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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160419,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240207,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240220,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250220,150420,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240207,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240220,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250220,140421,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240207,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240220,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250220,130419,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240207,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240220,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250220,120419,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240207,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240220,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250220,110419,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240207,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240220,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250220,100419,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240207,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240220,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250220,090420,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240207,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240220,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250219,160417,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240206,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240219,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250219,150419,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240206,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240219,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250219,140416,58,100.00,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,-3113.00,27377.00,6630,20240229,0.00,6629,20240206,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240229,1326,400.00,20240219,0.01,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 20250220 160419 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 20240207 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240220 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
3 20250220 150420 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 20240207 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240220 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
4 20250220 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 20240207 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240220 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
5 20250220 130419 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 20240207 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240220 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
6 20250220 120419 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 20240207 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240220 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
7 20250220 110419 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 20240207 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240220 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
8 20250220 100419 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 20240207 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240220 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
9 20250220 090420 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 20240207 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240220 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
10 20250219 160417 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 20240206 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240219 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
11 20250219 150419 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 20240206 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240219 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
12 20250219 140416 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 20240206 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240229 1326 400.00 20240219 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N