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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008110/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
20250221,160234,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20250221,150234,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20250221,140234,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20250221,130234,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20250221,120235,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20250221,110234,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20250221,100234,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20250221,090234,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20250220,160233,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20250220,150233,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20250220,140234,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,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 20250221 160234 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
3 20250221 150234 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
4 20250221 140234 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
5 20250221 130234 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
6 20250221 120235 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
7 20250221 110234 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
8 20250221 100234 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
9 20250221 090234 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
10 20250220 160233 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
11 20250220 150233 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
12 20250220 140234 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N