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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,610,-14,5,-2.24,419581837,685115,156.63,621,621,608,811,437,624,612.43,1.79,0,558,638,630,622,614,606,635,619,382,187,500,380,1,1,76432270,466,-0.58,1.57,12,0.90,-1051.00,388.00,5640,20240923,-89.18,602,20250227,1.33,3585,-82.98,20250114,602,1.33,20250227,5640,-89.18,20240923,602,1.33,20250227,0.00,Y,019490,500,382 억,,1369316,N,N,2492,N,00,N
20250422,150330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,615,-9,5,-1.44,402183142,656627,150.12,621,621,608,811,437,624,612.50,1.79,0,3919,638,630,622,614,606,635,619,382,187,500,380,1,1,76432270,470,-0.59,1.59,12,0.86,-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,,1369316,N,N,3503,N,00,N
20250422,140330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,613,-11,5,-1.76,326650693,532807,121.81,621,621,608,811,437,624,613.08,1.79,0,17757,638,630,622,614,606,635,619,382,187,500,380,1,1,76432270,469,-0.58,1.58,12,0.70,-1051.00,388.00,5640,20240923,-89.13,602,20250227,1.83,3585,-82.90,20250114,602,1.83,20250227,5640,-89.13,20240923,602,1.83,20250227,0.00,Y,019490,500,382 억,,1369316,N,N,3503,N,00,N
20250422,130330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,610,-14,5,-2.24,244456826,398366,91.08,621,621,610,811,437,624,613.65,1.79,0,33835,638,630,622,614,606,635,619,382,187,500,380,1,1,76432270,466,-0.58,1.57,12,0.52,-1051.00,388.00,5640,20240923,-89.18,602,20250227,1.33,3585,-82.98,20250114,602,1.33,20250227,5640,-89.18,20240923,602,1.33,20250227,0.00,Y,019490,500,382 억,,1369316,N,N,3503,N,00,N
20250422,120331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,610,-14,5,-2.24,221669776,361073,82.55,621,621,610,811,437,624,613.92,1.79,0,49795,638,630,622,614,606,635,619,382,187,500,380,1,1,76432270,466,-0.58,1.57,12,0.47,-1051.00,388.00,5640,20240923,-89.18,602,20250227,1.33,3585,-82.98,20250114,602,1.33,20250227,5640,-89.18,20240923,602,1.33,20250227,0.00,Y,019490,500,382 억,,1369316,N,N,3503,N,00,N
20250422,110330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,616,-8,5,-1.28,143369361,233176,53.31,621,621,611,811,437,624,614.85,1.79,0,46535,638,630,622,614,606,635,619,382,187,500,380,1,1,76432270,471,-0.59,1.59,12,0.31,-1051.00,388.00,5640,20240923,-89.08,602,20250227,2.33,3585,-82.82,20250114,602,2.33,20250227,5640,-89.08,20240923,602,2.33,20250227,0.00,Y,019490,500,382 억,,1369316,N,N,3503,N,00,N
20250422,100330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,617,-7,5,-1.12,66682007,108312,24.76,621,621,611,811,437,624,615.65,1.79,0,6179,638,630,622,614,606,635,619,382,187,500,380,1,1,76432270,472,-0.59,1.59,12,0.14,-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,,1369316,N,N,3503,N,00,N
20250422,090330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,617,-7,5,-1.12,13272550,21624,4.94,621,621,611,811,437,624,613.79,1.79,0,1032,638,630,622,614,606,635,619,382,187,500,380,1,1,76432270,472,-0.59,1.59,12,0.03,-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,,1369316,N,N,3503,N,00,N
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
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 20250422 160325 57 100.00 KOSPI 전기·전자 N N N N N 610 -14 5 -2.24 419581837 685115 156.63 621 621 608 811 437 624 612.43 1.79 0 558 638 630 622 614 606 635 619 382 187 500 380 1 1 76432270 466 -0.58 1.57 12 0.90 -1051.00 388.00 5640 20240923 -89.18 602 20250227 1.33 3585 -82.98 20250114 602 1.33 20250227 5640 -89.18 20240923 602 1.33 20250227 0.00 Y 019490 500 382 억 1369316 N N 2492 N 00 N
3 20250422 150330 57 100.00 KOSPI 전기·전자 N N N N N 615 -9 5 -1.44 402183142 656627 150.12 621 621 608 811 437 624 612.50 1.79 0 3919 638 630 622 614 606 635 619 382 187 500 380 1 1 76432270 470 -0.59 1.59 12 0.86 -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 1369316 N N 3503 N 00 N
4 20250422 140330 57 100.00 KOSPI 전기·전자 N N N N N 613 -11 5 -1.76 326650693 532807 121.81 621 621 608 811 437 624 613.08 1.79 0 17757 638 630 622 614 606 635 619 382 187 500 380 1 1 76432270 469 -0.58 1.58 12 0.70 -1051.00 388.00 5640 20240923 -89.13 602 20250227 1.83 3585 -82.90 20250114 602 1.83 20250227 5640 -89.13 20240923 602 1.83 20250227 0.00 Y 019490 500 382 억 1369316 N N 3503 N 00 N
5 20250422 130330 57 100.00 KOSPI 전기·전자 N N N N N 610 -14 5 -2.24 244456826 398366 91.08 621 621 610 811 437 624 613.65 1.79 0 33835 638 630 622 614 606 635 619 382 187 500 380 1 1 76432270 466 -0.58 1.57 12 0.52 -1051.00 388.00 5640 20240923 -89.18 602 20250227 1.33 3585 -82.98 20250114 602 1.33 20250227 5640 -89.18 20240923 602 1.33 20250227 0.00 Y 019490 500 382 억 1369316 N N 3503 N 00 N
6 20250422 120331 57 100.00 KOSPI 전기·전자 N N N N N 610 -14 5 -2.24 221669776 361073 82.55 621 621 610 811 437 624 613.92 1.79 0 49795 638 630 622 614 606 635 619 382 187 500 380 1 1 76432270 466 -0.58 1.57 12 0.47 -1051.00 388.00 5640 20240923 -89.18 602 20250227 1.33 3585 -82.98 20250114 602 1.33 20250227 5640 -89.18 20240923 602 1.33 20250227 0.00 Y 019490 500 382 억 1369316 N N 3503 N 00 N
7 20250422 110330 57 100.00 KOSPI 전기·전자 N N N N N 616 -8 5 -1.28 143369361 233176 53.31 621 621 611 811 437 624 614.85 1.79 0 46535 638 630 622 614 606 635 619 382 187 500 380 1 1 76432270 471 -0.59 1.59 12 0.31 -1051.00 388.00 5640 20240923 -89.08 602 20250227 2.33 3585 -82.82 20250114 602 2.33 20250227 5640 -89.08 20240923 602 2.33 20250227 0.00 Y 019490 500 382 억 1369316 N N 3503 N 00 N
8 20250422 100330 57 100.00 KOSPI 전기·전자 N N N N N 617 -7 5 -1.12 66682007 108312 24.76 621 621 611 811 437 624 615.65 1.79 0 6179 638 630 622 614 606 635 619 382 187 500 380 1 1 76432270 472 -0.59 1.59 12 0.14 -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 1369316 N N 3503 N 00 N
9 20250422 090330 57 100.00 KOSPI 전기·전자 N N N N N 617 -7 5 -1.12 13272550 21624 4.94 621 621 611 811 437 624 613.79 1.79 0 1032 638 630 622 614 606 635 619 382 187 500 380 1 1 76432270 472 -0.59 1.59 12 0.03 -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 1369316 N N 3503 N 00 N
10 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
11 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
12 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