188,1160,1544,832,1188,1165.93,0.95,0,408,1206,1196,1188,1178,1170,1202,1184,112,356,500,760,1,1,22460985,262,-16.45,0.70,12,0.48,-71.00,1659.00,1890,20240507,-38.20,966,20241210,20.91,1231,-5.12,20250207,1050,11.24,20250102,1890,-38.20,20240507,966,20.91,20241210,0.34,N,014910,500,112 억,,213167,N,N,14,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 20250228 160325 57 100.00 KOSPI 전기·전자 N N N N N 1165 -7 5 -0.60 27498033 23429 21.02 1159 1187 1150 1523 821 1172 1173.68 0.95 0 -1308 1201 1186 1173 1158 1145 1180 1152 112 351 500 750 1 1 22460985 262 -16.41 0.70 12 0.10 -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 0.33 N 014910 500 112 억 212656 N N 0 N 00 N
3 20250228 150326 57 100.00 KOSPI 전기·전자 N N N N N 1166 -6 5 -0.51 26096449 22229 19.94 1159 1187 1150 1523 821 1172 1173.98 0.95 0 -638 1201 1186 1173 1158 1145 1180 1152 112 351 500 750 1 1 22460985 262 -16.42 0.70 12 0.10 -71.00 1659.00 1890 20240507 -38.31 966 20241210 20.70 1231 -5.28 20250207 1050 11.05 20250102 1890 -38.31 20240507 966 20.70 20241210 0.33 N 014910 500 112 억 212656 N N 0 N 00 N
4 20250228 140326 57 100.00 KOSPI 전기·전자 N N N N N 1168 -4 5 -0.34 26077733 22213 19.93 1159 1187 1150 1523 821 1172 1173.99 0.95 0 -653 1201 1186 1173 1158 1145 1180 1152 112 351 500 750 1 1 22460985 262 -16.45 0.70 12 0.10 -71.00 1659.00 1890 20240507 -38.20 966 20241210 20.91 1231 -5.12 20250207 1050 11.24 20250102 1890 -38.20 20240507 966 20.91 20241210 0.33 N 014910 500 112 억 212656 N N 0 N 00 N
5 20250228 130326 57 100.00 KOSPI 전기·전자 N N N N N 1170 -2 5 -0.17 25505835 21724 19.49 1159 1187 1150 1523 821 1172 1174.09 0.95 0 -599 1201 1186 1173 1158 1145 1180 1152 112 351 500 750 1 1 22460985 263 -16.48 0.71 12 0.10 -71.00 1659.00 1890 20240507 -38.10 966 20241210 21.12 1231 -4.96 20250207 1050 11.43 20250102 1890 -38.10 20240507 966 21.12 20241210 0.33 N 014910 500 112 억 212656 N N 0 N 00 N
6 20250228 120324 57 100.00 KOSPI 전기·전자 N N N N N 1170 -2 5 -0.17 25505835 21724 19.49 1159 1187 1150 1523 821 1172 1174.09 0.95 0 -599 1201 1186 1173 1158 1145 1180 1152 112 351 500 750 1 1 22460985 263 -16.48 0.71 12 0.10 -71.00 1659.00 1890 20240507 -38.10 966 20241210 21.12 1231 -4.96 20250207 1050 11.43 20250102 1890 -38.10 20240507 966 21.12 20241210 0.33 N 014910 500 112 억 212656 N N 0 N 00 N
7 20250228 110324 57 100.00 KOSPI 전기·전자 N N N N N 1170 -2 5 -0.17 25505835 21724 19.49 1159 1187 1150 1523 821 1172 1174.09 0.95 0 -599 1201 1186 1173 1158 1145 1180 1152 112 351 500 750 1 1 22460985 263 -16.48 0.71 12 0.10 -71.00 1659.00 1890 20240507 -38.10 966 20241210 21.12 1231 -4.96 20250207 1050 11.43 20250102 1890 -38.10 20240507 966 21.12 20241210 0.33 N 014910 500 112 억 212656 N N 0 N 00 N
8 20250228 100324 57 100.00 KOSPI 전기·전자 N N N N N 1171 -1 5 -0.09 16985165 14452 12.96 1159 1187 1150 1523 821 1172 1175.28 0.95 0 -207 1201 1186 1173 1158 1145 1180 1152 112 351 500 750 1 1 22460985 263 -16.49 0.71 12 0.06 -71.00 1659.00 1890 20240507 -38.04 966 20241210 21.22 1231 -4.87 20250207 1050 11.52 20250102 1890 -38.04 20240507 966 21.22 20241210 0.33 N 014910 500 112 억 212656 N N 0 N 00 N
9 20250228 090326 57 100.00 KOSPI 전기·전자 N N N N N 1159 -13 5 -1.11 1256404 1076 0.97 1159 1176 1159 1523 821 1172 1167.66 0.95 0 -475 1201 1186 1173 1158 1145 1180 1152 112 351 500 750 1 1 22460985 260 -16.32 0.70 12 0.00 -71.00 1659.00 1890 20240507 -38.68 966 20241210 19.98 1231 -5.85 20250207 1050 10.38 20250102 1890 -38.68 20240507 966 19.98 20241210 0.33 N 014910 500 112 억 212656 N N 0 N 00 N
10 20250227 160324 57 100.00 KOSPI 전기·전자 N N N N N 1172 -16 5 -1.35 129980743 111473 361.03 1188 1188 1160 1544 832 1188 1166.03 0.95 0 -496 1206 1196 1188 1178 1170 1202 1184 112 356 500 760 1 1 22460985 263 -16.51 0.71 12 0.50 -71.00 1659.00 1890 20240507 -37.99 966 20241210 21.33 1231 -4.79 20250207 1050 11.62 20250102 1890 -37.99 20240507 966 21.33 20241210 0.34 N 014910 500 112 억 213167 N N 14 N 00 N
11 20250227 150323 57 100.00 KOSPI 전기·전자 N N N N N 1172 -16 5 -1.35 126344164 108361 350.96 1188 1188 1160 1544 832 1188 1165.96 0.95 0 386 1206 1196 1188 1178 1170 1202 1184 112 356 500 760 1 1 22460985 263 -16.51 0.71 12 0.48 -71.00 1659.00 1890 20240507 -37.99 966 20241210 21.33 1231 -4.79 20250207 1050 11.62 20250102 1890 -37.99 20240507 966 21.33 20241210 0.34 N 014910 500 112 억 213167 N N 14 N 00 N
12 20250227 140323 57 100.00 KOSPI 전기·전자 N N N N N 1168 -20 5 -1.68 124787065 107028 346.64 1188 1188 1160 1544 832 1188 1165.93 0.95 0 408 1206 1196 1188 1178 1170 1202 1184 112 356 500 760 1 1 22460985 262 -16.45 0.70 12 0.48 -71.00 1659.00 1890 20240507 -38.20 966 20241210 20.91 1231 -5.12 20250207 1050 11.24 20250102 1890 -38.20 20240507 966 20.91 20241210 0.34 N 014910 500 112 억 213167 N N 14 N 00 N