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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033180/price/prices-20250401.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
20250430,160416,58,100.00,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,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240419,0.00,6630,20240419,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240430,6630,0.00,20240430,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250430,150419,58,100.00,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,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240419,0.00,6630,20240419,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240430,6630,0.00,20240430,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250430,140419,58,100.00,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,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240419,0.00,6630,20240419,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240430,6630,0.00,20240430,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250430,130420,58,100.00,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,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240419,0.00,6630,20240419,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240430,6630,0.00,20240430,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250430,120421,58,100.00,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,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240419,0.00,6630,20240419,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240430,6630,0.00,20240430,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250430,110419,58,100.00,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,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240419,0.00,6630,20240419,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240430,6630,0.00,20240430,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250430,100421,58,100.00,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,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240419,0.00,6630,20240419,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240430,6630,0.00,20240430,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250430,090421,58,100.00,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,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240419,0.00,6630,20240419,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240430,6630,0.00,20240430,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250429,160415,58,100.00,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,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240418,0.00,6630,20240418,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240429,6630,0.00,20240429,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250429,150418,58,100.00,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,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240418,0.00,6630,20240418,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240429,6630,0.00,20240429,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250429,140418,58,100.00,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,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240418,0.00,6630,20240418,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240429,6630,0.00,20240429,0.01,Y,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 20250430 160416 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 -0.69 0.07 12 0.00 -9667.00 93791.00 6630 20240419 0.00 6630 20240419 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240430 6630 0.00 20240430 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
3 20250430 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 -0.69 0.07 12 0.00 -9667.00 93791.00 6630 20240419 0.00 6630 20240419 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240430 6630 0.00 20240430 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
4 20250430 140419 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 -0.69 0.07 12 0.00 -9667.00 93791.00 6630 20240419 0.00 6630 20240419 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240430 6630 0.00 20240430 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
5 20250430 130420 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 -0.69 0.07 12 0.00 -9667.00 93791.00 6630 20240419 0.00 6630 20240419 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240430 6630 0.00 20240430 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
6 20250430 120421 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 -0.69 0.07 12 0.00 -9667.00 93791.00 6630 20240419 0.00 6630 20240419 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240430 6630 0.00 20240430 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
7 20250430 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 -0.69 0.07 12 0.00 -9667.00 93791.00 6630 20240419 0.00 6630 20240419 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240430 6630 0.00 20240430 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
8 20250430 100421 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 -0.69 0.07 12 0.00 -9667.00 93791.00 6630 20240419 0.00 6630 20240419 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240430 6630 0.00 20240430 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
9 20250430 090421 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 -0.69 0.07 12 0.00 -9667.00 93791.00 6630 20240419 0.00 6630 20240419 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240430 6630 0.00 20240430 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
10 20250429 160415 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 -0.69 0.07 12 0.00 -9667.00 93791.00 6630 20240418 0.00 6630 20240418 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240429 6630 0.00 20240429 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
11 20250429 150418 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 -0.69 0.07 12 0.00 -9667.00 93791.00 6630 20240418 0.00 6630 20240418 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240429 6630 0.00 20240429 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
12 20250429 140418 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 -0.69 0.07 12 0.00 -9667.00 93791.00 6630 20240418 0.00 6630 20240418 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240429 6630 0.00 20240429 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N