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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160404,58,100.00,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,-9667.00,93791.00,6630,20240409,0.00,6630,20240409,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240422,6630,0.00,20240422,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250421,150411,58,100.00,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,-9667.00,93791.00,6630,20240409,0.00,6630,20240409,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240422,6630,0.00,20240422,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250421,140411,58,100.00,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,-9667.00,93791.00,6630,20240409,0.00,6630,20240409,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240422,6630,0.00,20240422,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250421,130412,58,100.00,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,-9667.00,93791.00,6630,20240409,0.00,6630,20240409,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240422,6630,0.00,20240422,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250421,120411,58,100.00,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,-9667.00,93791.00,6630,20240409,0.00,6630,20240409,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240422,6630,0.00,20240422,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250421,110412,58,100.00,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,-9667.00,93791.00,6630,20240409,0.00,6630,20240409,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240422,6630,0.00,20240422,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250421,100408,58,100.00,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,-9667.00,93791.00,6630,20240409,0.00,6630,20240409,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240422,6630,0.00,20240422,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250421,090420,58,100.00,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,-0.69,0.07,12,0.00,-9667.00,93791.00,6630,20240409,0.00,6630,20240409,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240422,6630,0.00,20240422,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250418,160405,58,100.00,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,-9667.00,93791.00,6630,20240408,0.00,6630,20240408,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240418,6630,0.00,20240418,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250418,150409,58,100.00,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,-9667.00,93791.00,6630,20240408,0.00,6630,20240408,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240418,6630,0.00,20240418,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250418,140411,58,100.00,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,-9667.00,93791.00,6630,20240408,0.00,6630,20240408,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240418,6630,0.00,20240418,0.01,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 20250421 160404 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 20240409 0.00 6630 20240409 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240422 6630 0.00 20240422 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
3 20250421 150411 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 20240409 0.00 6630 20240409 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240422 6630 0.00 20240422 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
4 20250421 140411 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 20240409 0.00 6630 20240409 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240422 6630 0.00 20240422 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
5 20250421 130412 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 20240409 0.00 6630 20240409 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240422 6630 0.00 20240422 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
6 20250421 120411 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 20240409 0.00 6630 20240409 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240422 6630 0.00 20240422 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
7 20250421 110412 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 20240409 0.00 6630 20240409 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240422 6630 0.00 20240422 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
8 20250421 100408 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 20240409 0.00 6630 20240409 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240422 6630 0.00 20240422 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
9 20250421 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 -0.69 0.07 12 0.00 -9667.00 93791.00 6630 20240409 0.00 6630 20240409 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240422 6630 0.00 20240422 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
10 20250418 160405 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 20240408 0.00 6630 20240408 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240418 6630 0.00 20240418 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
11 20250418 150409 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 20240408 0.00 6630 20240408 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240418 6630 0.00 20240418 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
12 20250418 140411 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 20240408 0.00 6630 20240408 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240418 6630 0.00 20240418 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N