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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160738,58,100.00,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,-37.00,423.00,4100,20240222,0.00,4100,20240222,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240306,4100,0.00,20240306,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250306,150736,58,100.00,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,-37.00,423.00,4100,20240222,0.00,4100,20240222,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240306,4100,0.00,20240306,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250306,140736,58,100.00,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,-37.00,423.00,4100,20240222,0.00,4100,20240222,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240306,4100,0.00,20240306,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250306,130738,58,100.00,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,-37.00,423.00,4100,20240222,0.00,4100,20240222,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240306,4100,0.00,20240306,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250306,120737,58,100.00,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,-37.00,423.00,4100,20240222,0.00,4100,20240222,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240306,4100,0.00,20240306,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250306,110733,58,100.00,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,-37.00,423.00,4100,20240222,0.00,4100,20240222,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240306,4100,0.00,20240306,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250306,100736,58,100.00,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,-37.00,423.00,4100,20240222,0.00,4100,20240222,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240306,4100,0.00,20240306,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250306,090739,58,100.00,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,-37.00,423.00,4100,20240222,0.00,4100,20240222,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240306,4100,0.00,20240306,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250305,160728,58,100.00,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,-37.00,423.00,4100,20240221,0.00,4100,20240221,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240305,4100,0.00,20240305,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250305,150731,58,100.00,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,-37.00,423.00,4100,20240221,0.00,4100,20240221,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240305,4100,0.00,20240305,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20250305,140730,58,100.00,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,-37.00,423.00,4100,20240221,0.00,4100,20240221,0.00,4100,0.00,20250102,4100,0.00,20250102,4100,0.00,20240305,4100,0.00,20240305,0.00,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 20250306 160738 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 20240222 0.00 4100 20240222 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240306 4100 0.00 20240306 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
3 20250306 150736 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 20240222 0.00 4100 20240222 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240306 4100 0.00 20240306 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
4 20250306 140736 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 20240222 0.00 4100 20240222 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240306 4100 0.00 20240306 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
5 20250306 130738 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 20240222 0.00 4100 20240222 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240306 4100 0.00 20240306 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
6 20250306 120737 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 20240222 0.00 4100 20240222 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240306 4100 0.00 20240306 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
7 20250306 110733 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 20240222 0.00 4100 20240222 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240306 4100 0.00 20240306 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
8 20250306 100736 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 20240222 0.00 4100 20240222 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240306 4100 0.00 20240306 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
9 20250306 090739 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 20240222 0.00 4100 20240222 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240306 4100 0.00 20240306 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
10 20250305 160728 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 20240221 0.00 4100 20240221 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240305 4100 0.00 20240305 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
11 20250305 150731 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 20240221 0.00 4100 20240221 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240305 4100 0.00 20240305 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
12 20250305 140730 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 20240221 0.00 4100 20240221 0.00 4100 0.00 20250102 4100 0.00 20250102 4100 0.00 20240305 4100 0.00 20240305 0.00 N 109070 500 264 억 33539 N N 0 N 00 N