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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004920/price/prices-20250201.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
20250228,160207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1055,-15,5,-1.40,38116377,36157,115.11,1070,1081,1040,1391,749,1070,1054.19,0.27,0,100,1083,1076,1063,1056,1043,1080,1060,250,321,500,770,1,1,50065793,528,-6.43,0.96,12,0.07,-164.00,1097.00,1590,20241007,-33.65,1029,20250206,2.53,1198,-11.94,20250210,1029,2.53,20250206,1590,-33.65,20241007,1029,2.53,20250206,0.69,N,004920,500,250 억,,133472,N,N,0,N,00,N
20250228,150207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1054,-16,5,-1.50,35562511,33736,107.41,1070,1081,1040,1391,749,1070,1054.14,0.27,0,353,1083,1076,1063,1056,1043,1080,1060,250,321,500,770,1,1,50065793,528,-6.43,0.96,12,0.07,-164.00,1097.00,1590,20241007,-33.71,1029,20250206,2.43,1198,-12.02,20250210,1029,2.43,20250206,1590,-33.71,20241007,1029,2.43,20250206,0.69,N,004920,500,250 억,,133472,N,N,0,N,00,N
20250228,140208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1050,-20,5,-1.87,17843795,16846,53.63,1070,1081,1050,1391,749,1070,1059.23,0.27,0,248,1083,1076,1063,1056,1043,1080,1060,250,321,500,770,1,1,50065793,526,-6.40,0.96,12,0.03,-164.00,1097.00,1590,20241007,-33.96,1029,20250206,2.04,1198,-12.35,20250210,1029,2.04,20250206,1590,-33.96,20241007,1029,2.04,20250206,0.69,N,004920,500,250 억,,133472,N,N,0,N,00,N
20250228,130208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1058,-12,5,-1.12,10467857,9839,31.32,1070,1081,1058,1391,749,1070,1063.91,0.27,0,-41,1083,1076,1063,1056,1043,1080,1060,250,321,500,770,1,1,50065793,530,-6.45,0.96,12,0.02,-164.00,1097.00,1590,20241007,-33.46,1029,20250206,2.82,1198,-11.69,20250210,1029,2.82,20250206,1590,-33.46,20241007,1029,2.82,20250206,0.69,N,004920,500,250 억,,133472,N,N,0,N,00,N
20250228,120207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1060,-10,5,-0.93,8724681,8194,26.09,1070,1081,1060,1391,749,1070,1064.76,0.27,0,-423,1083,1076,1063,1056,1043,1080,1060,250,321,500,770,1,1,50065793,531,-6.46,0.97,12,0.02,-164.00,1097.00,1590,20241007,-33.33,1029,20250206,3.01,1198,-11.52,20250210,1029,3.01,20250206,1590,-33.33,20241007,1029,3.01,20250206,0.69,N,004920,500,250 억,,133472,N,N,0,N,00,N
20250228,110207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1061,-9,5,-0.84,7747361,7272,23.15,1070,1081,1060,1391,749,1070,1065.37,0.27,0,-423,1083,1076,1063,1056,1043,1080,1060,250,321,500,770,1,1,50065793,531,-6.47,0.97,12,0.01,-164.00,1097.00,1590,20241007,-33.27,1029,20250206,3.11,1198,-11.44,20250210,1029,3.11,20250206,1590,-33.27,20241007,1029,3.11,20250206,0.69,N,004920,500,250 억,,133472,N,N,0,N,00,N
20250228,100207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1065,-5,5,-0.47,3954641,3704,11.79,1070,1081,1060,1391,749,1070,1067.67,0.27,0,-251,1083,1076,1063,1056,1043,1080,1060,250,321,500,770,1,1,50065793,533,-6.49,0.97,12,0.01,-164.00,1097.00,1590,20241007,-33.02,1029,20250206,3.50,1198,-11.10,20250210,1029,3.50,20250206,1590,-33.02,20241007,1029,3.50,20250206,0.69,N,004920,500,250 억,,133472,N,N,0,N,00,N
20250228,090208,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1070,0,3,0.00,0,0,0.00,0,0,0,1391,749,1070,0.00,0.27,0,0,1083,1076,1063,1056,1043,1080,1060,250,321,500,770,1,1,50065793,536,-6.52,0.98,12,0.00,-164.00,1097.00,1590,20241007,-32.70,1029,20250206,3.98,1198,-10.68,20250210,1029,3.98,20250206,1590,-32.70,20241007,1029,3.98,20250206,0.69,N,004920,500,250 억,,133472,N,N,0,N,00,N
20250227,160205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1070,10,2,0.94,33257988,31410,97.00,1063,1070,1050,1378,742,1060,1058.83,0.27,0,749,1075,1067,1063,1055,1051,1065,1053,250,318,500,760,1,1,50065793,536,-6.52,0.98,12,0.06,-164.00,1097.00,1590,20241007,-32.70,1029,20250206,3.98,1198,-10.68,20250210,1029,3.98,20250206,1590,-32.70,20241007,1029,3.98,20250206,0.62,N,004920,500,250 억,,132723,N,N,0,N,00,N
20250227,150206,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1064,4,2,0.38,26107825,24705,76.29,1063,1066,1050,1378,742,1060,1056.78,0.27,0,996,1075,1067,1063,1055,1051,1065,1053,250,318,500,760,1,1,50065793,533,-6.49,0.97,12,0.05,-164.00,1097.00,1590,20241007,-33.08,1029,20250206,3.40,1198,-11.19,20250210,1029,3.40,20250206,1590,-33.08,20241007,1029,3.40,20250206,0.62,N,004920,500,250 억,,132723,N,N,0,N,00,N
20250227,140207,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1061,1,2,0.09,24909577,23576,72.81,1063,1066,1050,1378,742,1060,1056.57,0.27,0,986,1075,1067,1063,1055,1051,1065,1053,250,318,500,760,1,1,50065793,531,-6.47,0.97,12,0.05,-164.00,1097.00,1590,20241007,-33.27,1029,20250206,3.11,1198,-11.44,20250210,1029,3.11,20250206,1590,-33.27,20241007,1029,3.11,20250206,0.62,N,004920,500,250 억,,132723,N,N,0,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 20250228 160207 57 100.00 KOSPI 전기·전자 N N N N N 1055 -15 5 -1.40 38116377 36157 115.11 1070 1081 1040 1391 749 1070 1054.19 0.27 0 100 1083 1076 1063 1056 1043 1080 1060 250 321 500 770 1 1 50065793 528 -6.43 0.96 12 0.07 -164.00 1097.00 1590 20241007 -33.65 1029 20250206 2.53 1198 -11.94 20250210 1029 2.53 20250206 1590 -33.65 20241007 1029 2.53 20250206 0.69 N 004920 500 250 억 133472 N N 0 N 00 N
3 20250228 150207 57 100.00 KOSPI 전기·전자 N N N N N 1054 -16 5 -1.50 35562511 33736 107.41 1070 1081 1040 1391 749 1070 1054.14 0.27 0 353 1083 1076 1063 1056 1043 1080 1060 250 321 500 770 1 1 50065793 528 -6.43 0.96 12 0.07 -164.00 1097.00 1590 20241007 -33.71 1029 20250206 2.43 1198 -12.02 20250210 1029 2.43 20250206 1590 -33.71 20241007 1029 2.43 20250206 0.69 N 004920 500 250 억 133472 N N 0 N 00 N
4 20250228 140208 57 100.00 KOSPI 전기·전자 N N N N N 1050 -20 5 -1.87 17843795 16846 53.63 1070 1081 1050 1391 749 1070 1059.23 0.27 0 248 1083 1076 1063 1056 1043 1080 1060 250 321 500 770 1 1 50065793 526 -6.40 0.96 12 0.03 -164.00 1097.00 1590 20241007 -33.96 1029 20250206 2.04 1198 -12.35 20250210 1029 2.04 20250206 1590 -33.96 20241007 1029 2.04 20250206 0.69 N 004920 500 250 억 133472 N N 0 N 00 N
5 20250228 130208 57 100.00 KOSPI 전기·전자 N N N N N 1058 -12 5 -1.12 10467857 9839 31.32 1070 1081 1058 1391 749 1070 1063.91 0.27 0 -41 1083 1076 1063 1056 1043 1080 1060 250 321 500 770 1 1 50065793 530 -6.45 0.96 12 0.02 -164.00 1097.00 1590 20241007 -33.46 1029 20250206 2.82 1198 -11.69 20250210 1029 2.82 20250206 1590 -33.46 20241007 1029 2.82 20250206 0.69 N 004920 500 250 억 133472 N N 0 N 00 N
6 20250228 120207 57 100.00 KOSPI 전기·전자 N N N N N 1060 -10 5 -0.93 8724681 8194 26.09 1070 1081 1060 1391 749 1070 1064.76 0.27 0 -423 1083 1076 1063 1056 1043 1080 1060 250 321 500 770 1 1 50065793 531 -6.46 0.97 12 0.02 -164.00 1097.00 1590 20241007 -33.33 1029 20250206 3.01 1198 -11.52 20250210 1029 3.01 20250206 1590 -33.33 20241007 1029 3.01 20250206 0.69 N 004920 500 250 억 133472 N N 0 N 00 N
7 20250228 110207 57 100.00 KOSPI 전기·전자 N N N N N 1061 -9 5 -0.84 7747361 7272 23.15 1070 1081 1060 1391 749 1070 1065.37 0.27 0 -423 1083 1076 1063 1056 1043 1080 1060 250 321 500 770 1 1 50065793 531 -6.47 0.97 12 0.01 -164.00 1097.00 1590 20241007 -33.27 1029 20250206 3.11 1198 -11.44 20250210 1029 3.11 20250206 1590 -33.27 20241007 1029 3.11 20250206 0.69 N 004920 500 250 억 133472 N N 0 N 00 N
8 20250228 100207 57 100.00 KOSPI 전기·전자 N N N N N 1065 -5 5 -0.47 3954641 3704 11.79 1070 1081 1060 1391 749 1070 1067.67 0.27 0 -251 1083 1076 1063 1056 1043 1080 1060 250 321 500 770 1 1 50065793 533 -6.49 0.97 12 0.01 -164.00 1097.00 1590 20241007 -33.02 1029 20250206 3.50 1198 -11.10 20250210 1029 3.50 20250206 1590 -33.02 20241007 1029 3.50 20250206 0.69 N 004920 500 250 억 133472 N N 0 N 00 N
9 20250228 090208 57 100.00 KOSPI 전기·전자 N N N N N 1070 0 3 0.00 0 0 0.00 0 0 0 1391 749 1070 0.00 0.27 0 0 1083 1076 1063 1056 1043 1080 1060 250 321 500 770 1 1 50065793 536 -6.52 0.98 12 0.00 -164.00 1097.00 1590 20241007 -32.70 1029 20250206 3.98 1198 -10.68 20250210 1029 3.98 20250206 1590 -32.70 20241007 1029 3.98 20250206 0.69 N 004920 500 250 억 133472 N N 0 N 00 N
10 20250227 160205 57 100.00 KOSPI 전기·전자 N N N N N 1070 10 2 0.94 33257988 31410 97.00 1063 1070 1050 1378 742 1060 1058.83 0.27 0 749 1075 1067 1063 1055 1051 1065 1053 250 318 500 760 1 1 50065793 536 -6.52 0.98 12 0.06 -164.00 1097.00 1590 20241007 -32.70 1029 20250206 3.98 1198 -10.68 20250210 1029 3.98 20250206 1590 -32.70 20241007 1029 3.98 20250206 0.62 N 004920 500 250 억 132723 N N 0 N 00 N
11 20250227 150206 57 100.00 KOSPI 전기·전자 N N N N N 1064 4 2 0.38 26107825 24705 76.29 1063 1066 1050 1378 742 1060 1056.78 0.27 0 996 1075 1067 1063 1055 1051 1065 1053 250 318 500 760 1 1 50065793 533 -6.49 0.97 12 0.05 -164.00 1097.00 1590 20241007 -33.08 1029 20250206 3.40 1198 -11.19 20250210 1029 3.40 20250206 1590 -33.08 20241007 1029 3.40 20250206 0.62 N 004920 500 250 억 132723 N N 0 N 00 N
12 20250227 140207 57 100.00 KOSPI 전기·전자 N N N N N 1061 1 2 0.09 24909577 23576 72.81 1063 1066 1050 1378 742 1060 1056.57 0.27 0 986 1075 1067 1063 1055 1051 1065 1053 250 318 500 760 1 1 50065793 531 -6.47 0.97 12 0.05 -164.00 1097.00 1590 20241007 -33.27 1029 20250206 3.11 1198 -11.44 20250210 1029 3.11 20250206 1590 -33.27 20241007 1029 3.11 20250206 0.62 N 004920 500 250 억 132723 N N 0 N 00 N