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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004920/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
20250407,160155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1049,-16,5,-1.50,20693393,19574,77.06,1065,1078,1038,1384,746,1065,1057.19,0.41,0,-738,1111,1087,1054,1030,997,1100,1043,250,319,500,740,1,1,50065793,525,-524.50,0.96,12,0.04,-2.00,1094.00,1590,20241007,-34.03,999,20250319,5.01,1198,-12.44,20250210,999,5.01,20250319,1590,-34.03,20241007,999,5.01,20250319,0.74,Y,004920,500,250 억,,205016,N,N,0,N,00,N
20250407,150157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1039,-26,5,-2.44,17976126,16976,66.83,1065,1078,1038,1384,746,1065,1058.91,0.41,0,-527,1111,1087,1054,1030,997,1100,1043,250,319,500,740,1,1,50065793,520,-519.50,0.95,12,0.03,-2.00,1094.00,1590,20241007,-34.65,999,20250319,4.00,1198,-13.27,20250210,999,4.00,20250319,1590,-34.65,20241007,999,4.00,20250319,0.74,Y,004920,500,250 억,,205016,N,N,0,N,00,N
20250407,140156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1045,-20,5,-1.88,16602307,15655,61.63,1065,1078,1038,1384,746,1065,1060.51,0.41,0,-704,1111,1087,1054,1030,997,1100,1043,250,319,500,740,1,1,50065793,523,-522.50,0.96,12,0.03,-2.00,1094.00,1590,20241007,-34.28,999,20250319,4.60,1198,-12.77,20250210,999,4.60,20250319,1590,-34.28,20241007,999,4.60,20250319,0.74,Y,004920,500,250 억,,205016,N,N,0,N,00,N
20250407,130155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1062,-3,5,-0.28,14116865,13282,52.29,1065,1078,1051,1384,746,1065,1062.86,0.41,0,-724,1111,1087,1054,1030,997,1100,1043,250,319,500,740,1,1,50065793,532,-531.00,0.97,12,0.03,-2.00,1094.00,1590,20241007,-33.21,999,20250319,6.31,1198,-11.35,20250210,999,6.31,20250319,1590,-33.21,20241007,999,6.31,20250319,0.74,Y,004920,500,250 억,,205016,N,N,0,N,00,N
20250407,120156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1063,-2,5,-0.19,14094600,13261,52.20,1065,1078,1051,1384,746,1065,1062.86,0.41,0,-734,1111,1087,1054,1030,997,1100,1043,250,319,500,740,1,1,50065793,532,-531.50,0.97,12,0.03,-2.00,1094.00,1590,20241007,-33.14,999,20250319,6.41,1198,-11.27,20250210,999,6.41,20250319,1590,-33.14,20241007,999,6.41,20250319,0.74,Y,004920,500,250 억,,205016,N,N,0,N,00,N
20250407,110156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1065,0,3,0.00,4395447,4136,16.28,1065,1078,1051,1384,746,1065,1062.73,0.41,0,-734,1111,1087,1054,1030,997,1100,1043,250,319,500,740,1,1,50065793,533,-532.50,0.97,12,0.01,-2.00,1094.00,1590,20241007,-33.02,999,20250319,6.61,1198,-11.10,20250210,999,6.61,20250319,1590,-33.02,20241007,999,6.61,20250319,0.74,Y,004920,500,250 억,,205016,N,N,0,N,00,N
20250407,100156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1068,3,2,0.28,3788896,3566,14.04,1065,1078,1051,1384,746,1065,1062.51,0.41,0,-734,1111,1087,1054,1030,997,1100,1043,250,319,500,740,1,1,50065793,535,-534.00,0.98,12,0.01,-2.00,1094.00,1590,20241007,-32.83,999,20250319,6.91,1198,-10.85,20250210,999,6.91,20250319,1590,-32.83,20241007,999,6.91,20250319,0.74,Y,004920,500,250 억,,205016,N,N,0,N,00,N
20250407,090155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1054,-11,5,-1.03,579107,544,2.14,1065,1065,1054,1384,746,1065,1064.53,0.41,0,-23,1111,1087,1054,1030,997,1100,1043,250,319,500,740,1,1,50065793,528,-527.00,0.96,12,0.00,-2.00,1094.00,1590,20241007,-33.71,999,20250319,5.51,1198,-12.02,20250210,999,5.51,20250319,1590,-33.71,20241007,999,5.51,20250319,0.74,Y,004920,500,250 억,,205016,N,N,0,N,00,N
20250404,160156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1065,10,2,0.95,26821369,25402,21.31,1021,1078,1021,1371,739,1055,1055.88,0.41,0,349,1087,1071,1061,1045,1035,1066,1040,250,316,500,730,1,1,50065793,533,-532.50,0.97,12,0.05,-2.00,1094.00,1590,20241007,-33.02,999,20250319,6.61,1198,-11.10,20250210,999,6.61,20250319,1590,-33.02,20241007,999,6.61,20250319,0.73,Y,004920,500,250 억,,204700,N,N,0,N,00,N
20250404,150156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1066,11,2,1.04,23962259,22695,19.04,1021,1078,1021,1371,739,1055,1055.84,0.41,0,299,1087,1071,1061,1045,1035,1066,1040,250,316,500,730,1,1,50065793,534,-533.00,0.97,12,0.05,-2.00,1094.00,1590,20241007,-32.96,999,20250319,6.71,1198,-11.02,20250210,999,6.71,20250319,1590,-32.96,20241007,999,6.71,20250319,0.73,Y,004920,500,250 억,,204700,N,N,0,N,00,N
20250404,140157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1068,13,2,1.23,21805529,20655,17.33,1021,1078,1021,1371,739,1055,1055.70,0.41,0,130,1087,1071,1061,1045,1035,1066,1040,250,316,500,730,1,1,50065793,535,-534.00,0.98,12,0.04,-2.00,1094.00,1590,20241007,-32.83,999,20250319,6.91,1198,-10.85,20250210,999,6.91,20250319,1590,-32.83,20241007,999,6.91,20250319,0.73,Y,004920,500,250 억,,204700,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 20250407 160155 57 100.00 KOSPI 전기·전자 N N N N N 1049 -16 5 -1.50 20693393 19574 77.06 1065 1078 1038 1384 746 1065 1057.19 0.41 0 -738 1111 1087 1054 1030 997 1100 1043 250 319 500 740 1 1 50065793 525 -524.50 0.96 12 0.04 -2.00 1094.00 1590 20241007 -34.03 999 20250319 5.01 1198 -12.44 20250210 999 5.01 20250319 1590 -34.03 20241007 999 5.01 20250319 0.74 Y 004920 500 250 억 205016 N N 0 N 00 N
3 20250407 150157 57 100.00 KOSPI 전기·전자 N N N N N 1039 -26 5 -2.44 17976126 16976 66.83 1065 1078 1038 1384 746 1065 1058.91 0.41 0 -527 1111 1087 1054 1030 997 1100 1043 250 319 500 740 1 1 50065793 520 -519.50 0.95 12 0.03 -2.00 1094.00 1590 20241007 -34.65 999 20250319 4.00 1198 -13.27 20250210 999 4.00 20250319 1590 -34.65 20241007 999 4.00 20250319 0.74 Y 004920 500 250 억 205016 N N 0 N 00 N
4 20250407 140156 57 100.00 KOSPI 전기·전자 N N N N N 1045 -20 5 -1.88 16602307 15655 61.63 1065 1078 1038 1384 746 1065 1060.51 0.41 0 -704 1111 1087 1054 1030 997 1100 1043 250 319 500 740 1 1 50065793 523 -522.50 0.96 12 0.03 -2.00 1094.00 1590 20241007 -34.28 999 20250319 4.60 1198 -12.77 20250210 999 4.60 20250319 1590 -34.28 20241007 999 4.60 20250319 0.74 Y 004920 500 250 억 205016 N N 0 N 00 N
5 20250407 130155 57 100.00 KOSPI 전기·전자 N N N N N 1062 -3 5 -0.28 14116865 13282 52.29 1065 1078 1051 1384 746 1065 1062.86 0.41 0 -724 1111 1087 1054 1030 997 1100 1043 250 319 500 740 1 1 50065793 532 -531.00 0.97 12 0.03 -2.00 1094.00 1590 20241007 -33.21 999 20250319 6.31 1198 -11.35 20250210 999 6.31 20250319 1590 -33.21 20241007 999 6.31 20250319 0.74 Y 004920 500 250 억 205016 N N 0 N 00 N
6 20250407 120156 57 100.00 KOSPI 전기·전자 N N N N N 1063 -2 5 -0.19 14094600 13261 52.20 1065 1078 1051 1384 746 1065 1062.86 0.41 0 -734 1111 1087 1054 1030 997 1100 1043 250 319 500 740 1 1 50065793 532 -531.50 0.97 12 0.03 -2.00 1094.00 1590 20241007 -33.14 999 20250319 6.41 1198 -11.27 20250210 999 6.41 20250319 1590 -33.14 20241007 999 6.41 20250319 0.74 Y 004920 500 250 억 205016 N N 0 N 00 N
7 20250407 110156 57 100.00 KOSPI 전기·전자 N N N N N 1065 0 3 0.00 4395447 4136 16.28 1065 1078 1051 1384 746 1065 1062.73 0.41 0 -734 1111 1087 1054 1030 997 1100 1043 250 319 500 740 1 1 50065793 533 -532.50 0.97 12 0.01 -2.00 1094.00 1590 20241007 -33.02 999 20250319 6.61 1198 -11.10 20250210 999 6.61 20250319 1590 -33.02 20241007 999 6.61 20250319 0.74 Y 004920 500 250 억 205016 N N 0 N 00 N
8 20250407 100156 57 100.00 KOSPI 전기·전자 N N N N N 1068 3 2 0.28 3788896 3566 14.04 1065 1078 1051 1384 746 1065 1062.51 0.41 0 -734 1111 1087 1054 1030 997 1100 1043 250 319 500 740 1 1 50065793 535 -534.00 0.98 12 0.01 -2.00 1094.00 1590 20241007 -32.83 999 20250319 6.91 1198 -10.85 20250210 999 6.91 20250319 1590 -32.83 20241007 999 6.91 20250319 0.74 Y 004920 500 250 억 205016 N N 0 N 00 N
9 20250407 090155 57 100.00 KOSPI 전기·전자 N N N N N 1054 -11 5 -1.03 579107 544 2.14 1065 1065 1054 1384 746 1065 1064.53 0.41 0 -23 1111 1087 1054 1030 997 1100 1043 250 319 500 740 1 1 50065793 528 -527.00 0.96 12 0.00 -2.00 1094.00 1590 20241007 -33.71 999 20250319 5.51 1198 -12.02 20250210 999 5.51 20250319 1590 -33.71 20241007 999 5.51 20250319 0.74 Y 004920 500 250 억 205016 N N 0 N 00 N
10 20250404 160156 57 100.00 KOSPI 전기·전자 N N N N N 1065 10 2 0.95 26821369 25402 21.31 1021 1078 1021 1371 739 1055 1055.88 0.41 0 349 1087 1071 1061 1045 1035 1066 1040 250 316 500 730 1 1 50065793 533 -532.50 0.97 12 0.05 -2.00 1094.00 1590 20241007 -33.02 999 20250319 6.61 1198 -11.10 20250210 999 6.61 20250319 1590 -33.02 20241007 999 6.61 20250319 0.73 Y 004920 500 250 억 204700 N N 0 N 00 N
11 20250404 150156 57 100.00 KOSPI 전기·전자 N N N N N 1066 11 2 1.04 23962259 22695 19.04 1021 1078 1021 1371 739 1055 1055.84 0.41 0 299 1087 1071 1061 1045 1035 1066 1040 250 316 500 730 1 1 50065793 534 -533.00 0.97 12 0.05 -2.00 1094.00 1590 20241007 -32.96 999 20250319 6.71 1198 -11.02 20250210 999 6.71 20250319 1590 -32.96 20241007 999 6.71 20250319 0.73 Y 004920 500 250 억 204700 N N 0 N 00 N
12 20250404 140157 57 100.00 KOSPI 전기·전자 N N N N N 1068 13 2 1.23 21805529 20655 17.33 1021 1078 1021 1371 739 1055 1055.70 0.41 0 130 1087 1071 1061 1045 1035 1066 1040 250 316 500 730 1 1 50065793 535 -534.00 0.98 12 0.04 -2.00 1094.00 1590 20241007 -32.83 999 20250319 6.91 1198 -10.85 20250210 999 6.91 20250319 1590 -32.83 20241007 999 6.91 20250319 0.73 Y 004920 500 250 억 204700 N N 0 N 00 N