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
019490/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
20250430,160332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,683,50,2,7.90,2540619082,3722833,440.29,625,721,625,822,444,633,682.44,2.09,0,440283,670,651,636,617,602,644,610,382,189,500,390,1,1,76432270,522,-0.65,1.76,12,4.87,-1051.00,388.00,5640,20240923,-87.89,593,20250425,15.18,3585,-80.95,20250114,593,15.18,20250425,5640,-87.89,20240923,593,15.18,20250425,0.00,Y,019490,500,382 억,,1595759,N,N,1760,N,00,N
20250430,150335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,697,64,2,10.11,2420031193,3545856,419.36,625,721,625,822,444,633,682.50,2.09,0,387063,670,651,636,617,602,644,610,382,189,500,390,1,1,76432270,533,-0.66,1.80,12,4.64,-1051.00,388.00,5640,20240923,-87.64,593,20250425,17.54,3585,-80.56,20250114,593,17.54,20250425,5640,-87.64,20240923,593,17.54,20250425,0.00,Y,019490,500,382 억,,1595759,N,N,1470,N,00,N
20250430,140335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,709,76,2,12.01,1854328379,2725908,322.39,625,721,625,822,444,633,680.26,2.09,0,349461,670,651,636,617,602,644,610,382,189,500,390,1,1,76432270,542,-0.67,1.83,12,3.57,-1051.00,388.00,5640,20240923,-87.43,593,20250425,19.56,3585,-80.22,20250114,593,19.56,20250425,5640,-87.43,20240923,593,19.56,20250425,0.00,Y,019490,500,382 억,,1595759,N,N,1470,N,00,N
20250430,130335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,667,34,2,5.37,710784688,1079823,127.71,625,681,625,822,444,633,658.24,2.09,0,108663,670,651,636,617,602,644,610,382,189,500,390,1,1,76432270,510,-0.63,1.72,12,1.41,-1051.00,388.00,5640,20240923,-88.17,593,20250425,12.48,3585,-81.39,20250114,593,12.48,20250425,5640,-88.17,20240923,593,12.48,20250425,0.00,Y,019490,500,382 억,,1595759,N,N,1470,N,00,N
20250430,120336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,667,34,2,5.37,607180347,923365,109.20,625,681,625,822,444,633,657.57,2.09,0,115751,670,651,636,617,602,644,610,382,189,500,390,1,1,76432270,510,-0.63,1.72,12,1.21,-1051.00,388.00,5640,20240923,-88.17,593,20250425,12.48,3585,-81.39,20250114,593,12.48,20250425,5640,-88.17,20240923,593,12.48,20250425,0.00,Y,019490,500,382 억,,1595759,N,N,1470,N,00,N
20250430,110334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,647,14,2,2.21,266433548,412720,48.81,625,666,625,822,444,633,645.56,2.09,0,43218,670,651,636,617,602,644,610,382,189,500,390,1,1,76432270,495,-0.62,1.67,12,0.54,-1051.00,388.00,5640,20240923,-88.53,593,20250425,9.11,3585,-81.95,20250114,593,9.11,20250425,5640,-88.53,20240923,593,9.11,20250425,0.00,Y,019490,500,382 억,,1595759,N,N,1470,N,00,N
20250430,100337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,649,16,2,2.53,208645650,323681,38.28,625,666,625,822,444,633,644.60,2.09,0,31218,670,651,636,617,602,644,610,382,189,500,390,1,1,76432270,496,-0.62,1.67,12,0.42,-1051.00,388.00,5640,20240923,-88.49,593,20250425,9.44,3585,-81.90,20250114,593,9.44,20250425,5640,-88.49,20240923,593,9.44,20250425,0.00,Y,019490,500,382 억,,1595759,N,N,1470,N,00,N
20250430,090336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,635,2,2,0.32,11202673,17797,2.10,625,644,625,822,444,633,629.47,2.09,0,797,670,651,636,617,602,644,610,382,189,500,390,1,1,76432270,485,-0.60,1.64,12,0.02,-1051.00,388.00,5640,20240923,-88.74,593,20250425,7.08,3585,-82.29,20250114,593,7.08,20250425,5640,-88.74,20240923,593,7.08,20250425,0.00,Y,019490,500,382 억,,1595759,N,N,1470,N,00,N
20250429,160331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,633,-2,5,-0.31,526555841,829373,35.50,637,655,621,825,445,635,634.89,1.99,0,67183,715,675,655,615,595,665,605,382,190,500,390,1,1,76432270,484,-0.60,1.63,12,1.09,-1051.00,388.00,5640,20240923,-88.78,593,20250425,6.75,3585,-82.34,20250114,593,6.75,20250425,5640,-88.78,20240923,593,6.75,20250425,0.00,Y,019490,500,382 억,,1520451,N,N,1470,N,00,N
20250429,150333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,643,8,2,1.26,490034132,772128,33.05,637,655,621,825,445,635,634.65,1.99,0,65884,715,675,655,615,595,665,605,382,190,500,390,1,1,76432270,491,-0.61,1.66,12,1.01,-1051.00,388.00,5640,20240923,-88.60,593,20250425,8.43,3585,-82.06,20250114,593,8.43,20250425,5640,-88.60,20240923,593,8.43,20250425,0.00,Y,019490,500,382 억,,1520451,N,N,1339,N,00,N
20250429,140334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,637,2,2,0.31,398175071,629455,26.94,637,644,621,825,445,635,632.57,1.99,0,57993,715,675,655,615,595,665,605,382,190,500,390,1,1,76432270,487,-0.61,1.64,12,0.82,-1051.00,388.00,5640,20240923,-88.71,593,20250425,7.42,3585,-82.23,20250114,593,7.42,20250425,5640,-88.71,20240923,593,7.42,20250425,0.00,Y,019490,500,382 억,,1520451,N,N,1339,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 160332 57 100.00 KOSPI 전기·전자 N N N N N 683 50 2 7.90 2540619082 3722833 440.29 625 721 625 822 444 633 682.44 2.09 0 440283 670 651 636 617 602 644 610 382 189 500 390 1 1 76432270 522 -0.65 1.76 12 4.87 -1051.00 388.00 5640 20240923 -87.89 593 20250425 15.18 3585 -80.95 20250114 593 15.18 20250425 5640 -87.89 20240923 593 15.18 20250425 0.00 Y 019490 500 382 억 1595759 N N 1760 N 00 N
3 20250430 150335 57 100.00 KOSPI 전기·전자 N N N N N 697 64 2 10.11 2420031193 3545856 419.36 625 721 625 822 444 633 682.50 2.09 0 387063 670 651 636 617 602 644 610 382 189 500 390 1 1 76432270 533 -0.66 1.80 12 4.64 -1051.00 388.00 5640 20240923 -87.64 593 20250425 17.54 3585 -80.56 20250114 593 17.54 20250425 5640 -87.64 20240923 593 17.54 20250425 0.00 Y 019490 500 382 억 1595759 N N 1470 N 00 N
4 20250430 140335 57 100.00 KOSPI 전기·전자 N N N N N 709 76 2 12.01 1854328379 2725908 322.39 625 721 625 822 444 633 680.26 2.09 0 349461 670 651 636 617 602 644 610 382 189 500 390 1 1 76432270 542 -0.67 1.83 12 3.57 -1051.00 388.00 5640 20240923 -87.43 593 20250425 19.56 3585 -80.22 20250114 593 19.56 20250425 5640 -87.43 20240923 593 19.56 20250425 0.00 Y 019490 500 382 억 1595759 N N 1470 N 00 N
5 20250430 130335 57 100.00 KOSPI 전기·전자 N N N N N 667 34 2 5.37 710784688 1079823 127.71 625 681 625 822 444 633 658.24 2.09 0 108663 670 651 636 617 602 644 610 382 189 500 390 1 1 76432270 510 -0.63 1.72 12 1.41 -1051.00 388.00 5640 20240923 -88.17 593 20250425 12.48 3585 -81.39 20250114 593 12.48 20250425 5640 -88.17 20240923 593 12.48 20250425 0.00 Y 019490 500 382 억 1595759 N N 1470 N 00 N
6 20250430 120336 57 100.00 KOSPI 전기·전자 N N N N N 667 34 2 5.37 607180347 923365 109.20 625 681 625 822 444 633 657.57 2.09 0 115751 670 651 636 617 602 644 610 382 189 500 390 1 1 76432270 510 -0.63 1.72 12 1.21 -1051.00 388.00 5640 20240923 -88.17 593 20250425 12.48 3585 -81.39 20250114 593 12.48 20250425 5640 -88.17 20240923 593 12.48 20250425 0.00 Y 019490 500 382 억 1595759 N N 1470 N 00 N
7 20250430 110334 57 100.00 KOSPI 전기·전자 N N N N N 647 14 2 2.21 266433548 412720 48.81 625 666 625 822 444 633 645.56 2.09 0 43218 670 651 636 617 602 644 610 382 189 500 390 1 1 76432270 495 -0.62 1.67 12 0.54 -1051.00 388.00 5640 20240923 -88.53 593 20250425 9.11 3585 -81.95 20250114 593 9.11 20250425 5640 -88.53 20240923 593 9.11 20250425 0.00 Y 019490 500 382 억 1595759 N N 1470 N 00 N
8 20250430 100337 57 100.00 KOSPI 전기·전자 N N N N N 649 16 2 2.53 208645650 323681 38.28 625 666 625 822 444 633 644.60 2.09 0 31218 670 651 636 617 602 644 610 382 189 500 390 1 1 76432270 496 -0.62 1.67 12 0.42 -1051.00 388.00 5640 20240923 -88.49 593 20250425 9.44 3585 -81.90 20250114 593 9.44 20250425 5640 -88.49 20240923 593 9.44 20250425 0.00 Y 019490 500 382 억 1595759 N N 1470 N 00 N
9 20250430 090336 57 100.00 KOSPI 전기·전자 N N N N N 635 2 2 0.32 11202673 17797 2.10 625 644 625 822 444 633 629.47 2.09 0 797 670 651 636 617 602 644 610 382 189 500 390 1 1 76432270 485 -0.60 1.64 12 0.02 -1051.00 388.00 5640 20240923 -88.74 593 20250425 7.08 3585 -82.29 20250114 593 7.08 20250425 5640 -88.74 20240923 593 7.08 20250425 0.00 Y 019490 500 382 억 1595759 N N 1470 N 00 N
10 20250429 160331 57 100.00 KOSPI 전기·전자 N N N N N 633 -2 5 -0.31 526555841 829373 35.50 637 655 621 825 445 635 634.89 1.99 0 67183 715 675 655 615 595 665 605 382 190 500 390 1 1 76432270 484 -0.60 1.63 12 1.09 -1051.00 388.00 5640 20240923 -88.78 593 20250425 6.75 3585 -82.34 20250114 593 6.75 20250425 5640 -88.78 20240923 593 6.75 20250425 0.00 Y 019490 500 382 억 1520451 N N 1470 N 00 N
11 20250429 150333 57 100.00 KOSPI 전기·전자 N N N N N 643 8 2 1.26 490034132 772128 33.05 637 655 621 825 445 635 634.65 1.99 0 65884 715 675 655 615 595 665 605 382 190 500 390 1 1 76432270 491 -0.61 1.66 12 1.01 -1051.00 388.00 5640 20240923 -88.60 593 20250425 8.43 3585 -82.06 20250114 593 8.43 20250425 5640 -88.60 20240923 593 8.43 20250425 0.00 Y 019490 500 382 억 1520451 N N 1339 N 00 N
12 20250429 140334 57 100.00 KOSPI 전기·전자 N N N N N 637 2 2 0.31 398175071 629455 26.94 637 644 621 825 445 635 632.57 1.99 0 57993 715 675 655 615 595 665 605 382 190 500 390 1 1 76432270 487 -0.61 1.64 12 0.82 -1051.00 388.00 5640 20240923 -88.71 593 20250425 7.42 3585 -82.23 20250114 593 7.42 20250425 5640 -88.71 20240923 593 7.42 20250425 0.00 Y 019490 500 382 억 1520451 N N 1339 N 00 N