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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160405,58,100.00,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,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240402,0.00,6630,20240402,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240415,6630,0.00,20240415,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250414,150407,58,100.00,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,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240402,0.00,6630,20240402,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240415,6630,0.00,20240415,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250414,140407,58,100.00,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,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240402,0.00,6630,20240402,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240415,6630,0.00,20240415,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250414,130406,58,100.00,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,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240402,0.00,6630,20240402,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240415,6630,0.00,20240415,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250414,120408,58,100.00,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,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240402,0.00,6630,20240402,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240415,6630,0.00,20240415,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250414,110405,58,100.00,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,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240402,0.00,6630,20240402,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240415,6630,0.00,20240415,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250414,100407,58,100.00,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,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240402,0.00,6630,20240402,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240415,6630,0.00,20240415,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250414,090407,58,100.00,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,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240402,0.00,6630,20240402,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240415,6630,0.00,20240415,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250411,160403,58,100.00,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,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240401,0.00,6630,20240401,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240411,6630,0.00,20240411,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250411,150406,58,100.00,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,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240401,0.00,6630,20240401,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240411,6630,0.00,20240411,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N
20250411,140406,58,100.00,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,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240401,0.00,6630,20240401,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240411,6630,0.00,20240411,0.01,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 20250414 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 -2.74 0.28 12 0.00 -2417.00 23448.00 6630 20240402 0.00 6630 20240402 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240415 6630 0.00 20240415 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
3 20250414 150407 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 -2.74 0.28 12 0.00 -2417.00 23448.00 6630 20240402 0.00 6630 20240402 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240415 6630 0.00 20240415 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
4 20250414 140407 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 -2.74 0.28 12 0.00 -2417.00 23448.00 6630 20240402 0.00 6630 20240402 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240415 6630 0.00 20240415 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
5 20250414 130406 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 -2.74 0.28 12 0.00 -2417.00 23448.00 6630 20240402 0.00 6630 20240402 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240415 6630 0.00 20240415 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
6 20250414 120408 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 -2.74 0.28 12 0.00 -2417.00 23448.00 6630 20240402 0.00 6630 20240402 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240415 6630 0.00 20240415 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
7 20250414 110405 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 -2.74 0.28 12 0.00 -2417.00 23448.00 6630 20240402 0.00 6630 20240402 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240415 6630 0.00 20240415 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
8 20250414 100407 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 -2.74 0.28 12 0.00 -2417.00 23448.00 6630 20240402 0.00 6630 20240402 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240415 6630 0.00 20240415 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
9 20250414 090407 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 -2.74 0.28 12 0.00 -2417.00 23448.00 6630 20240402 0.00 6630 20240402 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240415 6630 0.00 20240415 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
10 20250411 160403 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 -2.74 0.28 12 0.00 -2417.00 23448.00 6630 20240401 0.00 6630 20240401 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240411 6630 0.00 20240411 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
11 20250411 150406 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 -2.74 0.28 12 0.00 -2417.00 23448.00 6630 20240401 0.00 6630 20240401 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240411 6630 0.00 20240411 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N
12 20250411 140406 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 -2.74 0.28 12 0.00 -2417.00 23448.00 6630 20240401 0.00 6630 20240401 0.00 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240411 6630 0.00 20240411 0.01 Y 033180 500 98 억 2981615 N N 0 N 00 N