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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033180/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
20250211,160408,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240129,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240213,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250211,150407,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240129,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240213,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250211,140409,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240129,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240213,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250211,130406,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240129,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240213,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250211,120407,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240129,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240213,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250211,110408,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240129,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240213,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250211,100407,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240129,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240213,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250211,090409,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240129,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240213,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250210,160406,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240126,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240213,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250210,150406,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240126,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240213,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250210,140406,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240126,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240213,0.01,N,033180,500,98 억,,2981615,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 20250211 160408 58 100.00 KOSPI 전기·전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 15.41 0 0 6630 6630 6630 6630 6630 6630 6630 98 3320 500 0 10 1 19345405 1283 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240129 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240213 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
3 20250211 150407 58 100.00 KOSPI 전기·전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 15.41 0 0 6630 6630 6630 6630 6630 6630 6630 98 3320 500 0 10 1 19345405 1283 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240129 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240213 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
4 20250211 140409 58 100.00 KOSPI 전기·전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 15.41 0 0 6630 6630 6630 6630 6630 6630 6630 98 3320 500 0 10 1 19345405 1283 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240129 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240213 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
5 20250211 130406 58 100.00 KOSPI 전기·전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 15.41 0 0 6630 6630 6630 6630 6630 6630 6630 98 3320 500 0 10 1 19345405 1283 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240129 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240213 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
6 20250211 120407 58 100.00 KOSPI 전기·전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 15.41 0 0 6630 6630 6630 6630 6630 6630 6630 98 3320 500 0 10 1 19345405 1283 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240129 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240213 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
7 20250211 110408 58 100.00 KOSPI 전기·전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 15.41 0 0 6630 6630 6630 6630 6630 6630 6630 98 3320 500 0 10 1 19345405 1283 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240129 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240213 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
8 20250211 100407 58 100.00 KOSPI 전기·전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 15.41 0 0 6630 6630 6630 6630 6630 6630 6630 98 3320 500 0 10 1 19345405 1283 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240129 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240213 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
9 20250211 090409 58 100.00 KOSPI 전기·전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 15.41 0 0 6630 6630 6630 6630 6630 6630 6630 98 3320 500 0 10 1 19345405 1283 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240129 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240213 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
10 20250210 160406 58 100.00 KOSPI 전기·전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 15.41 0 0 6630 6630 6630 6630 6630 6630 6630 98 3320 500 0 10 1 19345405 1283 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240126 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240213 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
11 20250210 150406 58 100.00 KOSPI 전기·전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 15.41 0 0 6630 6630 6630 6630 6630 6630 6630 98 3320 500 0 10 1 19345405 1283 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240126 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240213 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
12 20250210 140406 58 100.00 KOSPI 전기·전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 15.41 0 0 6630 6630 6630 6630 6630 6630 6630 98 3320 500 0 10 1 19345405 1283 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240126 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240213 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N