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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160423,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240213,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240226,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250224,150423,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240213,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240226,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250224,140423,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240213,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240226,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250224,130423,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240213,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240226,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250224,120422,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240213,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240226,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250224,110421,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240213,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240226,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250224,100420,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240213,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240226,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250224,090424,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240213,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240226,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250221,160420,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240208,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240221,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250221,150423,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240208,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240221,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250221,140421,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240208,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240221,0.01,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 20250224 160423 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 20240213 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240226 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
3 20250224 150423 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 20240213 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240226 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
4 20250224 140423 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 20240213 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240226 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
5 20250224 130423 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 20240213 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240226 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
6 20250224 120422 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 20240213 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240226 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
7 20250224 110421 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 20240213 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240226 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
8 20250224 100420 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 20240213 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240226 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
9 20250224 090424 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 20240213 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240226 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
10 20250221 160420 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 20240208 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240221 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
11 20250221 150423 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 20240208 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240221 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
12 20250221 140421 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 20240208 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240221 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N