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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1150,5,2,0.44,20125585,17361,180.86,1145,1173,1132,1488,802,1145,1159.24,0.28,0,-1304,1163,1154,1146,1137,1129,1158,1141,250,343,500,820,1,1,50065793,576,-7.01,1.05,12,0.03,-164.00,1097.00,1590,20241007,-27.67,1029,20250206,11.76,1198,-4.01,20250210,1029,11.76,20250206,1590,-27.67,20241007,1029,11.76,20250206,0.68,N,004920,500,250 억,,141675,N,N,0,N,00,N
20250212,150159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1150,5,2,0.44,20002635,17254,179.75,1145,1173,1132,1488,802,1145,1159.30,0.28,0,-1304,1163,1154,1146,1137,1129,1158,1141,250,343,500,820,1,1,50065793,576,-7.01,1.05,12,0.03,-164.00,1097.00,1590,20241007,-27.67,1029,20250206,11.76,1198,-4.01,20250210,1029,11.76,20250206,1590,-27.67,20241007,1029,11.76,20250206,0.68,N,004920,500,250 억,,141675,N,N,0,N,00,N
20250212,140159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1150,5,2,0.44,19410398,16739,174.38,1145,1173,1132,1488,802,1145,1159.59,0.28,0,-1304,1163,1154,1146,1137,1129,1158,1141,250,343,500,820,1,1,50065793,576,-7.01,1.05,12,0.03,-164.00,1097.00,1590,20241007,-27.67,1029,20250206,11.76,1198,-4.01,20250210,1029,11.76,20250206,1590,-27.67,20241007,1029,11.76,20250206,0.68,N,004920,500,250 억,,141675,N,N,0,N,00,N
20250212,130200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1150,5,2,0.44,19359798,16695,173.92,1145,1173,1132,1488,802,1145,1159.62,0.28,0,-1304,1163,1154,1146,1137,1129,1158,1141,250,343,500,820,1,1,50065793,576,-7.01,1.05,12,0.03,-164.00,1097.00,1590,20241007,-27.67,1029,20250206,11.76,1198,-4.01,20250210,1029,11.76,20250206,1590,-27.67,20241007,1029,11.76,20250206,0.68,N,004920,500,250 억,,141675,N,N,0,N,00,N
20250212,120159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1150,5,2,0.44,13723649,11794,122.87,1145,1173,1132,1488,802,1145,1163.61,0.28,0,-1303,1163,1154,1146,1137,1129,1158,1141,250,343,500,820,1,1,50065793,576,-7.01,1.05,12,0.02,-164.00,1097.00,1590,20241007,-27.67,1029,20250206,11.76,1198,-4.01,20250210,1029,11.76,20250206,1590,-27.67,20241007,1029,11.76,20250206,0.68,N,004920,500,250 억,,141675,N,N,0,N,00,N
20250212,110200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1158,13,2,1.14,12491544,10723,111.71,1145,1173,1132,1488,802,1145,1164.93,0.28,0,-1303,1163,1154,1146,1137,1129,1158,1141,250,343,500,820,1,1,50065793,580,-7.06,1.06,12,0.02,-164.00,1097.00,1590,20241007,-27.17,1029,20250206,12.54,1198,-3.34,20250210,1029,12.54,20250206,1590,-27.17,20241007,1029,12.54,20250206,0.68,N,004920,500,250 억,,141675,N,N,0,N,00,N
20250212,100200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1168,23,2,2.01,7369022,6327,65.91,1145,1173,1132,1488,802,1145,1164.69,0.28,0,-831,1163,1154,1146,1137,1129,1158,1141,250,343,500,820,1,1,50065793,585,-7.12,1.06,12,0.01,-164.00,1097.00,1590,20241007,-26.54,1029,20250206,13.51,1198,-2.50,20250210,1029,13.51,20250206,1590,-26.54,20241007,1029,13.51,20250206,0.68,N,004920,500,250 억,,141675,N,N,0,N,00,N
20250212,090200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1132,-13,5,-1.14,313890,275,2.86,1145,1150,1132,1488,802,1145,1141.42,0.28,0,272,1163,1154,1146,1137,1129,1158,1141,250,343,500,820,1,1,50065793,567,-6.90,1.03,12,0.00,-164.00,1097.00,1590,20241007,-28.81,1029,20250206,10.01,1198,-5.51,20250210,1029,10.01,20250206,1590,-28.81,20241007,1029,10.01,20250206,0.68,N,004920,500,250 억,,141675,N,N,0,N,00,N
20250211,160159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1145,-14,5,-1.21,10985750,9599,29.24,1144,1155,1138,1506,812,1159,1144.47,0.28,0,20,1249,1204,1153,1108,1057,1226,1130,250,347,500,830,1,1,50065793,573,-6.98,1.04,12,0.02,-164.00,1097.00,1590,20241007,-27.99,1029,20250206,11.27,1198,-4.42,20250210,1029,11.27,20250206,1590,-27.99,20241007,1029,11.27,20250206,0.68,N,004920,500,250 억,,141586,N,N,0,N,00,N
20250211,150159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1145,-14,5,-1.21,9288050,8116,24.72,1144,1155,1138,1506,812,1159,1144.41,0.28,0,166,1249,1204,1153,1108,1057,1226,1130,250,347,500,830,1,1,50065793,573,-6.98,1.04,12,0.02,-164.00,1097.00,1590,20241007,-27.99,1029,20250206,11.27,1198,-4.42,20250210,1029,11.27,20250206,1590,-27.99,20241007,1029,11.27,20250206,0.68,N,004920,500,250 억,,141586,N,N,0,N,00,N
20250211,140200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1140,-19,5,-1.64,9213641,8051,24.52,1144,1155,1138,1506,812,1159,1144.41,0.28,0,167,1249,1204,1153,1108,1057,1226,1130,250,347,500,830,1,1,50065793,571,-6.95,1.04,12,0.02,-164.00,1097.00,1590,20241007,-28.30,1029,20250206,10.79,1198,-4.84,20250210,1029,10.79,20250206,1590,-28.30,20241007,1029,10.79,20250206,0.68,N,004920,500,250 억,,141586,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 20250212 160200 57 100.00 KOSPI 전기·전자 N N N N N 1150 5 2 0.44 20125585 17361 180.86 1145 1173 1132 1488 802 1145 1159.24 0.28 0 -1304 1163 1154 1146 1137 1129 1158 1141 250 343 500 820 1 1 50065793 576 -7.01 1.05 12 0.03 -164.00 1097.00 1590 20241007 -27.67 1029 20250206 11.76 1198 -4.01 20250210 1029 11.76 20250206 1590 -27.67 20241007 1029 11.76 20250206 0.68 N 004920 500 250 억 141675 N N 0 N 00 N
3 20250212 150159 57 100.00 KOSPI 전기·전자 N N N N N 1150 5 2 0.44 20002635 17254 179.75 1145 1173 1132 1488 802 1145 1159.30 0.28 0 -1304 1163 1154 1146 1137 1129 1158 1141 250 343 500 820 1 1 50065793 576 -7.01 1.05 12 0.03 -164.00 1097.00 1590 20241007 -27.67 1029 20250206 11.76 1198 -4.01 20250210 1029 11.76 20250206 1590 -27.67 20241007 1029 11.76 20250206 0.68 N 004920 500 250 억 141675 N N 0 N 00 N
4 20250212 140159 57 100.00 KOSPI 전기·전자 N N N N N 1150 5 2 0.44 19410398 16739 174.38 1145 1173 1132 1488 802 1145 1159.59 0.28 0 -1304 1163 1154 1146 1137 1129 1158 1141 250 343 500 820 1 1 50065793 576 -7.01 1.05 12 0.03 -164.00 1097.00 1590 20241007 -27.67 1029 20250206 11.76 1198 -4.01 20250210 1029 11.76 20250206 1590 -27.67 20241007 1029 11.76 20250206 0.68 N 004920 500 250 억 141675 N N 0 N 00 N
5 20250212 130200 57 100.00 KOSPI 전기·전자 N N N N N 1150 5 2 0.44 19359798 16695 173.92 1145 1173 1132 1488 802 1145 1159.62 0.28 0 -1304 1163 1154 1146 1137 1129 1158 1141 250 343 500 820 1 1 50065793 576 -7.01 1.05 12 0.03 -164.00 1097.00 1590 20241007 -27.67 1029 20250206 11.76 1198 -4.01 20250210 1029 11.76 20250206 1590 -27.67 20241007 1029 11.76 20250206 0.68 N 004920 500 250 억 141675 N N 0 N 00 N
6 20250212 120159 57 100.00 KOSPI 전기·전자 N N N N N 1150 5 2 0.44 13723649 11794 122.87 1145 1173 1132 1488 802 1145 1163.61 0.28 0 -1303 1163 1154 1146 1137 1129 1158 1141 250 343 500 820 1 1 50065793 576 -7.01 1.05 12 0.02 -164.00 1097.00 1590 20241007 -27.67 1029 20250206 11.76 1198 -4.01 20250210 1029 11.76 20250206 1590 -27.67 20241007 1029 11.76 20250206 0.68 N 004920 500 250 억 141675 N N 0 N 00 N
7 20250212 110200 57 100.00 KOSPI 전기·전자 N N N N N 1158 13 2 1.14 12491544 10723 111.71 1145 1173 1132 1488 802 1145 1164.93 0.28 0 -1303 1163 1154 1146 1137 1129 1158 1141 250 343 500 820 1 1 50065793 580 -7.06 1.06 12 0.02 -164.00 1097.00 1590 20241007 -27.17 1029 20250206 12.54 1198 -3.34 20250210 1029 12.54 20250206 1590 -27.17 20241007 1029 12.54 20250206 0.68 N 004920 500 250 억 141675 N N 0 N 00 N
8 20250212 100200 57 100.00 KOSPI 전기·전자 N N N N N 1168 23 2 2.01 7369022 6327 65.91 1145 1173 1132 1488 802 1145 1164.69 0.28 0 -831 1163 1154 1146 1137 1129 1158 1141 250 343 500 820 1 1 50065793 585 -7.12 1.06 12 0.01 -164.00 1097.00 1590 20241007 -26.54 1029 20250206 13.51 1198 -2.50 20250210 1029 13.51 20250206 1590 -26.54 20241007 1029 13.51 20250206 0.68 N 004920 500 250 억 141675 N N 0 N 00 N
9 20250212 090200 57 100.00 KOSPI 전기·전자 N N N N N 1132 -13 5 -1.14 313890 275 2.86 1145 1150 1132 1488 802 1145 1141.42 0.28 0 272 1163 1154 1146 1137 1129 1158 1141 250 343 500 820 1 1 50065793 567 -6.90 1.03 12 0.00 -164.00 1097.00 1590 20241007 -28.81 1029 20250206 10.01 1198 -5.51 20250210 1029 10.01 20250206 1590 -28.81 20241007 1029 10.01 20250206 0.68 N 004920 500 250 억 141675 N N 0 N 00 N
10 20250211 160159 57 100.00 KOSPI 전기·전자 N N N N N 1145 -14 5 -1.21 10985750 9599 29.24 1144 1155 1138 1506 812 1159 1144.47 0.28 0 20 1249 1204 1153 1108 1057 1226 1130 250 347 500 830 1 1 50065793 573 -6.98 1.04 12 0.02 -164.00 1097.00 1590 20241007 -27.99 1029 20250206 11.27 1198 -4.42 20250210 1029 11.27 20250206 1590 -27.99 20241007 1029 11.27 20250206 0.68 N 004920 500 250 억 141586 N N 0 N 00 N
11 20250211 150159 57 100.00 KOSPI 전기·전자 N N N N N 1145 -14 5 -1.21 9288050 8116 24.72 1144 1155 1138 1506 812 1159 1144.41 0.28 0 166 1249 1204 1153 1108 1057 1226 1130 250 347 500 830 1 1 50065793 573 -6.98 1.04 12 0.02 -164.00 1097.00 1590 20241007 -27.99 1029 20250206 11.27 1198 -4.42 20250210 1029 11.27 20250206 1590 -27.99 20241007 1029 11.27 20250206 0.68 N 004920 500 250 억 141586 N N 0 N 00 N
12 20250211 140200 57 100.00 KOSPI 전기·전자 N N N N N 1140 -19 5 -1.64 9213641 8051 24.52 1144 1155 1138 1506 812 1159 1144.41 0.28 0 167 1249 1204 1153 1108 1057 1226 1130 250 347 500 830 1 1 50065793 571 -6.95 1.04 12 0.02 -164.00 1097.00 1590 20241007 -28.30 1029 20250206 10.79 1198 -4.84 20250210 1029 10.79 20250206 1590 -28.30 20241007 1029 10.79 20250206 0.68 N 004920 500 250 억 141586 N N 0 N 00 N