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
008110/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
20250306,160226,58,100.00,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
20250306,150226,58,100.00,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
20250306,140227,58,100.00,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
20250306,130226,58,100.00,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
20250306,120227,58,100.00,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
20250306,110225,58,100.00,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
20250306,100226,58,100.00,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
20250306,090227,58,100.00,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
20250305,160224,58,100.00,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
20250305,150226,58,100.00,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
20250305,140224,58,100.00,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 20250306 160226 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 20250306 150226 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 20250306 140227 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 20250306 130226 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 20250306 120227 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 20250306 110225 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 20250306 100226 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 20250306 090227 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 20250305 160224 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 20250305 150226 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 20250305 140224 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