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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1072,2,2,0.19,18561205,17363,26.24,1073,1074,1059,1391,749,1070,1069.01,0.27,0,-467,1142,1106,1080,1044,1018,1101,1039,250,321,500,770,1,1,50065793,537,-6.54,0.98,12,0.03,-164.00,1097.00,1590,20241007,-32.58,1029,20250206,4.18,1198,-10.52,20250210,1029,4.18,20250206,1590,-32.58,20241007,1029,4.18,20250206,0.65,N,004920,500,250 억,,135190,N,N,0,N,00,N
20250221,150203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1072,2,2,0.19,18454005,17263,26.09,1073,1074,1059,1391,749,1070,1068.99,0.27,0,-467,1142,1106,1080,1044,1018,1101,1039,250,321,500,770,1,1,50065793,537,-6.54,0.98,12,0.03,-164.00,1097.00,1590,20241007,-32.58,1029,20250206,4.18,1198,-10.52,20250210,1029,4.18,20250206,1590,-32.58,20241007,1029,4.18,20250206,0.65,N,004920,500,250 억,,135190,N,N,0,N,00,N
20250221,140203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1071,1,2,0.09,17354278,16236,24.54,1073,1074,1059,1391,749,1070,1068.88,0.27,0,-467,1142,1106,1080,1044,1018,1101,1039,250,321,500,770,1,1,50065793,536,-6.53,0.98,12,0.03,-164.00,1097.00,1590,20241007,-32.64,1029,20250206,4.08,1198,-10.60,20250210,1029,4.08,20250206,1590,-32.64,20241007,1029,4.08,20250206,0.65,N,004920,500,250 억,,135190,N,N,0,N,00,N
20250221,130203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1072,2,2,0.19,12289593,11507,17.39,1073,1074,1059,1391,749,1070,1068.01,0.27,0,-467,1142,1106,1080,1044,1018,1101,1039,250,321,500,770,1,1,50065793,537,-6.54,0.98,12,0.02,-164.00,1097.00,1590,20241007,-32.58,1029,20250206,4.18,1198,-10.52,20250210,1029,4.18,20250206,1590,-32.58,20241007,1029,4.18,20250206,0.65,N,004920,500,250 억,,135190,N,N,0,N,00,N
20250221,120204,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1071,1,2,0.09,12188825,11413,17.25,1073,1074,1059,1391,749,1070,1067.98,0.27,0,-467,1142,1106,1080,1044,1018,1101,1039,250,321,500,770,1,1,50065793,536,-6.53,0.98,12,0.02,-164.00,1097.00,1590,20241007,-32.64,1029,20250206,4.08,1198,-10.60,20250210,1029,4.08,20250206,1590,-32.64,20241007,1029,4.08,20250206,0.65,N,004920,500,250 억,,135190,N,N,0,N,00,N
20250221,110204,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1072,2,2,0.19,11540876,10808,16.33,1073,1074,1059,1391,749,1070,1067.81,0.27,0,-467,1142,1106,1080,1044,1018,1101,1039,250,321,500,770,1,1,50065793,537,-6.54,0.98,12,0.02,-164.00,1097.00,1590,20241007,-32.58,1029,20250206,4.18,1198,-10.52,20250210,1029,4.18,20250206,1590,-32.58,20241007,1029,4.18,20250206,0.65,N,004920,500,250 억,,135190,N,N,0,N,00,N
20250221,100204,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1060,-10,5,-0.93,5387900,5057,7.64,1073,1074,1059,1391,749,1070,1065.43,0.27,0,-45,1142,1106,1080,1044,1018,1101,1039,250,321,500,770,1,1,50065793,531,-6.46,0.97,12,0.01,-164.00,1097.00,1590,20241007,-33.33,1029,20250206,3.01,1198,-11.52,20250210,1029,3.01,20250206,1590,-33.33,20241007,1029,3.01,20250206,0.65,N,004920,500,250 억,,135190,N,N,0,N,00,N
20250221,090204,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1074,4,2,0.37,546615,509,0.77,1073,1074,1073,1391,749,1070,1073.90,0.27,0,-458,1142,1106,1080,1044,1018,1101,1039,250,321,500,770,1,1,50065793,538,-6.55,0.98,12,0.00,-164.00,1097.00,1590,20241007,-32.45,1029,20250206,4.37,1198,-10.35,20250210,1029,4.37,20250206,1590,-32.45,20241007,1029,4.37,20250206,0.65,N,004920,500,250 억,,135190,N,N,0,N,00,N
20250220,160203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1070,-10,5,-0.93,69417958,65183,247.38,1070,1116,1054,1404,756,1080,1064.97,0.28,0,307,1161,1120,1091,1050,1021,1106,1036,250,324,500,770,1,1,50065793,536,-6.52,0.98,12,0.13,-164.00,1097.00,1590,20241007,-32.70,1029,20250206,3.98,1198,-10.68,20250210,1029,3.98,20250206,1590,-32.70,20241007,1029,3.98,20250206,0.65,N,004920,500,250 억,,138084,N,N,0,N,00,N
20250220,150203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1070,-10,5,-0.93,69059488,64848,246.11,1070,1116,1054,1404,756,1080,1064.94,0.28,0,326,1161,1120,1091,1050,1021,1106,1036,250,324,500,770,1,1,50065793,536,-6.52,0.98,12,0.13,-164.00,1097.00,1590,20241007,-32.70,1029,20250206,3.98,1198,-10.68,20250210,1029,3.98,20250206,1590,-32.70,20241007,1029,3.98,20250206,0.65,N,004920,500,250 억,,138084,N,N,0,N,00,N
20250220,140204,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1073,-7,5,-0.65,49269395,46140,175.11,1070,1116,1056,1404,756,1080,1067.82,0.28,0,2414,1161,1120,1091,1050,1021,1106,1036,250,324,500,770,1,1,50065793,537,-6.54,0.98,12,0.09,-164.00,1097.00,1590,20241007,-32.52,1029,20250206,4.28,1198,-10.43,20250210,1029,4.28,20250206,1590,-32.52,20241007,1029,4.28,20250206,0.65,N,004920,500,250 억,,138084,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 20250221 160203 57 100.00 KOSPI 전기·전자 N N N N N 1072 2 2 0.19 18561205 17363 26.24 1073 1074 1059 1391 749 1070 1069.01 0.27 0 -467 1142 1106 1080 1044 1018 1101 1039 250 321 500 770 1 1 50065793 537 -6.54 0.98 12 0.03 -164.00 1097.00 1590 20241007 -32.58 1029 20250206 4.18 1198 -10.52 20250210 1029 4.18 20250206 1590 -32.58 20241007 1029 4.18 20250206 0.65 N 004920 500 250 억 135190 N N 0 N 00 N
3 20250221 150203 57 100.00 KOSPI 전기·전자 N N N N N 1072 2 2 0.19 18454005 17263 26.09 1073 1074 1059 1391 749 1070 1068.99 0.27 0 -467 1142 1106 1080 1044 1018 1101 1039 250 321 500 770 1 1 50065793 537 -6.54 0.98 12 0.03 -164.00 1097.00 1590 20241007 -32.58 1029 20250206 4.18 1198 -10.52 20250210 1029 4.18 20250206 1590 -32.58 20241007 1029 4.18 20250206 0.65 N 004920 500 250 억 135190 N N 0 N 00 N
4 20250221 140203 57 100.00 KOSPI 전기·전자 N N N N N 1071 1 2 0.09 17354278 16236 24.54 1073 1074 1059 1391 749 1070 1068.88 0.27 0 -467 1142 1106 1080 1044 1018 1101 1039 250 321 500 770 1 1 50065793 536 -6.53 0.98 12 0.03 -164.00 1097.00 1590 20241007 -32.64 1029 20250206 4.08 1198 -10.60 20250210 1029 4.08 20250206 1590 -32.64 20241007 1029 4.08 20250206 0.65 N 004920 500 250 억 135190 N N 0 N 00 N
5 20250221 130203 57 100.00 KOSPI 전기·전자 N N N N N 1072 2 2 0.19 12289593 11507 17.39 1073 1074 1059 1391 749 1070 1068.01 0.27 0 -467 1142 1106 1080 1044 1018 1101 1039 250 321 500 770 1 1 50065793 537 -6.54 0.98 12 0.02 -164.00 1097.00 1590 20241007 -32.58 1029 20250206 4.18 1198 -10.52 20250210 1029 4.18 20250206 1590 -32.58 20241007 1029 4.18 20250206 0.65 N 004920 500 250 억 135190 N N 0 N 00 N
6 20250221 120204 57 100.00 KOSPI 전기·전자 N N N N N 1071 1 2 0.09 12188825 11413 17.25 1073 1074 1059 1391 749 1070 1067.98 0.27 0 -467 1142 1106 1080 1044 1018 1101 1039 250 321 500 770 1 1 50065793 536 -6.53 0.98 12 0.02 -164.00 1097.00 1590 20241007 -32.64 1029 20250206 4.08 1198 -10.60 20250210 1029 4.08 20250206 1590 -32.64 20241007 1029 4.08 20250206 0.65 N 004920 500 250 억 135190 N N 0 N 00 N
7 20250221 110204 57 100.00 KOSPI 전기·전자 N N N N N 1072 2 2 0.19 11540876 10808 16.33 1073 1074 1059 1391 749 1070 1067.81 0.27 0 -467 1142 1106 1080 1044 1018 1101 1039 250 321 500 770 1 1 50065793 537 -6.54 0.98 12 0.02 -164.00 1097.00 1590 20241007 -32.58 1029 20250206 4.18 1198 -10.52 20250210 1029 4.18 20250206 1590 -32.58 20241007 1029 4.18 20250206 0.65 N 004920 500 250 억 135190 N N 0 N 00 N
8 20250221 100204 57 100.00 KOSPI 전기·전자 N N N N N 1060 -10 5 -0.93 5387900 5057 7.64 1073 1074 1059 1391 749 1070 1065.43 0.27 0 -45 1142 1106 1080 1044 1018 1101 1039 250 321 500 770 1 1 50065793 531 -6.46 0.97 12 0.01 -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 0.65 N 004920 500 250 억 135190 N N 0 N 00 N
9 20250221 090204 57 100.00 KOSPI 전기·전자 N N N N N 1074 4 2 0.37 546615 509 0.77 1073 1074 1073 1391 749 1070 1073.90 0.27 0 -458 1142 1106 1080 1044 1018 1101 1039 250 321 500 770 1 1 50065793 538 -6.55 0.98 12 0.00 -164.00 1097.00 1590 20241007 -32.45 1029 20250206 4.37 1198 -10.35 20250210 1029 4.37 20250206 1590 -32.45 20241007 1029 4.37 20250206 0.65 N 004920 500 250 억 135190 N N 0 N 00 N
10 20250220 160203 57 100.00 KOSPI 전기·전자 N N N N N 1070 -10 5 -0.93 69417958 65183 247.38 1070 1116 1054 1404 756 1080 1064.97 0.28 0 307 1161 1120 1091 1050 1021 1106 1036 250 324 500 770 1 1 50065793 536 -6.52 0.98 12 0.13 -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 0.65 N 004920 500 250 억 138084 N N 0 N 00 N
11 20250220 150203 57 100.00 KOSPI 전기·전자 N N N N N 1070 -10 5 -0.93 69059488 64848 246.11 1070 1116 1054 1404 756 1080 1064.94 0.28 0 326 1161 1120 1091 1050 1021 1106 1036 250 324 500 770 1 1 50065793 536 -6.52 0.98 12 0.13 -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 0.65 N 004920 500 250 억 138084 N N 0 N 00 N
12 20250220 140204 57 100.00 KOSPI 전기·전자 N N N N N 1073 -7 5 -0.65 49269395 46140 175.11 1070 1116 1056 1404 756 1080 1067.82 0.28 0 2414 1161 1120 1091 1050 1021 1106 1036 250 324 500 770 1 1 50065793 537 -6.54 0.98 12 0.09 -164.00 1097.00 1590 20241007 -32.52 1029 20250206 4.28 1198 -10.43 20250210 1029 4.28 20250206 1590 -32.52 20241007 1029 4.28 20250206 0.65 N 004920 500 250 억 138084 N N 0 N 00 N