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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019180/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
20250414,160323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2855,-15,5,-0.52,245162322,85812,104.56,2875,2890,2840,3730,2010,2870,2856.97,2.86,0,-5226,2953,2911,2873,2831,2793,2892,2812,90,860,500,2120,5,1,18000000,514,1.61,0.35,12,0.48,1769.00,8221.00,4030,20240619,-29.16,2730,20241209,4.58,3465,-17.60,20250123,2755,3.63,20250409,4030,-29.16,20240619,2730,4.58,20241209,1.68,Y,019180,500,90 억,,514228,N,N,3443,N,00,N
20250414,150325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2860,-10,5,-0.35,228855572,80107,97.61,2875,2890,2840,3730,2010,2870,2856.87,2.86,0,-5176,2953,2911,2873,2831,2793,2892,2812,90,860,500,2120,5,1,18000000,515,1.62,0.35,12,0.45,1769.00,8221.00,4030,20240619,-29.03,2730,20241209,4.76,3465,-17.46,20250123,2755,3.81,20250409,4030,-29.03,20240619,2730,4.76,20241209,1.68,Y,019180,500,90 억,,514228,N,N,3460,N,00,N
20250414,140324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2860,-10,5,-0.35,191697890,67081,81.74,2875,2890,2840,3730,2010,2870,2857.71,2.86,0,-3440,2953,2911,2873,2831,2793,2892,2812,90,860,500,2120,5,1,18000000,515,1.62,0.35,12,0.37,1769.00,8221.00,4030,20240619,-29.03,2730,20241209,4.76,3465,-17.46,20250123,2755,3.81,20250409,4030,-29.03,20240619,2730,4.76,20241209,1.68,Y,019180,500,90 억,,514228,N,N,3460,N,00,N
20250414,130325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2860,-10,5,-0.35,186617675,65304,79.57,2875,2890,2840,3730,2010,2870,2857.68,2.86,0,-2851,2953,2911,2873,2831,2793,2892,2812,90,860,500,2120,5,1,18000000,515,1.62,0.35,12,0.36,1769.00,8221.00,4030,20240619,-29.03,2730,20241209,4.76,3465,-17.46,20250123,2755,3.81,20250409,4030,-29.03,20240619,2730,4.76,20241209,1.68,Y,019180,500,90 억,,514228,N,N,3460,N,00,N
20250414,120325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2860,-10,5,-0.35,179275585,62728,76.43,2875,2890,2840,3730,2010,2870,2857.98,2.86,0,-2842,2953,2911,2873,2831,2793,2892,2812,90,860,500,2120,5,1,18000000,515,1.62,0.35,12,0.35,1769.00,8221.00,4030,20240619,-29.03,2730,20241209,4.76,3465,-17.46,20250123,2755,3.81,20250409,4030,-29.03,20240619,2730,4.76,20241209,1.68,Y,019180,500,90 억,,514228,N,N,3460,N,00,N
20250414,110323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2850,-20,5,-0.70,136377430,47651,58.06,2875,2890,2850,3730,2010,2870,2862.01,2.86,0,-1268,2953,2911,2873,2831,2793,2892,2812,90,860,500,2120,5,1,18000000,513,1.61,0.35,12,0.26,1769.00,8221.00,4030,20240619,-29.28,2730,20241209,4.40,3465,-17.75,20250123,2755,3.45,20250409,4030,-29.28,20240619,2730,4.40,20241209,1.68,Y,019180,500,90 억,,514228,N,N,3460,N,00,N
20250414,100324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2880,10,2,0.35,54187735,18864,22.99,2875,2890,2855,3730,2010,2870,2872.55,2.86,0,-3527,2953,2911,2873,2831,2793,2892,2812,90,860,500,2120,5,1,18000000,518,1.63,0.35,12,0.10,1769.00,8221.00,4030,20240619,-28.54,2730,20241209,5.49,3465,-16.88,20250123,2755,4.54,20250409,4030,-28.54,20240619,2730,5.49,20241209,1.68,Y,019180,500,90 억,,514228,N,N,3460,N,00,N
20250414,090325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2875,5,2,0.17,1436110,500,0.61,2875,2875,2870,3730,2010,2870,2872.22,2.86,0,-331,2953,2911,2873,2831,2793,2892,2812,90,860,500,2120,5,1,18000000,518,1.63,0.35,12,0.00,1769.00,8221.00,4030,20240619,-28.66,2730,20241209,5.31,3465,-17.03,20250123,2755,4.36,20250409,4030,-28.66,20240619,2730,5.31,20241209,1.68,Y,019180,500,90 억,,514228,N,N,3460,N,00,N
20250411,160322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2870,-50,5,-1.71,232000800,81019,85.16,2915,2915,2835,3795,2045,2920,2863.54,2.87,0,-4905,2976,2947,2906,2877,2836,2962,2892,90,875,500,2160,5,1,18000000,517,1.62,0.35,12,0.45,1769.00,8221.00,4030,20240619,-28.78,2730,20241209,5.13,3465,-17.17,20250123,2755,4.17,20250409,4030,-28.78,20240619,2730,5.13,20241209,1.60,Y,019180,500,90 억,,515858,N,N,3460,N,00,N
20250411,150323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2870,-50,5,-1.71,213721915,74653,78.46,2915,2915,2835,3795,2045,2920,2862.87,2.87,0,-4530,2976,2947,2906,2877,2836,2962,2892,90,875,500,2160,5,1,18000000,517,1.62,0.35,12,0.41,1769.00,8221.00,4030,20240619,-28.78,2730,20241209,5.13,3465,-17.17,20250123,2755,4.17,20250409,4030,-28.78,20240619,2730,5.13,20241209,1.60,Y,019180,500,90 억,,515858,N,N,3683,N,00,N
20250411,140324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2860,-60,5,-2.05,154690135,54005,56.76,2915,2915,2835,3795,2045,2920,2864.37,2.87,0,-4342,2976,2947,2906,2877,2836,2962,2892,90,875,500,2160,5,1,18000000,515,1.62,0.35,12,0.30,1769.00,8221.00,4030,20240619,-29.03,2730,20241209,4.76,3465,-17.46,20250123,2755,3.81,20250409,4030,-29.03,20240619,2730,4.76,20241209,1.60,Y,019180,500,90 억,,515858,N,N,3683,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 20250414 160323 57 100.00 KOSPI 전기·전자 N N N N N 2855 -15 5 -0.52 245162322 85812 104.56 2875 2890 2840 3730 2010 2870 2856.97 2.86 0 -5226 2953 2911 2873 2831 2793 2892 2812 90 860 500 2120 5 1 18000000 514 1.61 0.35 12 0.48 1769.00 8221.00 4030 20240619 -29.16 2730 20241209 4.58 3465 -17.60 20250123 2755 3.63 20250409 4030 -29.16 20240619 2730 4.58 20241209 1.68 Y 019180 500 90 억 514228 N N 3443 N 00 N
3 20250414 150325 57 100.00 KOSPI 전기·전자 N N N N N 2860 -10 5 -0.35 228855572 80107 97.61 2875 2890 2840 3730 2010 2870 2856.87 2.86 0 -5176 2953 2911 2873 2831 2793 2892 2812 90 860 500 2120 5 1 18000000 515 1.62 0.35 12 0.45 1769.00 8221.00 4030 20240619 -29.03 2730 20241209 4.76 3465 -17.46 20250123 2755 3.81 20250409 4030 -29.03 20240619 2730 4.76 20241209 1.68 Y 019180 500 90 억 514228 N N 3460 N 00 N
4 20250414 140324 57 100.00 KOSPI 전기·전자 N N N N N 2860 -10 5 -0.35 191697890 67081 81.74 2875 2890 2840 3730 2010 2870 2857.71 2.86 0 -3440 2953 2911 2873 2831 2793 2892 2812 90 860 500 2120 5 1 18000000 515 1.62 0.35 12 0.37 1769.00 8221.00 4030 20240619 -29.03 2730 20241209 4.76 3465 -17.46 20250123 2755 3.81 20250409 4030 -29.03 20240619 2730 4.76 20241209 1.68 Y 019180 500 90 억 514228 N N 3460 N 00 N
5 20250414 130325 57 100.00 KOSPI 전기·전자 N N N N N 2860 -10 5 -0.35 186617675 65304 79.57 2875 2890 2840 3730 2010 2870 2857.68 2.86 0 -2851 2953 2911 2873 2831 2793 2892 2812 90 860 500 2120 5 1 18000000 515 1.62 0.35 12 0.36 1769.00 8221.00 4030 20240619 -29.03 2730 20241209 4.76 3465 -17.46 20250123 2755 3.81 20250409 4030 -29.03 20240619 2730 4.76 20241209 1.68 Y 019180 500 90 억 514228 N N 3460 N 00 N
6 20250414 120325 57 100.00 KOSPI 전기·전자 N N N N N 2860 -10 5 -0.35 179275585 62728 76.43 2875 2890 2840 3730 2010 2870 2857.98 2.86 0 -2842 2953 2911 2873 2831 2793 2892 2812 90 860 500 2120 5 1 18000000 515 1.62 0.35 12 0.35 1769.00 8221.00 4030 20240619 -29.03 2730 20241209 4.76 3465 -17.46 20250123 2755 3.81 20250409 4030 -29.03 20240619 2730 4.76 20241209 1.68 Y 019180 500 90 억 514228 N N 3460 N 00 N
7 20250414 110323 57 100.00 KOSPI 전기·전자 N N N N N 2850 -20 5 -0.70 136377430 47651 58.06 2875 2890 2850 3730 2010 2870 2862.01 2.86 0 -1268 2953 2911 2873 2831 2793 2892 2812 90 860 500 2120 5 1 18000000 513 1.61 0.35 12 0.26 1769.00 8221.00 4030 20240619 -29.28 2730 20241209 4.40 3465 -17.75 20250123 2755 3.45 20250409 4030 -29.28 20240619 2730 4.40 20241209 1.68 Y 019180 500 90 억 514228 N N 3460 N 00 N
8 20250414 100324 57 100.00 KOSPI 전기·전자 N N N N N 2880 10 2 0.35 54187735 18864 22.99 2875 2890 2855 3730 2010 2870 2872.55 2.86 0 -3527 2953 2911 2873 2831 2793 2892 2812 90 860 500 2120 5 1 18000000 518 1.63 0.35 12 0.10 1769.00 8221.00 4030 20240619 -28.54 2730 20241209 5.49 3465 -16.88 20250123 2755 4.54 20250409 4030 -28.54 20240619 2730 5.49 20241209 1.68 Y 019180 500 90 억 514228 N N 3460 N 00 N
9 20250414 090325 57 100.00 KOSPI 전기·전자 N N N N N 2875 5 2 0.17 1436110 500 0.61 2875 2875 2870 3730 2010 2870 2872.22 2.86 0 -331 2953 2911 2873 2831 2793 2892 2812 90 860 500 2120 5 1 18000000 518 1.63 0.35 12 0.00 1769.00 8221.00 4030 20240619 -28.66 2730 20241209 5.31 3465 -17.03 20250123 2755 4.36 20250409 4030 -28.66 20240619 2730 5.31 20241209 1.68 Y 019180 500 90 억 514228 N N 3460 N 00 N
10 20250411 160322 57 100.00 KOSPI 전기·전자 N N N N N 2870 -50 5 -1.71 232000800 81019 85.16 2915 2915 2835 3795 2045 2920 2863.54 2.87 0 -4905 2976 2947 2906 2877 2836 2962 2892 90 875 500 2160 5 1 18000000 517 1.62 0.35 12 0.45 1769.00 8221.00 4030 20240619 -28.78 2730 20241209 5.13 3465 -17.17 20250123 2755 4.17 20250409 4030 -28.78 20240619 2730 5.13 20241209 1.60 Y 019180 500 90 억 515858 N N 3460 N 00 N
11 20250411 150323 57 100.00 KOSPI 전기·전자 N N N N N 2870 -50 5 -1.71 213721915 74653 78.46 2915 2915 2835 3795 2045 2920 2862.87 2.87 0 -4530 2976 2947 2906 2877 2836 2962 2892 90 875 500 2160 5 1 18000000 517 1.62 0.35 12 0.41 1769.00 8221.00 4030 20240619 -28.78 2730 20241209 5.13 3465 -17.17 20250123 2755 4.17 20250409 4030 -28.78 20240619 2730 5.13 20241209 1.60 Y 019180 500 90 억 515858 N N 3683 N 00 N
12 20250411 140324 57 100.00 KOSPI 전기·전자 N N N N N 2860 -60 5 -2.05 154690135 54005 56.76 2915 2915 2835 3795 2045 2920 2864.37 2.87 0 -4342 2976 2947 2906 2877 2836 2962 2892 90 875 500 2160 5 1 18000000 515 1.62 0.35 12 0.30 1769.00 8221.00 4030 20240619 -29.03 2730 20241209 4.76 3465 -17.46 20250123 2755 3.81 20250409 4030 -29.03 20240619 2730 4.76 20241209 1.60 Y 019180 500 90 억 515858 N N 3683 N 00 N