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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
019490/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,725,11,2,1.54,1266417943,1710665,192.05,721,770,698,928,500,714,740.31,2.12,0,17816,749,731,706,688,663,735,692,382,214,500,440,1,1,76432270,554,-0.69,1.87,12,2.24,-1051.00,388.00,5640,20240923,-87.15,602,20250227,20.43,3585,-79.78,20250114,602,20.43,20250227,5640,-87.15,20240923,602,20.43,20250227,0.01,Y,019490,500,382 억,,1619902,N,N,21859,N,00,N
20250401,150314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,725,11,2,1.54,1222694213,1650388,185.28,721,770,698,928,500,714,740.85,2.12,0,20904,749,731,706,688,663,735,692,382,214,500,440,1,1,76432270,554,-0.69,1.87,12,2.16,-1051.00,388.00,5640,20240923,-87.15,602,20250227,20.43,3585,-79.78,20250114,602,20.43,20250227,5640,-87.15,20240923,602,20.43,20250227,0.01,Y,019490,500,382 억,,1619902,N,N,76202,N,00,N
20250401,140313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,730,16,2,2.24,1178102358,1589222,178.41,721,770,698,928,500,714,741.31,2.12,0,43609,749,731,706,688,663,735,692,382,214,500,440,1,1,76432270,558,-0.69,1.88,12,2.08,-1051.00,388.00,5640,20240923,-87.06,602,20250227,21.26,3585,-79.64,20250114,602,21.26,20250227,5640,-87.06,20240923,602,21.26,20250227,0.01,Y,019490,500,382 억,,1619902,N,N,76202,N,00,N
20250401,130314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,728,14,2,1.96,1110119438,1495669,167.91,721,770,698,928,500,714,742.22,2.12,0,63564,749,731,706,688,663,735,692,382,214,500,440,1,1,76432270,556,-0.69,1.88,12,1.96,-1051.00,388.00,5640,20240923,-87.09,602,20250227,20.93,3585,-79.69,20250114,602,20.93,20250227,5640,-87.09,20240923,602,20.93,20250227,0.01,Y,019490,500,382 억,,1619902,N,N,76202,N,00,N
20250401,120313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,740,26,2,3.64,1029795722,1385855,155.58,721,770,698,928,500,714,743.08,2.12,0,102627,749,731,706,688,663,735,692,382,214,500,440,1,1,76432270,566,-0.70,1.91,12,1.81,-1051.00,388.00,5640,20240923,-86.88,602,20250227,22.92,3585,-79.36,20250114,602,22.92,20250227,5640,-86.88,20240923,602,22.92,20250227,0.01,Y,019490,500,382 억,,1619902,N,N,76202,N,00,N
20250401,110312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,750,36,2,5.04,762963312,1023659,114.92,721,770,698,928,500,714,745.33,2.12,0,171169,749,731,706,688,663,735,692,382,214,500,440,1,1,76432270,573,-0.71,1.93,12,1.34,-1051.00,388.00,5640,20240923,-86.70,602,20250227,24.58,3585,-79.08,20250114,602,24.58,20250227,5640,-86.70,20240923,602,24.58,20250227,0.01,Y,019490,500,382 억,,1619902,N,N,76202,N,00,N
20250401,100309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,741,27,2,3.78,576357314,772264,86.70,721,770,698,928,500,714,746.32,2.12,0,118119,749,731,706,688,663,735,692,382,214,500,440,1,1,76432270,566,-0.71,1.91,12,1.01,-1051.00,388.00,5640,20240923,-86.86,602,20250227,23.09,3585,-79.33,20250114,602,23.09,20250227,5640,-86.86,20240923,602,23.09,20250227,0.01,Y,019490,500,382 억,,1619902,N,N,76202,N,00,N
20250401,090310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,714,0,3,0.00,8748812,12213,1.37,721,722,698,928,500,714,716.35,2.12,0,-6933,749,731,706,688,663,735,692,382,214,500,440,1,1,76432270,546,-0.68,1.84,12,0.02,-1051.00,388.00,5640,20240923,-87.34,602,20250227,18.60,3585,-80.08,20250114,602,18.60,20250227,5640,-87.34,20240923,602,18.60,20250227,0.01,Y,019490,500,382 억,,1619902,N,N,76202,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 20250401 160312 57 100.00 KOSPI 전기·전자 N N N N N 725 11 2 1.54 1266417943 1710665 192.05 721 770 698 928 500 714 740.31 2.12 0 17816 749 731 706 688 663 735 692 382 214 500 440 1 1 76432270 554 -0.69 1.87 12 2.24 -1051.00 388.00 5640 20240923 -87.15 602 20250227 20.43 3585 -79.78 20250114 602 20.43 20250227 5640 -87.15 20240923 602 20.43 20250227 0.01 Y 019490 500 382 억 1619902 N N 21859 N 00 N
3 20250401 150314 57 100.00 KOSPI 전기·전자 N N N N N 725 11 2 1.54 1222694213 1650388 185.28 721 770 698 928 500 714 740.85 2.12 0 20904 749 731 706 688 663 735 692 382 214 500 440 1 1 76432270 554 -0.69 1.87 12 2.16 -1051.00 388.00 5640 20240923 -87.15 602 20250227 20.43 3585 -79.78 20250114 602 20.43 20250227 5640 -87.15 20240923 602 20.43 20250227 0.01 Y 019490 500 382 억 1619902 N N 76202 N 00 N
4 20250401 140313 57 100.00 KOSPI 전기·전자 N N N N N 730 16 2 2.24 1178102358 1589222 178.41 721 770 698 928 500 714 741.31 2.12 0 43609 749 731 706 688 663 735 692 382 214 500 440 1 1 76432270 558 -0.69 1.88 12 2.08 -1051.00 388.00 5640 20240923 -87.06 602 20250227 21.26 3585 -79.64 20250114 602 21.26 20250227 5640 -87.06 20240923 602 21.26 20250227 0.01 Y 019490 500 382 억 1619902 N N 76202 N 00 N
5 20250401 130314 57 100.00 KOSPI 전기·전자 N N N N N 728 14 2 1.96 1110119438 1495669 167.91 721 770 698 928 500 714 742.22 2.12 0 63564 749 731 706 688 663 735 692 382 214 500 440 1 1 76432270 556 -0.69 1.88 12 1.96 -1051.00 388.00 5640 20240923 -87.09 602 20250227 20.93 3585 -79.69 20250114 602 20.93 20250227 5640 -87.09 20240923 602 20.93 20250227 0.01 Y 019490 500 382 억 1619902 N N 76202 N 00 N
6 20250401 120313 57 100.00 KOSPI 전기·전자 N N N N N 740 26 2 3.64 1029795722 1385855 155.58 721 770 698 928 500 714 743.08 2.12 0 102627 749 731 706 688 663 735 692 382 214 500 440 1 1 76432270 566 -0.70 1.91 12 1.81 -1051.00 388.00 5640 20240923 -86.88 602 20250227 22.92 3585 -79.36 20250114 602 22.92 20250227 5640 -86.88 20240923 602 22.92 20250227 0.01 Y 019490 500 382 억 1619902 N N 76202 N 00 N
7 20250401 110312 57 100.00 KOSPI 전기·전자 N N N N N 750 36 2 5.04 762963312 1023659 114.92 721 770 698 928 500 714 745.33 2.12 0 171169 749 731 706 688 663 735 692 382 214 500 440 1 1 76432270 573 -0.71 1.93 12 1.34 -1051.00 388.00 5640 20240923 -86.70 602 20250227 24.58 3585 -79.08 20250114 602 24.58 20250227 5640 -86.70 20240923 602 24.58 20250227 0.01 Y 019490 500 382 억 1619902 N N 76202 N 00 N
8 20250401 100309 57 100.00 KOSPI 전기·전자 N N N N N 741 27 2 3.78 576357314 772264 86.70 721 770 698 928 500 714 746.32 2.12 0 118119 749 731 706 688 663 735 692 382 214 500 440 1 1 76432270 566 -0.71 1.91 12 1.01 -1051.00 388.00 5640 20240923 -86.86 602 20250227 23.09 3585 -79.33 20250114 602 23.09 20250227 5640 -86.86 20240923 602 23.09 20250227 0.01 Y 019490 500 382 억 1619902 N N 76202 N 00 N
9 20250401 090310 57 100.00 KOSPI 전기·전자 N N N N N 714 0 3 0.00 8748812 12213 1.37 721 722 698 928 500 714 716.35 2.12 0 -6933 749 731 706 688 663 735 692 382 214 500 440 1 1 76432270 546 -0.68 1.84 12 0.02 -1051.00 388.00 5640 20240923 -87.34 602 20250227 18.60 3585 -80.08 20250114 602 18.60 20250227 5640 -87.34 20240923 602 18.60 20250227 0.01 Y 019490 500 382 억 1619902 N N 76202 N 00 N