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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160805,58,100.00,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,-37.00,423.00,4100,20240206,0.00,4100,20240206,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240219,4100,0.00,20240219,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250219,150807,58,100.00,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,-37.00,423.00,4100,20240206,0.00,4100,20240206,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240219,4100,0.00,20240219,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250219,140804,58,100.00,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,-37.00,423.00,4100,20240206,0.00,4100,20240206,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240219,4100,0.00,20240219,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250219,130805,58,100.00,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,-37.00,423.00,4100,20240206,0.00,4100,20240206,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240219,4100,0.00,20240219,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250219,120803,58,100.00,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,-37.00,423.00,4100,20240206,0.00,4100,20240206,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240219,4100,0.00,20240219,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250219,110805,58,100.00,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,-37.00,423.00,4100,20240206,0.00,4100,20240206,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240219,4100,0.00,20240219,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250219,100805,58,100.00,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,-37.00,423.00,4100,20240206,0.00,4100,20240206,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240219,4100,0.00,20240219,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250219,090806,58,100.00,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,-37.00,423.00,4100,20240206,0.00,4100,20240206,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240219,4100,0.00,20240219,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250218,160803,58,100.00,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,-37.00,423.00,4100,20240205,0.00,4100,20240205,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240219,4100,0.00,20240219,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250218,150804,58,100.00,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,-37.00,423.00,4100,20240205,0.00,4100,20240205,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240219,4100,0.00,20240219,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250218,140805,58,100.00,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,-37.00,423.00,4100,20240205,0.00,4100,20240205,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240219,4100,0.00,20240219,0.00,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 20250219 160805 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 20240206 0.00 4100 20240206 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240219 4100 0.00 20240219 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
3 20250219 150807 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 20240206 0.00 4100 20240206 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240219 4100 0.00 20240219 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
4 20250219 140804 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 20240206 0.00 4100 20240206 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240219 4100 0.00 20240219 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
5 20250219 130805 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 20240206 0.00 4100 20240206 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240219 4100 0.00 20240219 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
6 20250219 120803 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 20240206 0.00 4100 20240206 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240219 4100 0.00 20240219 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
7 20250219 110805 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 20240206 0.00 4100 20240206 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240219 4100 0.00 20240219 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
8 20250219 100805 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 20240206 0.00 4100 20240206 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240219 4100 0.00 20240219 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
9 20250219 090806 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 20240206 0.00 4100 20240206 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240219 4100 0.00 20240219 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
10 20250218 160803 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 20240205 0.00 4100 20240205 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240219 4100 0.00 20240219 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
11 20250218 150804 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 20240205 0.00 4100 20240205 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240219 4100 0.00 20240219 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
12 20250218 140805 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 20240205 0.00 4100 20240205 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240219 4100 0.00 20240219 0.00 N 109070 500 264 억 33539 N N 0 N 00 N