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
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
20250421,160324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,624,5,2,0.81,269045753,434912,49.74,620,630,614,804,434,619,618.62,1.86,0,-49321,650,634,623,607,596,642,615,382,185,500,380,1,1,76432270,477,-0.59,1.61,12,0.57,-1051.00,388.00,5640,20240923,-88.94,602,20250227,3.65,3585,-82.59,20250114,602,3.65,20250227,5640,-88.94,20240923,602,3.65,20250227,0.00,Y,019490,500,382 억,,1418570,N,N,3503,N,00,N
20250421,150329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,619,0,3,0.00,252225279,407756,46.63,620,630,614,804,434,619,618.57,1.86,0,-52326,650,634,623,607,596,642,615,382,185,500,380,1,1,76432270,473,-0.59,1.60,12,0.53,-1051.00,388.00,5640,20240923,-89.02,602,20250227,2.82,3585,-82.73,20250114,602,2.82,20250227,5640,-89.02,20240923,602,2.82,20250227,0.00,Y,019490,500,382 억,,1418570,N,N,4246,N,00,N
20250421,140329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,617,-2,5,-0.32,205070052,331626,37.93,620,630,614,804,434,619,618.38,1.86,0,-45301,650,634,623,607,596,642,615,382,185,500,380,1,1,76432270,472,-0.59,1.59,12,0.43,-1051.00,388.00,5640,20240923,-89.06,602,20250227,2.49,3585,-82.79,20250114,602,2.49,20250227,5640,-89.06,20240923,602,2.49,20250227,0.00,Y,019490,500,382 억,,1418570,N,N,4246,N,00,N
20250421,130330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,617,-2,5,-0.32,187740478,303513,34.71,620,630,614,804,434,619,618.56,1.86,0,-43591,650,634,623,607,596,642,615,382,185,500,380,1,1,76432270,472,-0.59,1.59,12,0.40,-1051.00,388.00,5640,20240923,-89.06,602,20250227,2.49,3585,-82.79,20250114,602,2.49,20250227,5640,-89.06,20240923,602,2.49,20250227,0.00,Y,019490,500,382 억,,1418570,N,N,4246,N,00,N
20250421,120328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,615,-4,5,-0.65,155978861,251969,28.82,620,630,614,804,434,619,619.04,1.86,0,-34273,650,634,623,607,596,642,615,382,185,500,380,1,1,76432270,470,-0.59,1.59,12,0.33,-1051.00,388.00,5640,20240923,-89.10,602,20250227,2.16,3585,-82.85,20250114,602,2.16,20250227,5640,-89.10,20240923,602,2.16,20250227,0.00,Y,019490,500,382 억,,1418570,N,N,4246,N,00,N
20250421,110330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,619,0,3,0.00,101384092,163346,18.68,620,630,616,804,434,619,620.67,1.86,0,-19831,650,634,623,607,596,642,615,382,185,500,380,1,1,76432270,473,-0.59,1.60,12,0.21,-1051.00,388.00,5640,20240923,-89.02,602,20250227,2.82,3585,-82.73,20250114,602,2.82,20250227,5640,-89.02,20240923,602,2.82,20250227,0.00,Y,019490,500,382 억,,1418570,N,N,4246,N,00,N
20250421,100327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,621,2,2,0.32,67673441,108973,12.46,620,630,616,804,434,619,621.01,1.86,0,-21414,650,634,623,607,596,642,615,382,185,500,380,1,1,76432270,475,-0.59,1.60,12,0.14,-1051.00,388.00,5640,20240923,-88.99,602,20250227,3.16,3585,-82.68,20250114,602,3.16,20250227,5640,-88.99,20240923,602,3.16,20250227,0.00,Y,019490,500,382 억,,1418570,N,N,4246,N,00,N
20250421,090336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,618,-1,5,-0.16,14788278,23858,2.73,620,623,618,804,434,619,619.85,1.86,0,-20588,650,634,623,607,596,642,615,382,185,500,380,1,1,76432270,472,-0.59,1.59,12,0.03,-1051.00,388.00,5640,20240923,-89.04,602,20250227,2.66,3585,-82.76,20250114,602,2.66,20250227,5640,-89.04,20240923,602,2.66,20250227,0.00,Y,019490,500,382 억,,1418570,N,N,4246,N,00,N
20250418,160323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,619,-13,5,-2.06,528680266,853516,186.94,616,639,612,821,443,632,619.42,1.94,0,-70366,664,648,639,623,614,643,618,382,189,500,390,1,1,76432270,473,-0.59,1.60,12,1.12,-1051.00,388.00,5640,20240923,-89.02,602,20250227,2.82,3585,-82.73,20250114,602,2.82,20250227,5640,-89.02,20240923,602,2.82,20250227,0.00,Y,019490,500,382 억,,1485595,N,N,4246,N,00,N
20250418,150327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,620,-12,5,-1.90,504828139,814935,178.49,616,639,612,821,443,632,619.47,1.94,0,-67272,664,648,639,623,614,643,618,382,189,500,390,1,1,76432270,474,-0.59,1.60,12,1.07,-1051.00,388.00,5640,20240923,-89.01,602,20250227,2.99,3585,-82.71,20250114,602,2.99,20250227,5640,-89.01,20240923,602,2.99,20250227,0.00,Y,019490,500,382 억,,1485595,N,N,16863,N,00,N
20250418,140329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,623,-9,5,-1.42,466519640,753111,164.95,616,639,612,821,443,632,619.46,1.94,0,-33245,664,648,639,623,614,643,618,382,189,500,390,1,1,76432270,476,-0.59,1.61,12,0.99,-1051.00,388.00,5640,20240923,-88.95,602,20250227,3.49,3585,-82.62,20250114,602,3.49,20250227,5640,-88.95,20240923,602,3.49,20250227,0.00,Y,019490,500,382 억,,1485595,N,N,16863,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 160324 57 100.00 KOSPI 전기·전자 N N N N N 624 5 2 0.81 269045753 434912 49.74 620 630 614 804 434 619 618.62 1.86 0 -49321 650 634 623 607 596 642 615 382 185 500 380 1 1 76432270 477 -0.59 1.61 12 0.57 -1051.00 388.00 5640 20240923 -88.94 602 20250227 3.65 3585 -82.59 20250114 602 3.65 20250227 5640 -88.94 20240923 602 3.65 20250227 0.00 Y 019490 500 382 억 1418570 N N 3503 N 00 N
3 20250421 150329 57 100.00 KOSPI 전기·전자 N N N N N 619 0 3 0.00 252225279 407756 46.63 620 630 614 804 434 619 618.57 1.86 0 -52326 650 634 623 607 596 642 615 382 185 500 380 1 1 76432270 473 -0.59 1.60 12 0.53 -1051.00 388.00 5640 20240923 -89.02 602 20250227 2.82 3585 -82.73 20250114 602 2.82 20250227 5640 -89.02 20240923 602 2.82 20250227 0.00 Y 019490 500 382 억 1418570 N N 4246 N 00 N
4 20250421 140329 57 100.00 KOSPI 전기·전자 N N N N N 617 -2 5 -0.32 205070052 331626 37.93 620 630 614 804 434 619 618.38 1.86 0 -45301 650 634 623 607 596 642 615 382 185 500 380 1 1 76432270 472 -0.59 1.59 12 0.43 -1051.00 388.00 5640 20240923 -89.06 602 20250227 2.49 3585 -82.79 20250114 602 2.49 20250227 5640 -89.06 20240923 602 2.49 20250227 0.00 Y 019490 500 382 억 1418570 N N 4246 N 00 N
5 20250421 130330 57 100.00 KOSPI 전기·전자 N N N N N 617 -2 5 -0.32 187740478 303513 34.71 620 630 614 804 434 619 618.56 1.86 0 -43591 650 634 623 607 596 642 615 382 185 500 380 1 1 76432270 472 -0.59 1.59 12 0.40 -1051.00 388.00 5640 20240923 -89.06 602 20250227 2.49 3585 -82.79 20250114 602 2.49 20250227 5640 -89.06 20240923 602 2.49 20250227 0.00 Y 019490 500 382 억 1418570 N N 4246 N 00 N
6 20250421 120328 57 100.00 KOSPI 전기·전자 N N N N N 615 -4 5 -0.65 155978861 251969 28.82 620 630 614 804 434 619 619.04 1.86 0 -34273 650 634 623 607 596 642 615 382 185 500 380 1 1 76432270 470 -0.59 1.59 12 0.33 -1051.00 388.00 5640 20240923 -89.10 602 20250227 2.16 3585 -82.85 20250114 602 2.16 20250227 5640 -89.10 20240923 602 2.16 20250227 0.00 Y 019490 500 382 억 1418570 N N 4246 N 00 N
7 20250421 110330 57 100.00 KOSPI 전기·전자 N N N N N 619 0 3 0.00 101384092 163346 18.68 620 630 616 804 434 619 620.67 1.86 0 -19831 650 634 623 607 596 642 615 382 185 500 380 1 1 76432270 473 -0.59 1.60 12 0.21 -1051.00 388.00 5640 20240923 -89.02 602 20250227 2.82 3585 -82.73 20250114 602 2.82 20250227 5640 -89.02 20240923 602 2.82 20250227 0.00 Y 019490 500 382 억 1418570 N N 4246 N 00 N
8 20250421 100327 57 100.00 KOSPI 전기·전자 N N N N N 621 2 2 0.32 67673441 108973 12.46 620 630 616 804 434 619 621.01 1.86 0 -21414 650 634 623 607 596 642 615 382 185 500 380 1 1 76432270 475 -0.59 1.60 12 0.14 -1051.00 388.00 5640 20240923 -88.99 602 20250227 3.16 3585 -82.68 20250114 602 3.16 20250227 5640 -88.99 20240923 602 3.16 20250227 0.00 Y 019490 500 382 억 1418570 N N 4246 N 00 N
9 20250421 090336 57 100.00 KOSPI 전기·전자 N N N N N 618 -1 5 -0.16 14788278 23858 2.73 620 623 618 804 434 619 619.85 1.86 0 -20588 650 634 623 607 596 642 615 382 185 500 380 1 1 76432270 472 -0.59 1.59 12 0.03 -1051.00 388.00 5640 20240923 -89.04 602 20250227 2.66 3585 -82.76 20250114 602 2.66 20250227 5640 -89.04 20240923 602 2.66 20250227 0.00 Y 019490 500 382 억 1418570 N N 4246 N 00 N
10 20250418 160323 57 100.00 KOSPI 전기·전자 N N N N N 619 -13 5 -2.06 528680266 853516 186.94 616 639 612 821 443 632 619.42 1.94 0 -70366 664 648 639 623 614 643 618 382 189 500 390 1 1 76432270 473 -0.59 1.60 12 1.12 -1051.00 388.00 5640 20240923 -89.02 602 20250227 2.82 3585 -82.73 20250114 602 2.82 20250227 5640 -89.02 20240923 602 2.82 20250227 0.00 Y 019490 500 382 억 1485595 N N 4246 N 00 N
11 20250418 150327 57 100.00 KOSPI 전기·전자 N N N N N 620 -12 5 -1.90 504828139 814935 178.49 616 639 612 821 443 632 619.47 1.94 0 -67272 664 648 639 623 614 643 618 382 189 500 390 1 1 76432270 474 -0.59 1.60 12 1.07 -1051.00 388.00 5640 20240923 -89.01 602 20250227 2.99 3585 -82.71 20250114 602 2.99 20250227 5640 -89.01 20240923 602 2.99 20250227 0.00 Y 019490 500 382 억 1485595 N N 16863 N 00 N
12 20250418 140329 57 100.00 KOSPI 전기·전자 N N N N N 623 -9 5 -1.42 466519640 753111 164.95 616 639 612 821 443 632 619.46 1.94 0 -33245 664 648 639 623 614 643 618 382 189 500 390 1 1 76432270 476 -0.59 1.61 12 0.99 -1051.00 388.00 5640 20240923 -88.95 602 20250227 3.49 3585 -82.62 20250114 602 3.49 20250227 5640 -88.95 20240923 602 3.49 20250227 0.00 Y 019490 500 382 억 1485595 N N 16863 N 00 N