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
019180/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
20250228,160345,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3010,-65,5,-2.11,265492890,87775,116.74,3045,3055,3005,3995,2155,3075,3024.70,2.41,0,-24386,3141,3107,3081,3047,3021,3095,3035,90,920,500,2270,5,1,18000000,542,1.91,0.49,12,0.49,1579.00,6196.00,4230,20240228,-28.84,2730,20241209,10.26,3465,-13.13,20250123,2995,0.50,20250212,4230,-28.84,20240228,2730,10.26,20241209,1.66,N,019180,500,90 억,,434245,N,N,0,N,00,N
20250228,150346,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3030,-45,5,-1.46,202666235,66919,89.00,3045,3055,3010,3995,2155,3075,3028.53,2.41,0,-19327,3141,3107,3081,3047,3021,3095,3035,90,920,500,2270,5,1,18000000,545,1.92,0.49,12,0.37,1579.00,6196.00,4230,20240228,-28.37,2730,20241209,10.99,3465,-12.55,20250123,2995,1.17,20250212,4230,-28.37,20240228,2730,10.99,20241209,1.66,N,019180,500,90 억,,434245,N,N,0,N,00,N
20250228,140347,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3035,-40,5,-1.30,111962830,36885,49.06,3045,3055,3025,3995,2155,3075,3035.46,2.41,0,-12626,3141,3107,3081,3047,3021,3095,3035,90,920,500,2270,5,1,18000000,546,1.92,0.49,12,0.20,1579.00,6196.00,4230,20240228,-28.25,2730,20241209,11.17,3465,-12.41,20250123,2995,1.34,20250212,4230,-28.25,20240228,2730,11.17,20241209,1.66,N,019180,500,90 억,,434245,N,N,0,N,00,N
20250228,130346,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3035,-40,5,-1.30,95076245,31311,41.64,3045,3055,3025,3995,2155,3075,3036.51,2.41,0,-11230,3141,3107,3081,3047,3021,3095,3035,90,920,500,2270,5,1,18000000,546,1.92,0.49,12,0.17,1579.00,6196.00,4230,20240228,-28.25,2730,20241209,11.17,3465,-12.41,20250123,2995,1.34,20250212,4230,-28.25,20240228,2730,11.17,20241209,1.66,N,019180,500,90 억,,434245,N,N,0,N,00,N
20250228,120344,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3035,-40,5,-1.30,77225080,25413,33.80,3045,3055,3025,3995,2155,3075,3038.80,2.41,0,-9505,3141,3107,3081,3047,3021,3095,3035,90,920,500,2270,5,1,18000000,546,1.92,0.49,12,0.14,1579.00,6196.00,4230,20240228,-28.25,2730,20241209,11.17,3465,-12.41,20250123,2995,1.34,20250212,4230,-28.25,20240228,2730,11.17,20241209,1.66,N,019180,500,90 억,,434245,N,N,0,N,00,N
20250228,110344,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3050,-25,5,-0.81,54544650,17946,23.87,3045,3055,3030,3995,2155,3075,3039.38,2.41,0,-5626,3141,3107,3081,3047,3021,3095,3035,90,920,500,2270,5,1,18000000,549,1.93,0.49,12,0.10,1579.00,6196.00,4230,20240228,-27.90,2730,20241209,11.72,3465,-11.98,20250123,2995,1.84,20250212,4230,-27.90,20240228,2730,11.72,20241209,1.66,N,019180,500,90 억,,434245,N,N,0,N,00,N
20250228,100344,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3045,-30,5,-0.98,31926375,10509,13.98,3045,3055,3030,3995,2155,3075,3038.00,2.41,0,-2463,3141,3107,3081,3047,3021,3095,3035,90,920,500,2270,5,1,18000000,548,1.93,0.49,12,0.06,1579.00,6196.00,4230,20240228,-28.01,2730,20241209,11.54,3465,-12.12,20250123,2995,1.67,20250212,4230,-28.01,20240228,2730,11.54,20241209,1.66,N,019180,500,90 억,,434245,N,N,0,N,00,N
20250228,090345,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3035,-40,5,-1.30,9010000,2960,3.94,3045,3055,3035,3995,2155,3075,3043.92,2.41,0,-1160,3141,3107,3081,3047,3021,3095,3035,90,920,500,2270,5,1,18000000,546,1.92,0.49,12,0.02,1579.00,6196.00,4230,20240228,-28.25,2730,20241209,11.17,3465,-12.41,20250123,2995,1.34,20250212,4230,-28.25,20240228,2730,11.17,20241209,1.66,N,019180,500,90 억,,434245,N,N,0,N,00,N
20250227,160344,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3075,-35,5,-1.13,223491665,72635,110.34,3110,3115,3055,4040,2180,3110,3076.91,2.54,0,-20219,3136,3122,3106,3092,3076,3130,3100,90,930,500,2300,5,1,18000000,554,1.95,0.50,12,0.40,1579.00,6196.00,4230,20240228,-27.30,2730,20241209,12.64,3465,-11.26,20250123,2995,2.67,20250212,4230,-27.30,20240228,2730,12.64,20241209,1.59,N,019180,500,90 억,,457132,N,N,11,N,00,N
20250227,150341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3085,-25,5,-0.80,205206460,66683,101.30,3110,3115,3055,4040,2180,3110,3077.34,2.54,0,-18802,3136,3122,3106,3092,3076,3130,3100,90,930,500,2300,5,1,18000000,555,1.95,0.50,12,0.37,1579.00,6196.00,4230,20240228,-27.07,2730,20241209,13.00,3465,-10.97,20250123,2995,3.01,20250212,4230,-27.07,20240228,2730,13.00,20241209,1.59,N,019180,500,90 억,,457132,N,N,11,N,00,N
20250227,140343,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3080,-30,5,-0.96,201608180,65515,99.52,3110,3115,3055,4040,2180,3110,3077.28,2.54,0,-18137,3136,3122,3106,3092,3076,3130,3100,90,930,500,2300,5,1,18000000,554,1.95,0.50,12,0.36,1579.00,6196.00,4230,20240228,-27.19,2730,20241209,12.82,3465,-11.11,20250123,2995,2.84,20250212,4230,-27.19,20240228,2730,12.82,20241209,1.59,N,019180,500,90 억,,457132,N,N,11,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 160345 57 100.00 KOSPI 전기·전자 N N N N N 3010 -65 5 -2.11 265492890 87775 116.74 3045 3055 3005 3995 2155 3075 3024.70 2.41 0 -24386 3141 3107 3081 3047 3021 3095 3035 90 920 500 2270 5 1 18000000 542 1.91 0.49 12 0.49 1579.00 6196.00 4230 20240228 -28.84 2730 20241209 10.26 3465 -13.13 20250123 2995 0.50 20250212 4230 -28.84 20240228 2730 10.26 20241209 1.66 N 019180 500 90 억 434245 N N 0 N 00 N
3 20250228 150346 57 100.00 KOSPI 전기·전자 N N N N N 3030 -45 5 -1.46 202666235 66919 89.00 3045 3055 3010 3995 2155 3075 3028.53 2.41 0 -19327 3141 3107 3081 3047 3021 3095 3035 90 920 500 2270 5 1 18000000 545 1.92 0.49 12 0.37 1579.00 6196.00 4230 20240228 -28.37 2730 20241209 10.99 3465 -12.55 20250123 2995 1.17 20250212 4230 -28.37 20240228 2730 10.99 20241209 1.66 N 019180 500 90 억 434245 N N 0 N 00 N
4 20250228 140347 57 100.00 KOSPI 전기·전자 N N N N N 3035 -40 5 -1.30 111962830 36885 49.06 3045 3055 3025 3995 2155 3075 3035.46 2.41 0 -12626 3141 3107 3081 3047 3021 3095 3035 90 920 500 2270 5 1 18000000 546 1.92 0.49 12 0.20 1579.00 6196.00 4230 20240228 -28.25 2730 20241209 11.17 3465 -12.41 20250123 2995 1.34 20250212 4230 -28.25 20240228 2730 11.17 20241209 1.66 N 019180 500 90 억 434245 N N 0 N 00 N
5 20250228 130346 57 100.00 KOSPI 전기·전자 N N N N N 3035 -40 5 -1.30 95076245 31311 41.64 3045 3055 3025 3995 2155 3075 3036.51 2.41 0 -11230 3141 3107 3081 3047 3021 3095 3035 90 920 500 2270 5 1 18000000 546 1.92 0.49 12 0.17 1579.00 6196.00 4230 20240228 -28.25 2730 20241209 11.17 3465 -12.41 20250123 2995 1.34 20250212 4230 -28.25 20240228 2730 11.17 20241209 1.66 N 019180 500 90 억 434245 N N 0 N 00 N
6 20250228 120344 57 100.00 KOSPI 전기·전자 N N N N N 3035 -40 5 -1.30 77225080 25413 33.80 3045 3055 3025 3995 2155 3075 3038.80 2.41 0 -9505 3141 3107 3081 3047 3021 3095 3035 90 920 500 2270 5 1 18000000 546 1.92 0.49 12 0.14 1579.00 6196.00 4230 20240228 -28.25 2730 20241209 11.17 3465 -12.41 20250123 2995 1.34 20250212 4230 -28.25 20240228 2730 11.17 20241209 1.66 N 019180 500 90 억 434245 N N 0 N 00 N
7 20250228 110344 57 100.00 KOSPI 전기·전자 N N N N N 3050 -25 5 -0.81 54544650 17946 23.87 3045 3055 3030 3995 2155 3075 3039.38 2.41 0 -5626 3141 3107 3081 3047 3021 3095 3035 90 920 500 2270 5 1 18000000 549 1.93 0.49 12 0.10 1579.00 6196.00 4230 20240228 -27.90 2730 20241209 11.72 3465 -11.98 20250123 2995 1.84 20250212 4230 -27.90 20240228 2730 11.72 20241209 1.66 N 019180 500 90 억 434245 N N 0 N 00 N
8 20250228 100344 57 100.00 KOSPI 전기·전자 N N N N N 3045 -30 5 -0.98 31926375 10509 13.98 3045 3055 3030 3995 2155 3075 3038.00 2.41 0 -2463 3141 3107 3081 3047 3021 3095 3035 90 920 500 2270 5 1 18000000 548 1.93 0.49 12 0.06 1579.00 6196.00 4230 20240228 -28.01 2730 20241209 11.54 3465 -12.12 20250123 2995 1.67 20250212 4230 -28.01 20240228 2730 11.54 20241209 1.66 N 019180 500 90 억 434245 N N 0 N 00 N
9 20250228 090345 57 100.00 KOSPI 전기·전자 N N N N N 3035 -40 5 -1.30 9010000 2960 3.94 3045 3055 3035 3995 2155 3075 3043.92 2.41 0 -1160 3141 3107 3081 3047 3021 3095 3035 90 920 500 2270 5 1 18000000 546 1.92 0.49 12 0.02 1579.00 6196.00 4230 20240228 -28.25 2730 20241209 11.17 3465 -12.41 20250123 2995 1.34 20250212 4230 -28.25 20240228 2730 11.17 20241209 1.66 N 019180 500 90 억 434245 N N 0 N 00 N
10 20250227 160344 57 100.00 KOSPI 전기·전자 N N N N N 3075 -35 5 -1.13 223491665 72635 110.34 3110 3115 3055 4040 2180 3110 3076.91 2.54 0 -20219 3136 3122 3106 3092 3076 3130 3100 90 930 500 2300 5 1 18000000 554 1.95 0.50 12 0.40 1579.00 6196.00 4230 20240228 -27.30 2730 20241209 12.64 3465 -11.26 20250123 2995 2.67 20250212 4230 -27.30 20240228 2730 12.64 20241209 1.59 N 019180 500 90 억 457132 N N 11 N 00 N
11 20250227 150341 57 100.00 KOSPI 전기·전자 N N N N N 3085 -25 5 -0.80 205206460 66683 101.30 3110 3115 3055 4040 2180 3110 3077.34 2.54 0 -18802 3136 3122 3106 3092 3076 3130 3100 90 930 500 2300 5 1 18000000 555 1.95 0.50 12 0.37 1579.00 6196.00 4230 20240228 -27.07 2730 20241209 13.00 3465 -10.97 20250123 2995 3.01 20250212 4230 -27.07 20240228 2730 13.00 20241209 1.59 N 019180 500 90 억 457132 N N 11 N 00 N
12 20250227 140343 57 100.00 KOSPI 전기·전자 N N N N N 3080 -30 5 -0.96 201608180 65515 99.52 3110 3115 3055 4040 2180 3110 3077.28 2.54 0 -18137 3136 3122 3106 3092 3076 3130 3100 90 930 500 2300 5 1 18000000 554 1.95 0.50 12 0.36 1579.00 6196.00 4230 20240228 -27.19 2730 20241209 12.82 3465 -11.11 20250123 2995 2.84 20250212 4230 -27.19 20240228 2730 12.82 20241209 1.59 N 019180 500 90 억 457132 N N 11 N 00 N