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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1080,-5,5,-0.46,28607742,26347,23.65,1082,1132,1062,1410,760,1085,1085.81,0.27,0,-1758,1115,1100,1080,1065,1045,1107,1072,250,325,500,780,1,1,50065793,541,-6.59,0.98,12,0.05,-164.00,1097.00,1590,20241007,-32.08,1029,20250206,4.96,1198,-9.85,20250210,1029,4.96,20250206,1590,-32.08,20241007,1029,4.96,20250206,0.66,N,004920,500,250 억,,134842,N,N,1,N,00,N
20250219,150203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1080,-5,5,-0.46,26827902,24699,22.17,1082,1132,1062,1410,760,1085,1086.19,0.27,0,-511,1115,1100,1080,1065,1045,1107,1072,250,325,500,780,1,1,50065793,541,-6.59,0.98,12,0.05,-164.00,1097.00,1590,20241007,-32.08,1029,20250206,4.96,1198,-9.85,20250210,1029,4.96,20250206,1590,-32.08,20241007,1029,4.96,20250206,0.66,N,004920,500,250 억,,134842,N,N,1,N,00,N
20250219,140202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1083,-2,5,-0.18,25921902,23861,21.41,1082,1132,1062,1410,760,1085,1086.37,0.27,0,-452,1115,1100,1080,1065,1045,1107,1072,250,325,500,780,1,1,50065793,542,-6.60,0.99,12,0.05,-164.00,1097.00,1590,20241007,-31.89,1029,20250206,5.25,1198,-9.60,20250210,1029,5.25,20250206,1590,-31.89,20241007,1029,5.25,20250206,0.66,N,004920,500,250 억,,134842,N,N,1,N,00,N
20250219,130202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1083,-2,5,-0.18,25866669,23810,21.37,1082,1132,1062,1410,760,1085,1086.38,0.27,0,-452,1115,1100,1080,1065,1045,1107,1072,250,325,500,780,1,1,50065793,542,-6.60,0.99,12,0.05,-164.00,1097.00,1590,20241007,-31.89,1029,20250206,5.25,1198,-9.60,20250210,1029,5.25,20250206,1590,-31.89,20241007,1029,5.25,20250206,0.66,N,004920,500,250 억,,134842,N,N,1,N,00,N
20250219,120202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1083,-2,5,-0.18,24675369,22710,20.38,1082,1132,1062,1410,760,1085,1086.54,0.27,0,-452,1115,1100,1080,1065,1045,1107,1072,250,325,500,780,1,1,50065793,542,-6.60,0.99,12,0.05,-164.00,1097.00,1590,20241007,-31.89,1029,20250206,5.25,1198,-9.60,20250210,1029,5.25,20250206,1590,-31.89,20241007,1029,5.25,20250206,0.66,N,004920,500,250 억,,134842,N,N,1,N,00,N
20250219,110203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1084,-1,5,-0.09,17796170,16356,14.68,1082,1132,1062,1410,760,1085,1088.05,0.27,0,635,1115,1100,1080,1065,1045,1107,1072,250,325,500,780,1,1,50065793,543,-6.61,0.99,12,0.03,-164.00,1097.00,1590,20241007,-31.82,1029,20250206,5.34,1198,-9.52,20250210,1029,5.34,20250206,1590,-31.82,20241007,1029,5.34,20250206,0.66,N,004920,500,250 억,,134842,N,N,1,N,00,N
20250219,100202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1080,-5,5,-0.46,14010821,12853,11.54,1082,1132,1062,1410,760,1085,1090.08,0.27,0,580,1115,1100,1080,1065,1045,1107,1072,250,325,500,780,1,1,50065793,541,-6.59,0.98,12,0.03,-164.00,1097.00,1590,20241007,-32.08,1029,20250206,4.96,1198,-9.85,20250210,1029,4.96,20250206,1590,-32.08,20241007,1029,4.96,20250206,0.66,N,004920,500,250 억,,134842,N,N,1,N,00,N
20250219,090203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1090,5,2,0.46,430684,398,0.36,1082,1090,1082,1410,760,1085,1082.12,0.27,0,-48,1115,1100,1080,1065,1045,1107,1072,250,325,500,780,1,1,50065793,546,-6.65,0.99,12,0.00,-164.00,1097.00,1590,20241007,-31.45,1029,20250206,5.93,1198,-9.02,20250210,1029,5.93,20250206,1590,-31.45,20241007,1029,5.93,20250206,0.66,N,004920,500,250 억,,134842,N,N,1,N,00,N
20250218,160202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1085,4,2,0.37,120069534,111421,415.24,1081,1095,1060,1405,757,1081,1077.62,0.27,0,-1776,1129,1105,1093,1069,1057,1099,1063,250,324,500,770,1,1,50065793,543,-6.62,0.99,12,0.22,-164.00,1097.00,1590,20241007,-31.76,1029,20250206,5.44,1198,-9.43,20250210,1029,5.44,20250206,1590,-31.76,20241007,1029,5.44,20250206,0.67,N,004920,500,250 억,,136618,N,N,1,N,00,N
20250218,150202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1072,-9,5,-0.83,78776722,73292,273.14,1081,1090,1060,1405,757,1081,1074.83,0.27,0,-3516,1129,1105,1093,1069,1057,1099,1063,250,324,500,770,1,1,50065793,537,-6.54,0.98,12,0.15,-164.00,1097.00,1590,20241007,-32.58,1029,20250206,4.18,1198,-10.52,20250210,1029,4.18,20250206,1590,-32.58,20241007,1029,4.18,20250206,0.67,N,004920,500,250 억,,136618,N,N,0,N,00,N
20250218,140203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1083,2,2,0.19,55930175,52163,194.40,1081,1090,1060,1405,757,1081,1072.22,0.27,0,2592,1129,1105,1093,1069,1057,1099,1063,250,324,500,770,1,1,50065793,542,-6.60,0.99,12,0.10,-164.00,1097.00,1590,20241007,-31.89,1029,20250206,5.25,1198,-9.60,20250210,1029,5.25,20250206,1590,-31.89,20241007,1029,5.25,20250206,0.67,N,004920,500,250 억,,136618,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 20250219 160202 57 100.00 KOSPI 전기·전자 N N N N N 1080 -5 5 -0.46 28607742 26347 23.65 1082 1132 1062 1410 760 1085 1085.81 0.27 0 -1758 1115 1100 1080 1065 1045 1107 1072 250 325 500 780 1 1 50065793 541 -6.59 0.98 12 0.05 -164.00 1097.00 1590 20241007 -32.08 1029 20250206 4.96 1198 -9.85 20250210 1029 4.96 20250206 1590 -32.08 20241007 1029 4.96 20250206 0.66 N 004920 500 250 억 134842 N N 1 N 00 N
3 20250219 150203 57 100.00 KOSPI 전기·전자 N N N N N 1080 -5 5 -0.46 26827902 24699 22.17 1082 1132 1062 1410 760 1085 1086.19 0.27 0 -511 1115 1100 1080 1065 1045 1107 1072 250 325 500 780 1 1 50065793 541 -6.59 0.98 12 0.05 -164.00 1097.00 1590 20241007 -32.08 1029 20250206 4.96 1198 -9.85 20250210 1029 4.96 20250206 1590 -32.08 20241007 1029 4.96 20250206 0.66 N 004920 500 250 억 134842 N N 1 N 00 N
4 20250219 140202 57 100.00 KOSPI 전기·전자 N N N N N 1083 -2 5 -0.18 25921902 23861 21.41 1082 1132 1062 1410 760 1085 1086.37 0.27 0 -452 1115 1100 1080 1065 1045 1107 1072 250 325 500 780 1 1 50065793 542 -6.60 0.99 12 0.05 -164.00 1097.00 1590 20241007 -31.89 1029 20250206 5.25 1198 -9.60 20250210 1029 5.25 20250206 1590 -31.89 20241007 1029 5.25 20250206 0.66 N 004920 500 250 억 134842 N N 1 N 00 N
5 20250219 130202 57 100.00 KOSPI 전기·전자 N N N N N 1083 -2 5 -0.18 25866669 23810 21.37 1082 1132 1062 1410 760 1085 1086.38 0.27 0 -452 1115 1100 1080 1065 1045 1107 1072 250 325 500 780 1 1 50065793 542 -6.60 0.99 12 0.05 -164.00 1097.00 1590 20241007 -31.89 1029 20250206 5.25 1198 -9.60 20250210 1029 5.25 20250206 1590 -31.89 20241007 1029 5.25 20250206 0.66 N 004920 500 250 억 134842 N N 1 N 00 N
6 20250219 120202 57 100.00 KOSPI 전기·전자 N N N N N 1083 -2 5 -0.18 24675369 22710 20.38 1082 1132 1062 1410 760 1085 1086.54 0.27 0 -452 1115 1100 1080 1065 1045 1107 1072 250 325 500 780 1 1 50065793 542 -6.60 0.99 12 0.05 -164.00 1097.00 1590 20241007 -31.89 1029 20250206 5.25 1198 -9.60 20250210 1029 5.25 20250206 1590 -31.89 20241007 1029 5.25 20250206 0.66 N 004920 500 250 억 134842 N N 1 N 00 N
7 20250219 110203 57 100.00 KOSPI 전기·전자 N N N N N 1084 -1 5 -0.09 17796170 16356 14.68 1082 1132 1062 1410 760 1085 1088.05 0.27 0 635 1115 1100 1080 1065 1045 1107 1072 250 325 500 780 1 1 50065793 543 -6.61 0.99 12 0.03 -164.00 1097.00 1590 20241007 -31.82 1029 20250206 5.34 1198 -9.52 20250210 1029 5.34 20250206 1590 -31.82 20241007 1029 5.34 20250206 0.66 N 004920 500 250 억 134842 N N 1 N 00 N
8 20250219 100202 57 100.00 KOSPI 전기·전자 N N N N N 1080 -5 5 -0.46 14010821 12853 11.54 1082 1132 1062 1410 760 1085 1090.08 0.27 0 580 1115 1100 1080 1065 1045 1107 1072 250 325 500 780 1 1 50065793 541 -6.59 0.98 12 0.03 -164.00 1097.00 1590 20241007 -32.08 1029 20250206 4.96 1198 -9.85 20250210 1029 4.96 20250206 1590 -32.08 20241007 1029 4.96 20250206 0.66 N 004920 500 250 억 134842 N N 1 N 00 N
9 20250219 090203 57 100.00 KOSPI 전기·전자 N N N N N 1090 5 2 0.46 430684 398 0.36 1082 1090 1082 1410 760 1085 1082.12 0.27 0 -48 1115 1100 1080 1065 1045 1107 1072 250 325 500 780 1 1 50065793 546 -6.65 0.99 12 0.00 -164.00 1097.00 1590 20241007 -31.45 1029 20250206 5.93 1198 -9.02 20250210 1029 5.93 20250206 1590 -31.45 20241007 1029 5.93 20250206 0.66 N 004920 500 250 억 134842 N N 1 N 00 N
10 20250218 160202 57 100.00 KOSPI 전기·전자 N N N N N 1085 4 2 0.37 120069534 111421 415.24 1081 1095 1060 1405 757 1081 1077.62 0.27 0 -1776 1129 1105 1093 1069 1057 1099 1063 250 324 500 770 1 1 50065793 543 -6.62 0.99 12 0.22 -164.00 1097.00 1590 20241007 -31.76 1029 20250206 5.44 1198 -9.43 20250210 1029 5.44 20250206 1590 -31.76 20241007 1029 5.44 20250206 0.67 N 004920 500 250 억 136618 N N 1 N 00 N
11 20250218 150202 57 100.00 KOSPI 전기·전자 N N N N N 1072 -9 5 -0.83 78776722 73292 273.14 1081 1090 1060 1405 757 1081 1074.83 0.27 0 -3516 1129 1105 1093 1069 1057 1099 1063 250 324 500 770 1 1 50065793 537 -6.54 0.98 12 0.15 -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 0.67 N 004920 500 250 억 136618 N N 0 N 00 N
12 20250218 140203 57 100.00 KOSPI 전기·전자 N N N N N 1083 2 2 0.19 55930175 52163 194.40 1081 1090 1060 1405 757 1081 1072.22 0.27 0 2592 1129 1105 1093 1069 1057 1099 1063 250 324 500 770 1 1 50065793 542 -6.60 0.99 12 0.10 -164.00 1097.00 1590 20241007 -31.89 1029 20250206 5.25 1198 -9.60 20250210 1029 5.25 20250206 1590 -31.89 20241007 1029 5.25 20250206 0.67 N 004920 500 250 억 136618 N N 0 N 00 N