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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160810,58,100.00,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,-37.00,423.00,4100,20240208,0.00,4100,20240208,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240221,4100,0.00,20240221,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250221,150814,58,100.00,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,-37.00,423.00,4100,20240208,0.00,4100,20240208,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240221,4100,0.00,20240221,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250221,140813,58,100.00,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,-37.00,423.00,4100,20240208,0.00,4100,20240208,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240221,4100,0.00,20240221,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250221,130811,58,100.00,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,-37.00,423.00,4100,20240208,0.00,4100,20240208,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240221,4100,0.00,20240221,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250221,120813,58,100.00,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,-37.00,423.00,4100,20240208,0.00,4100,20240208,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240221,4100,0.00,20240221,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250221,110809,58,100.00,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,-37.00,423.00,4100,20240208,0.00,4100,20240208,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240221,4100,0.00,20240221,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250221,100811,58,100.00,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,-37.00,423.00,4100,20240208,0.00,4100,20240208,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240221,4100,0.00,20240221,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250221,090813,58,100.00,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,-37.00,423.00,4100,20240208,0.00,4100,20240208,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240221,4100,0.00,20240221,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250220,160808,58,100.00,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,-37.00,423.00,4100,20240207,0.00,4100,20240207,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240220,4100,0.00,20240220,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250220,150809,58,100.00,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,-37.00,423.00,4100,20240207,0.00,4100,20240207,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240220,4100,0.00,20240220,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250220,140809,58,100.00,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,-37.00,423.00,4100,20240207,0.00,4100,20240207,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240220,4100,0.00,20240220,0.00,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 20250221 160810 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 20240208 0.00 4100 20240208 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240221 4100 0.00 20240221 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
3 20250221 150814 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 20240208 0.00 4100 20240208 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240221 4100 0.00 20240221 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
4 20250221 140813 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 20240208 0.00 4100 20240208 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240221 4100 0.00 20240221 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
5 20250221 130811 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 20240208 0.00 4100 20240208 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240221 4100 0.00 20240221 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
6 20250221 120813 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 20240208 0.00 4100 20240208 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240221 4100 0.00 20240221 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
7 20250221 110809 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 20240208 0.00 4100 20240208 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240221 4100 0.00 20240221 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
8 20250221 100811 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 20240208 0.00 4100 20240208 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240221 4100 0.00 20240221 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
9 20250221 090813 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 20240208 0.00 4100 20240208 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240221 4100 0.00 20240221 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
10 20250220 160808 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 20240207 0.00 4100 20240207 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240220 4100 0.00 20240220 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
11 20250220 150809 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 20240207 0.00 4100 20240207 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240220 4100 0.00 20240220 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
12 20250220 140809 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 20240207 0.00 4100 20240207 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240220 4100 0.00 20240220 0.00 N 109070 500 264 억 33539 N N 0 N 00 N