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
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
20250414,160158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1043,1,2,0.10,7665082,7375,32.86,1042,1047,1037,1354,730,1042,1039.33,0.50,0,-120,1125,1083,1057,1015,989,1070,1002,250,312,500,720,1,1,50065793,522,-521.50,0.95,12,0.01,-2.00,1094.00,1590,20241007,-34.40,999,20250319,4.40,1198,-12.94,20250210,999,4.40,20250319,1590,-34.40,20241007,999,4.40,20250319,0.75,Y,004920,500,250 억,,250703,N,N,0,N,00,N
20250414,150159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1040,-2,5,-0.19,7183207,6913,30.80,1042,1047,1037,1354,730,1042,1039.09,0.50,0,321,1125,1083,1057,1015,989,1070,1002,250,312,500,720,1,1,50065793,521,-520.00,0.95,12,0.01,-2.00,1094.00,1590,20241007,-34.59,999,20250319,4.10,1198,-13.19,20250210,999,4.10,20250319,1590,-34.59,20241007,999,4.10,20250319,0.75,Y,004920,500,250 억,,250703,N,N,0,N,00,N
20250414,140158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1039,-3,5,-0.29,6039307,5813,25.90,1042,1047,1037,1354,730,1042,1038.93,0.50,0,318,1125,1083,1057,1015,989,1070,1002,250,312,500,720,1,1,50065793,520,-519.50,0.95,12,0.01,-2.00,1094.00,1590,20241007,-34.65,999,20250319,4.00,1198,-13.27,20250210,999,4.00,20250319,1590,-34.65,20241007,999,4.00,20250319,0.75,Y,004920,500,250 억,,250703,N,N,0,N,00,N
20250414,130159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1044,2,2,0.19,4594416,4423,19.71,1042,1047,1037,1354,730,1042,1038.76,0.50,0,54,1125,1083,1057,1015,989,1070,1002,250,312,500,720,1,1,50065793,523,-522.00,0.95,12,0.01,-2.00,1094.00,1590,20241007,-34.34,999,20250319,4.50,1198,-12.85,20250210,999,4.50,20250319,1590,-34.34,20241007,999,4.50,20250319,0.75,Y,004920,500,250 억,,250703,N,N,0,N,00,N
20250414,120159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1045,3,2,0.29,4040452,3890,17.33,1042,1047,1037,1354,730,1042,1038.68,0.50,0,16,1125,1083,1057,1015,989,1070,1002,250,312,500,720,1,1,50065793,523,-522.50,0.96,12,0.01,-2.00,1094.00,1590,20241007,-34.28,999,20250319,4.60,1198,-12.77,20250210,999,4.60,20250319,1590,-34.28,20241007,999,4.60,20250319,0.75,Y,004920,500,250 억,,250703,N,N,0,N,00,N
20250414,110158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1041,-1,5,-0.10,770542,740,3.30,1042,1047,1037,1354,730,1042,1041.27,0.50,0,-14,1125,1083,1057,1015,989,1070,1002,250,312,500,720,1,1,50065793,521,-520.50,0.95,12,0.00,-2.00,1094.00,1590,20241007,-34.53,999,20250319,4.20,1198,-13.11,20250210,999,4.20,20250319,1590,-34.53,20241007,999,4.20,20250319,0.75,Y,004920,500,250 억,,250703,N,N,0,N,00,N
20250414,100159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1037,-5,5,-0.48,287372,275,1.23,1042,1047,1037,1354,730,1042,1044.99,0.50,0,-119,1125,1083,1057,1015,989,1070,1002,250,312,500,720,1,1,50065793,519,-518.50,0.95,12,0.00,-2.00,1094.00,1590,20241007,-34.78,999,20250319,3.80,1198,-13.44,20250210,999,3.80,20250319,1590,-34.78,20241007,999,3.80,20250319,0.75,Y,004920,500,250 억,,250703,N,N,0,N,00,N
20250414,090159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1042,0,3,0.00,0,0,0.00,0,0,0,1354,730,1042,0.00,0.50,0,0,1125,1083,1057,1015,989,1070,1002,250,312,500,720,1,1,50065793,522,-521.00,0.95,12,0.00,-2.00,1094.00,1590,20241007,-34.47,999,20250319,4.30,1198,-13.02,20250210,999,4.30,20250319,1590,-34.47,20241007,999,4.30,20250319,0.75,Y,004920,500,250 억,,250703,N,N,0,N,00,N
20250411,160158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1042,-15,5,-1.42,23439896,22444,154.13,1046,1099,1031,1374,740,1057,1044.37,0.50,0,1367,1099,1078,1059,1038,1019,1088,1048,250,317,500,730,1,1,50065793,522,-521.00,0.95,12,0.04,-2.00,1094.00,1590,20241007,-34.47,999,20250319,4.30,1198,-13.02,20250210,999,4.30,20250319,1590,-34.47,20241007,999,4.30,20250319,0.77,Y,004920,500,250 억,,250022,N,N,9,N,00,N
20250411,150158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1049,-8,5,-0.76,21225240,20318,139.53,1046,1099,1031,1374,740,1057,1044.65,0.50,0,1685,1099,1078,1059,1038,1019,1088,1048,250,317,500,730,1,1,50065793,525,-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,-34.03,20241007,999,5.01,20250319,0.77,Y,004920,500,250 억,,250022,N,N,9,N,00,N
20250411,140159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1049,-8,5,-0.76,20966156,20071,137.83,1046,1099,1031,1374,740,1057,1044.60,0.50,0,1714,1099,1078,1059,1038,1019,1088,1048,250,317,500,730,1,1,50065793,525,-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,-34.03,20241007,999,5.01,20250319,0.77,Y,004920,500,250 억,,250022,N,N,9,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 160158 57 100.00 KOSPI 전기·전자 N N N N N 1043 1 2 0.10 7665082 7375 32.86 1042 1047 1037 1354 730 1042 1039.33 0.50 0 -120 1125 1083 1057 1015 989 1070 1002 250 312 500 720 1 1 50065793 522 -521.50 0.95 12 0.01 -2.00 1094.00 1590 20241007 -34.40 999 20250319 4.40 1198 -12.94 20250210 999 4.40 20250319 1590 -34.40 20241007 999 4.40 20250319 0.75 Y 004920 500 250 억 250703 N N 0 N 00 N
3 20250414 150159 57 100.00 KOSPI 전기·전자 N N N N N 1040 -2 5 -0.19 7183207 6913 30.80 1042 1047 1037 1354 730 1042 1039.09 0.50 0 321 1125 1083 1057 1015 989 1070 1002 250 312 500 720 1 1 50065793 521 -520.00 0.95 12 0.01 -2.00 1094.00 1590 20241007 -34.59 999 20250319 4.10 1198 -13.19 20250210 999 4.10 20250319 1590 -34.59 20241007 999 4.10 20250319 0.75 Y 004920 500 250 억 250703 N N 0 N 00 N
4 20250414 140158 57 100.00 KOSPI 전기·전자 N N N N N 1039 -3 5 -0.29 6039307 5813 25.90 1042 1047 1037 1354 730 1042 1038.93 0.50 0 318 1125 1083 1057 1015 989 1070 1002 250 312 500 720 1 1 50065793 520 -519.50 0.95 12 0.01 -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 0.75 Y 004920 500 250 억 250703 N N 0 N 00 N
5 20250414 130159 57 100.00 KOSPI 전기·전자 N N N N N 1044 2 2 0.19 4594416 4423 19.71 1042 1047 1037 1354 730 1042 1038.76 0.50 0 54 1125 1083 1057 1015 989 1070 1002 250 312 500 720 1 1 50065793 523 -522.00 0.95 12 0.01 -2.00 1094.00 1590 20241007 -34.34 999 20250319 4.50 1198 -12.85 20250210 999 4.50 20250319 1590 -34.34 20241007 999 4.50 20250319 0.75 Y 004920 500 250 억 250703 N N 0 N 00 N
6 20250414 120159 57 100.00 KOSPI 전기·전자 N N N N N 1045 3 2 0.29 4040452 3890 17.33 1042 1047 1037 1354 730 1042 1038.68 0.50 0 16 1125 1083 1057 1015 989 1070 1002 250 312 500 720 1 1 50065793 523 -522.50 0.96 12 0.01 -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 0.75 Y 004920 500 250 억 250703 N N 0 N 00 N
7 20250414 110158 57 100.00 KOSPI 전기·전자 N N N N N 1041 -1 5 -0.10 770542 740 3.30 1042 1047 1037 1354 730 1042 1041.27 0.50 0 -14 1125 1083 1057 1015 989 1070 1002 250 312 500 720 1 1 50065793 521 -520.50 0.95 12 0.00 -2.00 1094.00 1590 20241007 -34.53 999 20250319 4.20 1198 -13.11 20250210 999 4.20 20250319 1590 -34.53 20241007 999 4.20 20250319 0.75 Y 004920 500 250 억 250703 N N 0 N 00 N
8 20250414 100159 57 100.00 KOSPI 전기·전자 N N N N N 1037 -5 5 -0.48 287372 275 1.23 1042 1047 1037 1354 730 1042 1044.99 0.50 0 -119 1125 1083 1057 1015 989 1070 1002 250 312 500 720 1 1 50065793 519 -518.50 0.95 12 0.00 -2.00 1094.00 1590 20241007 -34.78 999 20250319 3.80 1198 -13.44 20250210 999 3.80 20250319 1590 -34.78 20241007 999 3.80 20250319 0.75 Y 004920 500 250 억 250703 N N 0 N 00 N
9 20250414 090159 57 100.00 KOSPI 전기·전자 N N N N N 1042 0 3 0.00 0 0 0.00 0 0 0 1354 730 1042 0.00 0.50 0 0 1125 1083 1057 1015 989 1070 1002 250 312 500 720 1 1 50065793 522 -521.00 0.95 12 0.00 -2.00 1094.00 1590 20241007 -34.47 999 20250319 4.30 1198 -13.02 20250210 999 4.30 20250319 1590 -34.47 20241007 999 4.30 20250319 0.75 Y 004920 500 250 억 250703 N N 0 N 00 N
10 20250411 160158 57 100.00 KOSPI 전기·전자 N N N N N 1042 -15 5 -1.42 23439896 22444 154.13 1046 1099 1031 1374 740 1057 1044.37 0.50 0 1367 1099 1078 1059 1038 1019 1088 1048 250 317 500 730 1 1 50065793 522 -521.00 0.95 12 0.04 -2.00 1094.00 1590 20241007 -34.47 999 20250319 4.30 1198 -13.02 20250210 999 4.30 20250319 1590 -34.47 20241007 999 4.30 20250319 0.77 Y 004920 500 250 억 250022 N N 9 N 00 N
11 20250411 150158 57 100.00 KOSPI 전기·전자 N N N N N 1049 -8 5 -0.76 21225240 20318 139.53 1046 1099 1031 1374 740 1057 1044.65 0.50 0 1685 1099 1078 1059 1038 1019 1088 1048 250 317 500 730 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 0.77 Y 004920 500 250 억 250022 N N 9 N 00 N
12 20250411 140159 57 100.00 KOSPI 전기·전자 N N N N N 1049 -8 5 -0.76 20966156 20071 137.83 1046 1099 1031 1374 740 1057 1044.60 0.50 0 1714 1099 1078 1059 1038 1019 1088 1048 250 317 500 730 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 0.77 Y 004920 500 250 억 250022 N N 9 N 00 N