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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1038,14,2,1.37,16996004,16631,40.85,1022,1042,1012,1331,717,1024,1021.95,0.27,0,1827,1060,1041,1021,1002,982,1032,993,250,307,500,730,1,1,50065793,520,-6.33,0.95,12,0.03,-164.00,1097.00,1590,20241007,-34.72,1001,20250305,3.70,1198,-13.36,20250210,1001,3.70,20250305,1590,-34.72,20241007,1001,3.70,20250305,0.68,N,004920,500,250 억,,137116,N,N,6,N,00,N
20250306,150158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1036,12,2,1.17,14900539,14604,35.87,1022,1042,1012,1331,717,1024,1020.31,0.27,0,1790,1060,1041,1021,1002,982,1032,993,250,307,500,730,1,1,50065793,519,-6.32,0.94,12,0.03,-164.00,1097.00,1590,20241007,-34.84,1001,20250305,3.50,1198,-13.52,20250210,1001,3.50,20250305,1590,-34.84,20241007,1001,3.50,20250305,0.68,N,004920,500,250 억,,137116,N,N,0,N,00,N
20250306,140158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1036,12,2,1.17,14657327,14369,35.29,1022,1042,1012,1331,717,1024,1020.07,0.27,0,1811,1060,1041,1021,1002,982,1032,993,250,307,500,730,1,1,50065793,519,-6.32,0.94,12,0.03,-164.00,1097.00,1590,20241007,-34.84,1001,20250305,3.50,1198,-13.52,20250210,1001,3.50,20250305,1590,-34.84,20241007,1001,3.50,20250305,0.68,N,004920,500,250 억,,137116,N,N,0,N,00,N
20250306,130158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1026,2,2,0.20,13261557,13008,31.95,1022,1042,1012,1331,717,1024,1019.49,0.27,0,1469,1060,1041,1021,1002,982,1032,993,250,307,500,730,1,1,50065793,514,-6.26,0.94,12,0.03,-164.00,1097.00,1590,20241007,-35.47,1001,20250305,2.50,1198,-14.36,20250210,1001,2.50,20250305,1590,-35.47,20241007,1001,2.50,20250305,0.68,N,004920,500,250 억,,137116,N,N,0,N,00,N
20250306,120159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1031,7,2,0.68,11390098,11188,27.48,1022,1042,1012,1331,717,1024,1018.06,0.27,0,-284,1060,1041,1021,1002,982,1032,993,250,307,500,730,1,1,50065793,516,-6.29,0.94,12,0.02,-164.00,1097.00,1590,20241007,-35.16,1001,20250305,3.00,1198,-13.94,20250210,1001,3.00,20250305,1590,-35.16,20241007,1001,3.00,20250305,0.68,N,004920,500,250 억,,137116,N,N,0,N,00,N
20250306,110158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1039,15,2,1.46,11129563,10936,26.86,1022,1042,1012,1331,717,1024,1017.70,0.27,0,-412,1060,1041,1021,1002,982,1032,993,250,307,500,730,1,1,50065793,520,-6.34,0.95,12,0.02,-164.00,1097.00,1590,20241007,-34.65,1001,20250305,3.80,1198,-13.27,20250210,1001,3.80,20250305,1590,-34.65,20241007,1001,3.80,20250305,0.68,N,004920,500,250 억,,137116,N,N,0,N,00,N
20250306,100158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1012,-12,5,-1.17,1244837,1226,3.01,1022,1022,1012,1331,717,1024,1015.36,0.27,0,-51,1060,1041,1021,1002,982,1032,993,250,307,500,730,1,1,50065793,507,-6.17,0.92,12,0.00,-164.00,1097.00,1590,20241007,-36.35,1001,20250305,1.10,1198,-15.53,20250210,1001,1.10,20250305,1590,-36.35,20241007,1001,1.10,20250305,0.68,N,004920,500,250 억,,137116,N,N,0,N,00,N
20250306,090158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1024,0,3,0.00,0,0,0.00,0,0,0,1331,717,1024,0.00,0.27,0,0,1060,1041,1021,1002,982,1032,993,250,307,500,730,1,1,50065793,513,-6.24,0.93,12,0.00,-164.00,1097.00,1590,20241007,-35.60,1001,20250305,2.30,1198,-14.52,20250210,1001,2.30,20250305,1590,-35.60,20241007,1001,2.30,20250305,0.68,N,004920,500,250 억,,137116,N,N,0,N,00,N
20250305,160157,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,1024,0,3,0.00,41367620,40702,58.11,1032,1040,1001,1331,717,1024,1016.35,0.27,0,1690,1073,1048,1036,1011,999,1042,1005,250,307,500,730,1,1,50065793,513,-6.24,0.93,12,0.08,-164.00,1097.00,1590,20241007,-35.60,1001,20250305,2.30,1198,-14.52,20250210,1001,2.30,20250305,1590,-35.60,20241007,1001,2.30,20250305,0.69,N,004920,500,250 억,,135426,N,N,8,N,00,N
20250305,150158,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,1017,-7,5,-0.68,38839056,38227,54.57,1032,1040,1001,1331,717,1024,1016.01,0.27,0,1190,1073,1048,1036,1011,999,1042,1005,250,307,500,730,1,1,50065793,509,-6.20,0.93,12,0.08,-164.00,1097.00,1590,20241007,-36.04,1001,20250305,1.60,1198,-15.11,20250210,1001,1.60,20250305,1590,-36.04,20241007,1001,1.60,20250305,0.69,N,004920,500,250 억,,135426,N,N,8,N,00,N
20250305,140157,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,1018,-6,5,-0.59,37626831,37036,52.87,1032,1040,1001,1331,717,1024,1015.95,0.27,0,1169,1073,1048,1036,1011,999,1042,1005,250,307,500,730,1,1,50065793,510,-6.21,0.93,12,0.07,-164.00,1097.00,1590,20241007,-35.97,1001,20250305,1.70,1198,-15.03,20250210,1001,1.70,20250305,1590,-35.97,20241007,1001,1.70,20250305,0.69,N,004920,500,250 억,,135426,N,N,8,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 20250306 160158 57 100.00 KOSPI 전기·전자 N N N N N 1038 14 2 1.37 16996004 16631 40.85 1022 1042 1012 1331 717 1024 1021.95 0.27 0 1827 1060 1041 1021 1002 982 1032 993 250 307 500 730 1 1 50065793 520 -6.33 0.95 12 0.03 -164.00 1097.00 1590 20241007 -34.72 1001 20250305 3.70 1198 -13.36 20250210 1001 3.70 20250305 1590 -34.72 20241007 1001 3.70 20250305 0.68 N 004920 500 250 억 137116 N N 6 N 00 N
3 20250306 150158 57 100.00 KOSPI 전기·전자 N N N N N 1036 12 2 1.17 14900539 14604 35.87 1022 1042 1012 1331 717 1024 1020.31 0.27 0 1790 1060 1041 1021 1002 982 1032 993 250 307 500 730 1 1 50065793 519 -6.32 0.94 12 0.03 -164.00 1097.00 1590 20241007 -34.84 1001 20250305 3.50 1198 -13.52 20250210 1001 3.50 20250305 1590 -34.84 20241007 1001 3.50 20250305 0.68 N 004920 500 250 억 137116 N N 0 N 00 N
4 20250306 140158 57 100.00 KOSPI 전기·전자 N N N N N 1036 12 2 1.17 14657327 14369 35.29 1022 1042 1012 1331 717 1024 1020.07 0.27 0 1811 1060 1041 1021 1002 982 1032 993 250 307 500 730 1 1 50065793 519 -6.32 0.94 12 0.03 -164.00 1097.00 1590 20241007 -34.84 1001 20250305 3.50 1198 -13.52 20250210 1001 3.50 20250305 1590 -34.84 20241007 1001 3.50 20250305 0.68 N 004920 500 250 억 137116 N N 0 N 00 N
5 20250306 130158 57 100.00 KOSPI 전기·전자 N N N N N 1026 2 2 0.20 13261557 13008 31.95 1022 1042 1012 1331 717 1024 1019.49 0.27 0 1469 1060 1041 1021 1002 982 1032 993 250 307 500 730 1 1 50065793 514 -6.26 0.94 12 0.03 -164.00 1097.00 1590 20241007 -35.47 1001 20250305 2.50 1198 -14.36 20250210 1001 2.50 20250305 1590 -35.47 20241007 1001 2.50 20250305 0.68 N 004920 500 250 억 137116 N N 0 N 00 N
6 20250306 120159 57 100.00 KOSPI 전기·전자 N N N N N 1031 7 2 0.68 11390098 11188 27.48 1022 1042 1012 1331 717 1024 1018.06 0.27 0 -284 1060 1041 1021 1002 982 1032 993 250 307 500 730 1 1 50065793 516 -6.29 0.94 12 0.02 -164.00 1097.00 1590 20241007 -35.16 1001 20250305 3.00 1198 -13.94 20250210 1001 3.00 20250305 1590 -35.16 20241007 1001 3.00 20250305 0.68 N 004920 500 250 억 137116 N N 0 N 00 N
7 20250306 110158 57 100.00 KOSPI 전기·전자 N N N N N 1039 15 2 1.46 11129563 10936 26.86 1022 1042 1012 1331 717 1024 1017.70 0.27 0 -412 1060 1041 1021 1002 982 1032 993 250 307 500 730 1 1 50065793 520 -6.34 0.95 12 0.02 -164.00 1097.00 1590 20241007 -34.65 1001 20250305 3.80 1198 -13.27 20250210 1001 3.80 20250305 1590 -34.65 20241007 1001 3.80 20250305 0.68 N 004920 500 250 억 137116 N N 0 N 00 N
8 20250306 100158 57 100.00 KOSPI 전기·전자 N N N N N 1012 -12 5 -1.17 1244837 1226 3.01 1022 1022 1012 1331 717 1024 1015.36 0.27 0 -51 1060 1041 1021 1002 982 1032 993 250 307 500 730 1 1 50065793 507 -6.17 0.92 12 0.00 -164.00 1097.00 1590 20241007 -36.35 1001 20250305 1.10 1198 -15.53 20250210 1001 1.10 20250305 1590 -36.35 20241007 1001 1.10 20250305 0.68 N 004920 500 250 억 137116 N N 0 N 00 N
9 20250306 090158 57 100.00 KOSPI 전기·전자 N N N N N 1024 0 3 0.00 0 0 0.00 0 0 0 1331 717 1024 0.00 0.27 0 0 1060 1041 1021 1002 982 1032 993 250 307 500 730 1 1 50065793 513 -6.24 0.93 12 0.00 -164.00 1097.00 1590 20241007 -35.60 1001 20250305 2.30 1198 -14.52 20250210 1001 2.30 20250305 1590 -35.60 20241007 1001 2.30 20250305 0.68 N 004920 500 250 억 137116 N N 0 N 00 N
10 20250305 160157 57 100.00 KOSPI 신저가 전기·전자 N N N N N 1024 0 3 0.00 41367620 40702 58.11 1032 1040 1001 1331 717 1024 1016.35 0.27 0 1690 1073 1048 1036 1011 999 1042 1005 250 307 500 730 1 1 50065793 513 -6.24 0.93 12 0.08 -164.00 1097.00 1590 20241007 -35.60 1001 20250305 2.30 1198 -14.52 20250210 1001 2.30 20250305 1590 -35.60 20241007 1001 2.30 20250305 0.69 N 004920 500 250 억 135426 N N 8 N 00 N
11 20250305 150158 57 100.00 KOSPI 신저가 전기·전자 N N N N N 1017 -7 5 -0.68 38839056 38227 54.57 1032 1040 1001 1331 717 1024 1016.01 0.27 0 1190 1073 1048 1036 1011 999 1042 1005 250 307 500 730 1 1 50065793 509 -6.20 0.93 12 0.08 -164.00 1097.00 1590 20241007 -36.04 1001 20250305 1.60 1198 -15.11 20250210 1001 1.60 20250305 1590 -36.04 20241007 1001 1.60 20250305 0.69 N 004920 500 250 억 135426 N N 8 N 00 N
12 20250305 140157 57 100.00 KOSPI 신저가 전기·전자 N N N N N 1018 -6 5 -0.59 37626831 37036 52.87 1032 1040 1001 1331 717 1024 1015.95 0.27 0 1169 1073 1048 1036 1011 999 1042 1005 250 307 500 730 1 1 50065793 510 -6.21 0.93 12 0.07 -164.00 1097.00 1590 20241007 -35.97 1001 20250305 1.70 1198 -15.03 20250210 1001 1.70 20250305 1590 -35.97 20241007 1001 1.70 20250305 0.69 N 004920 500 250 억 135426 N N 8 N 00 N