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
033180/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
20250306,160405,58,100.00,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,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240222,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240306,6630,0.00,20240306,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250306,150405,58,100.00,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,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240222,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240306,6630,0.00,20240306,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250306,140405,58,100.00,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,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240222,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240306,6630,0.00,20240306,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250306,130404,58,100.00,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,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240222,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240306,6630,0.00,20240306,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250306,120405,58,100.00,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,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240222,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240306,6630,0.00,20240306,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250306,110403,58,100.00,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,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240222,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240306,6630,0.00,20240306,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250306,100405,58,100.00,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,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240222,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240306,6630,0.00,20240306,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250306,090407,58,100.00,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,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240222,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240306,6630,0.00,20240306,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250305,160401,58,100.00,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,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240221,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240305,6630,0.00,20240305,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250305,150403,58,100.00,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,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240221,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240305,6630,0.00,20240305,0.01,N,033180,500,98 억,,2981615,N,N,0,N,00,N
20250305,140400,58,100.00,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,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20240221,0.02,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240305,6630,0.00,20240305,0.01,N,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 20250306 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 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240222 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240306 6630 0.00 20240306 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
3 20250306 150405 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 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240222 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240306 6630 0.00 20240306 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
4 20250306 140405 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 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240222 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240306 6630 0.00 20240306 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
5 20250306 130404 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 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240222 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240306 6630 0.00 20240306 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
6 20250306 120405 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 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240222 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240306 6630 0.00 20240306 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
7 20250306 110403 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 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240222 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240306 6630 0.00 20240306 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
8 20250306 100405 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 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240222 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240306 6630 0.00 20240306 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
9 20250306 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 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240222 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240306 6630 0.00 20240306 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
10 20250305 160401 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 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240221 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240305 6630 0.00 20240305 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
11 20250305 150403 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 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240221 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240305 6630 0.00 20240305 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N
12 20250305 140400 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 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20240221 0.02 6630 0.00 20250102 6630 0.00 20250102 6630 0.00 20240305 6630 0.00 20240305 0.01 N 033180 500 98 억 2981615 N N 0 N 00 N