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
109070/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
20250228,160837,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240219,0.00,4100,20240219,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240228,4100,0.00,20240228,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250228,150841,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240219,0.00,4100,20240219,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240228,4100,0.00,20240228,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250228,140843,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240219,0.00,4100,20240219,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240228,4100,0.00,20240228,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250228,130838,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240219,0.00,4100,20240219,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240228,4100,0.00,20240228,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250228,120835,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240219,0.00,4100,20240219,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240228,4100,0.00,20240228,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250228,110836,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240219,0.00,4100,20240219,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240228,4100,0.00,20240228,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250228,100834,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240219,0.00,4100,20240219,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240228,4100,0.00,20240228,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250228,090837,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240219,0.00,4100,20240219,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240228,4100,0.00,20240228,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250227,160829,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240216,0.00,4100,20240216,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240227,4100,0.00,20240227,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250227,150829,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240216,0.00,4100,20240216,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240227,4100,0.00,20240227,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250227,140831,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20240216,0.00,4100,20240216,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240227,4100,0.00,20240227,0.00,N,109070,500,264 억,,33539,N,N,0,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 160837 58 100.00 KOSPI 전기·전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20240219 0.00 4100 20240219 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240228 4100 0.00 20240228 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
3 20250228 150841 58 100.00 KOSPI 전기·전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20240219 0.00 4100 20240219 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240228 4100 0.00 20240228 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
4 20250228 140843 58 100.00 KOSPI 전기·전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20240219 0.00 4100 20240219 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240228 4100 0.00 20240228 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
5 20250228 130838 58 100.00 KOSPI 전기·전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20240219 0.00 4100 20240219 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240228 4100 0.00 20240228 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
6 20250228 120835 58 100.00 KOSPI 전기·전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20240219 0.00 4100 20240219 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240228 4100 0.00 20240228 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
7 20250228 110836 58 100.00 KOSPI 전기·전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20240219 0.00 4100 20240219 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240228 4100 0.00 20240228 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
8 20250228 100834 58 100.00 KOSPI 전기·전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20240219 0.00 4100 20240219 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240228 4100 0.00 20240228 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
9 20250228 090837 58 100.00 KOSPI 전기·전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20240219 0.00 4100 20240219 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240228 4100 0.00 20240228 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
10 20250227 160829 58 100.00 KOSPI 전기·전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20240216 0.00 4100 20240216 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240227 4100 0.00 20240227 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
11 20250227 150829 58 100.00 KOSPI 전기·전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20240216 0.00 4100 20240216 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240227 4100 0.00 20240227 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
12 20250227 140831 58 100.00 KOSPI 전기·전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20240216 0.00 4100 20240216 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240227 4100 0.00 20240227 0.00 N 109070 500 264 억 33539 N N 0 N 00 N