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
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
20250414,160324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,631,3,2,0.48,438962003,694833,85.98,628,639,626,816,440,628,631.75,1.98,0,45542,652,640,622,610,592,646,616,382,188,500,380,1,1,76432270,482,-0.60,1.63,12,0.91,-1051.00,388.00,5640,20240923,-88.81,602,20250227,4.82,3585,-82.40,20250114,602,4.82,20250227,5640,-88.81,20240923,602,4.82,20250227,0.00,Y,019490,500,382 억,,1514968,N,N,31674,N,00,N
20250414,150325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,630,2,2,0.32,404215419,639838,79.17,628,639,626,816,440,628,631.75,1.98,0,80911,652,640,622,610,592,646,616,382,188,500,380,1,1,76432270,482,-0.60,1.62,12,0.84,-1051.00,388.00,5640,20240923,-88.83,602,20250227,4.65,3585,-82.43,20250114,602,4.65,20250227,5640,-88.83,20240923,602,4.65,20250227,0.00,Y,019490,500,382 억,,1514968,N,N,34331,N,00,N
20250414,140325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,635,7,2,1.11,340998291,539588,66.77,628,639,626,816,440,628,631.96,1.98,0,87842,652,640,622,610,592,646,616,382,188,500,380,1,1,76432270,485,-0.60,1.64,12,0.71,-1051.00,388.00,5640,20240923,-88.74,602,20250227,5.48,3585,-82.29,20250114,602,5.48,20250227,5640,-88.74,20240923,602,5.48,20250227,0.00,Y,019490,500,382 억,,1514968,N,N,34331,N,00,N
20250414,130326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,632,4,2,0.64,265083644,419463,51.90,628,639,626,816,440,628,631.96,1.98,0,74414,652,640,622,610,592,646,616,382,188,500,380,1,1,76432270,483,-0.60,1.63,12,0.55,-1051.00,388.00,5640,20240923,-88.79,602,20250227,4.98,3585,-82.37,20250114,602,4.98,20250227,5640,-88.79,20240923,602,4.98,20250227,0.00,Y,019490,500,382 억,,1514968,N,N,34331,N,00,N
20250414,120326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,633,5,2,0.80,214100798,338642,41.90,628,639,626,816,440,628,632.23,1.98,0,69810,652,640,622,610,592,646,616,382,188,500,380,1,1,76432270,484,-0.60,1.63,12,0.44,-1051.00,388.00,5640,20240923,-88.78,602,20250227,5.15,3585,-82.34,20250114,602,5.15,20250227,5640,-88.78,20240923,602,5.15,20250227,0.00,Y,019490,500,382 억,,1514968,N,N,34331,N,00,N
20250414,110324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,633,5,2,0.80,187847623,297229,36.78,628,639,626,816,440,628,632.00,1.98,0,61416,652,640,622,610,592,646,616,382,188,500,380,1,1,76432270,484,-0.60,1.63,12,0.39,-1051.00,388.00,5640,20240923,-88.78,602,20250227,5.15,3585,-82.34,20250114,602,5.15,20250227,5640,-88.78,20240923,602,5.15,20250227,0.00,Y,019490,500,382 억,,1514968,N,N,34331,N,00,N
20250414,100325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,632,4,2,0.64,140723254,222929,27.58,628,639,626,816,440,628,631.25,1.98,0,34911,652,640,622,610,592,646,616,382,188,500,380,1,1,76432270,483,-0.60,1.63,12,0.29,-1051.00,388.00,5640,20240923,-88.79,602,20250227,4.98,3585,-82.37,20250114,602,4.98,20250227,5640,-88.79,20240923,602,4.98,20250227,0.00,Y,019490,500,382 억,,1514968,N,N,34331,N,00,N
20250414,090326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,637,9,2,1.43,12762213,20258,2.51,628,639,628,816,440,628,629.98,1.98,0,6676,652,640,622,610,592,646,616,382,188,500,380,1,1,76432270,487,-0.61,1.64,12,0.03,-1051.00,388.00,5640,20240923,-88.71,602,20250227,5.81,3585,-82.23,20250114,602,5.81,20250227,5640,-88.71,20240923,602,5.81,20250227,0.00,Y,019490,500,382 억,,1514968,N,N,34331,N,00,N
20250411,160322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,628,6,2,0.96,495442165,802073,51.01,618,634,604,808,436,622,617.69,1.94,0,33589,702,661,638,597,574,650,586,382,186,500,380,1,1,76432270,480,-0.60,1.62,12,1.05,-1051.00,388.00,5640,20240923,-88.87,602,20250227,4.32,3585,-82.48,20250114,602,4.32,20250227,5640,-88.87,20240923,602,4.32,20250227,0.00,Y,019490,500,382 억,,1481071,N,N,34331,N,00,N
20250411,150324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,630,8,2,1.29,473161647,766674,48.76,618,634,604,808,436,622,617.16,1.94,0,28724,702,661,638,597,574,650,586,382,186,500,380,1,1,76432270,482,-0.60,1.62,12,1.00,-1051.00,388.00,5640,20240923,-88.83,602,20250227,4.65,3585,-82.43,20250114,602,4.65,20250227,5640,-88.83,20240923,602,4.65,20250227,0.00,Y,019490,500,382 억,,1481071,N,N,13263,N,00,N
20250411,140325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,623,1,2,0.16,376901399,613291,39.01,618,626,604,808,436,622,614.56,1.94,0,-3982,702,661,638,597,574,650,586,382,186,500,380,1,1,76432270,476,-0.59,1.61,12,0.80,-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,,1481071,N,N,13263,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 160324 57 100.00 KOSPI 전기·전자 N N N N N 631 3 2 0.48 438962003 694833 85.98 628 639 626 816 440 628 631.75 1.98 0 45542 652 640 622 610 592 646 616 382 188 500 380 1 1 76432270 482 -0.60 1.63 12 0.91 -1051.00 388.00 5640 20240923 -88.81 602 20250227 4.82 3585 -82.40 20250114 602 4.82 20250227 5640 -88.81 20240923 602 4.82 20250227 0.00 Y 019490 500 382 억 1514968 N N 31674 N 00 N
3 20250414 150325 57 100.00 KOSPI 전기·전자 N N N N N 630 2 2 0.32 404215419 639838 79.17 628 639 626 816 440 628 631.75 1.98 0 80911 652 640 622 610 592 646 616 382 188 500 380 1 1 76432270 482 -0.60 1.62 12 0.84 -1051.00 388.00 5640 20240923 -88.83 602 20250227 4.65 3585 -82.43 20250114 602 4.65 20250227 5640 -88.83 20240923 602 4.65 20250227 0.00 Y 019490 500 382 억 1514968 N N 34331 N 00 N
4 20250414 140325 57 100.00 KOSPI 전기·전자 N N N N N 635 7 2 1.11 340998291 539588 66.77 628 639 626 816 440 628 631.96 1.98 0 87842 652 640 622 610 592 646 616 382 188 500 380 1 1 76432270 485 -0.60 1.64 12 0.71 -1051.00 388.00 5640 20240923 -88.74 602 20250227 5.48 3585 -82.29 20250114 602 5.48 20250227 5640 -88.74 20240923 602 5.48 20250227 0.00 Y 019490 500 382 억 1514968 N N 34331 N 00 N
5 20250414 130326 57 100.00 KOSPI 전기·전자 N N N N N 632 4 2 0.64 265083644 419463 51.90 628 639 626 816 440 628 631.96 1.98 0 74414 652 640 622 610 592 646 616 382 188 500 380 1 1 76432270 483 -0.60 1.63 12 0.55 -1051.00 388.00 5640 20240923 -88.79 602 20250227 4.98 3585 -82.37 20250114 602 4.98 20250227 5640 -88.79 20240923 602 4.98 20250227 0.00 Y 019490 500 382 억 1514968 N N 34331 N 00 N
6 20250414 120326 57 100.00 KOSPI 전기·전자 N N N N N 633 5 2 0.80 214100798 338642 41.90 628 639 626 816 440 628 632.23 1.98 0 69810 652 640 622 610 592 646 616 382 188 500 380 1 1 76432270 484 -0.60 1.63 12 0.44 -1051.00 388.00 5640 20240923 -88.78 602 20250227 5.15 3585 -82.34 20250114 602 5.15 20250227 5640 -88.78 20240923 602 5.15 20250227 0.00 Y 019490 500 382 억 1514968 N N 34331 N 00 N
7 20250414 110324 57 100.00 KOSPI 전기·전자 N N N N N 633 5 2 0.80 187847623 297229 36.78 628 639 626 816 440 628 632.00 1.98 0 61416 652 640 622 610 592 646 616 382 188 500 380 1 1 76432270 484 -0.60 1.63 12 0.39 -1051.00 388.00 5640 20240923 -88.78 602 20250227 5.15 3585 -82.34 20250114 602 5.15 20250227 5640 -88.78 20240923 602 5.15 20250227 0.00 Y 019490 500 382 억 1514968 N N 34331 N 00 N
8 20250414 100325 57 100.00 KOSPI 전기·전자 N N N N N 632 4 2 0.64 140723254 222929 27.58 628 639 626 816 440 628 631.25 1.98 0 34911 652 640 622 610 592 646 616 382 188 500 380 1 1 76432270 483 -0.60 1.63 12 0.29 -1051.00 388.00 5640 20240923 -88.79 602 20250227 4.98 3585 -82.37 20250114 602 4.98 20250227 5640 -88.79 20240923 602 4.98 20250227 0.00 Y 019490 500 382 억 1514968 N N 34331 N 00 N
9 20250414 090326 57 100.00 KOSPI 전기·전자 N N N N N 637 9 2 1.43 12762213 20258 2.51 628 639 628 816 440 628 629.98 1.98 0 6676 652 640 622 610 592 646 616 382 188 500 380 1 1 76432270 487 -0.61 1.64 12 0.03 -1051.00 388.00 5640 20240923 -88.71 602 20250227 5.81 3585 -82.23 20250114 602 5.81 20250227 5640 -88.71 20240923 602 5.81 20250227 0.00 Y 019490 500 382 억 1514968 N N 34331 N 00 N
10 20250411 160322 57 100.00 KOSPI 전기·전자 N N N N N 628 6 2 0.96 495442165 802073 51.01 618 634 604 808 436 622 617.69 1.94 0 33589 702 661 638 597 574 650 586 382 186 500 380 1 1 76432270 480 -0.60 1.62 12 1.05 -1051.00 388.00 5640 20240923 -88.87 602 20250227 4.32 3585 -82.48 20250114 602 4.32 20250227 5640 -88.87 20240923 602 4.32 20250227 0.00 Y 019490 500 382 억 1481071 N N 34331 N 00 N
11 20250411 150324 57 100.00 KOSPI 전기·전자 N N N N N 630 8 2 1.29 473161647 766674 48.76 618 634 604 808 436 622 617.16 1.94 0 28724 702 661 638 597 574 650 586 382 186 500 380 1 1 76432270 482 -0.60 1.62 12 1.00 -1051.00 388.00 5640 20240923 -88.83 602 20250227 4.65 3585 -82.43 20250114 602 4.65 20250227 5640 -88.83 20240923 602 4.65 20250227 0.00 Y 019490 500 382 억 1481071 N N 13263 N 00 N
12 20250411 140325 57 100.00 KOSPI 전기·전자 N N N N N 623 1 2 0.16 376901399 613291 39.01 618 626 604 808 436 622 614.56 1.94 0 -3982 702 661 638 597 574 650 586 382 186 500 380 1 1 76432270 476 -0.59 1.61 12 0.80 -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 1481071 N N 13263 N 00 N