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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004710/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
20250228,160204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4160,-85,5,-2.00,173530630,41707,73.32,4210,4240,4125,5510,2975,4245,4160.55,8.08,0,-4066,4358,4301,4263,4206,4168,4282,4187,1605,1265,5000,2970,5,1,32109878,1336,3.09,0.36,12,0.13,1346.00,11633.00,7500,20240222,-44.53,3415,20241209,21.82,4410,-5.67,20250225,3700,12.43,20250203,6850,-39.27,20240228,3415,21.82,20241209,1.78,N,004710,5000,1605 억,,2594467,N,N,2,N,00,N
20250228,150204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4145,-100,5,-2.36,149116220,35825,62.98,4210,4240,4125,5510,2975,4245,4162.17,8.08,0,-1436,4358,4301,4263,4206,4168,4282,4187,1605,1265,5000,2970,5,1,32109878,1331,3.08,0.36,12,0.11,1346.00,11633.00,7500,20240222,-44.73,3415,20241209,21.38,4410,-6.01,20250225,3700,12.03,20250203,6850,-39.49,20240228,3415,21.38,20241209,1.78,N,004710,5000,1605 억,,2594467,N,N,1,N,00,N
20250228,140205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4140,-105,5,-2.47,128898185,30942,54.39,4210,4240,4125,5510,2975,4245,4165.59,8.08,0,-602,4358,4301,4263,4206,4168,4282,4187,1605,1265,5000,2970,5,1,32109878,1329,3.08,0.36,12,0.10,1346.00,11633.00,7500,20240222,-44.80,3415,20241209,21.23,4410,-6.12,20250225,3700,11.89,20250203,6850,-39.56,20240228,3415,21.23,20241209,1.78,N,004710,5000,1605 억,,2594467,N,N,1,N,00,N
20250228,130205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4135,-110,5,-2.59,115514980,27708,48.71,4210,4240,4130,5510,2975,4245,4168.79,8.08,0,-18,4358,4301,4263,4206,4168,4282,4187,1605,1265,5000,2970,5,1,32109878,1328,3.07,0.36,12,0.09,1346.00,11633.00,7500,20240222,-44.87,3415,20241209,21.08,4410,-6.24,20250225,3700,11.76,20250203,6850,-39.64,20240228,3415,21.08,20241209,1.78,N,004710,5000,1605 억,,2594467,N,N,1,N,00,N
20250228,120203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4145,-100,5,-2.36,105692495,25333,44.53,4210,4240,4140,5510,2975,4245,4171.90,8.08,0,120,4358,4301,4263,4206,4168,4282,4187,1605,1265,5000,2970,5,1,32109878,1331,3.08,0.36,12,0.08,1346.00,11633.00,7500,20240222,-44.73,3415,20241209,21.38,4410,-6.01,20250225,3700,12.03,20250203,6850,-39.49,20240228,3415,21.38,20241209,1.78,N,004710,5000,1605 억,,2594467,N,N,1,N,00,N
20250228,110204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4165,-80,5,-1.88,90215195,21603,37.98,4210,4240,4150,5510,2975,4245,4175.79,8.08,0,273,4358,4301,4263,4206,4168,4282,4187,1605,1265,5000,2970,5,1,32109878,1337,3.09,0.36,12,0.07,1346.00,11633.00,7500,20240222,-44.47,3415,20241209,21.96,4410,-5.56,20250225,3700,12.57,20250203,6850,-39.20,20240228,3415,21.96,20241209,1.78,N,004710,5000,1605 억,,2594467,N,N,1,N,00,N
20250228,100203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4185,-60,5,-1.41,61577185,14719,25.87,4210,4240,4150,5510,2975,4245,4183.18,8.08,0,242,4358,4301,4263,4206,4168,4282,4187,1605,1265,5000,2970,5,1,32109878,1344,3.11,0.36,12,0.05,1346.00,11633.00,7500,20240222,-44.20,3415,20241209,22.55,4410,-5.10,20250225,3700,13.11,20250203,6850,-38.91,20240228,3415,22.55,20241209,1.78,N,004710,5000,1605 억,,2594467,N,N,1,N,00,N
20250228,090205,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4190,-55,5,-1.30,5594290,1329,2.34,4210,4240,4185,5510,2975,4245,4207.12,8.08,0,-501,4358,4301,4263,4206,4168,4282,4187,1605,1265,5000,2970,5,1,32109878,1345,3.11,0.36,12,0.00,1346.00,11633.00,7500,20240222,-44.13,3415,20241209,22.69,4410,-4.99,20250225,3700,13.24,20250203,6850,-38.83,20240228,3415,22.69,20241209,1.78,N,004710,5000,1605 억,,2594467,N,N,1,N,00,N
20250227,160202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4245,-50,5,-1.16,242221170,56838,144.21,4315,4320,4225,5580,3010,4295,4261.61,8.07,0,6205,4391,4342,4311,4262,4231,4327,4247,1605,1285,5000,3000,5,1,32109878,1363,3.15,0.36,12,0.18,1346.00,11633.00,7500,20240222,-43.40,3415,20241209,24.30,4410,-3.74,20250225,3700,14.73,20250203,6980,-39.18,20240227,3415,24.30,20241209,1.77,N,004710,5000,1605 억,,2589830,N,N,1,N,00,N
20250227,150203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4240,-55,5,-1.28,235344695,55220,140.11,4315,4320,4225,5580,3010,4295,4261.95,8.07,0,6648,4391,4342,4311,4262,4231,4327,4247,1605,1285,5000,3000,5,1,32109878,1361,3.15,0.36,12,0.17,1346.00,11633.00,7500,20240222,-43.47,3415,20241209,24.16,4410,-3.85,20250225,3700,14.59,20250203,6980,-39.26,20240227,3415,24.16,20241209,1.77,N,004710,5000,1605 억,,2589830,N,N,20,N,00,N
20250227,140204,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4240,-55,5,-1.28,218495615,51252,130.04,4315,4320,4225,5580,3010,4295,4263.16,8.07,0,7329,4391,4342,4311,4262,4231,4327,4247,1605,1285,5000,3000,5,1,32109878,1361,3.15,0.36,12,0.16,1346.00,11633.00,7500,20240222,-43.47,3415,20241209,24.16,4410,-3.85,20250225,3700,14.59,20250203,6980,-39.26,20240227,3415,24.16,20241209,1.77,N,004710,5000,1605 억,,2589830,N,N,20,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 20250228 160204 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4160 -85 5 -2.00 173530630 41707 73.32 4210 4240 4125 5510 2975 4245 4160.55 8.08 0 -4066 4358 4301 4263 4206 4168 4282 4187 1605 1265 5000 2970 5 1 32109878 1336 3.09 0.36 12 0.13 1346.00 11633.00 7500 20240222 -44.53 3415 20241209 21.82 4410 -5.67 20250225 3700 12.43 20250203 6850 -39.27 20240228 3415 21.82 20241209 1.78 N 004710 5000 1605 억 2594467 N N 2 N 00 N
3 20250228 150204 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4145 -100 5 -2.36 149116220 35825 62.98 4210 4240 4125 5510 2975 4245 4162.17 8.08 0 -1436 4358 4301 4263 4206 4168 4282 4187 1605 1265 5000 2970 5 1 32109878 1331 3.08 0.36 12 0.11 1346.00 11633.00 7500 20240222 -44.73 3415 20241209 21.38 4410 -6.01 20250225 3700 12.03 20250203 6850 -39.49 20240228 3415 21.38 20241209 1.78 N 004710 5000 1605 억 2594467 N N 1 N 00 N
4 20250228 140205 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4140 -105 5 -2.47 128898185 30942 54.39 4210 4240 4125 5510 2975 4245 4165.59 8.08 0 -602 4358 4301 4263 4206 4168 4282 4187 1605 1265 5000 2970 5 1 32109878 1329 3.08 0.36 12 0.10 1346.00 11633.00 7500 20240222 -44.80 3415 20241209 21.23 4410 -6.12 20250225 3700 11.89 20250203 6850 -39.56 20240228 3415 21.23 20241209 1.78 N 004710 5000 1605 억 2594467 N N 1 N 00 N
5 20250228 130205 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4135 -110 5 -2.59 115514980 27708 48.71 4210 4240 4130 5510 2975 4245 4168.79 8.08 0 -18 4358 4301 4263 4206 4168 4282 4187 1605 1265 5000 2970 5 1 32109878 1328 3.07 0.36 12 0.09 1346.00 11633.00 7500 20240222 -44.87 3415 20241209 21.08 4410 -6.24 20250225 3700 11.76 20250203 6850 -39.64 20240228 3415 21.08 20241209 1.78 N 004710 5000 1605 억 2594467 N N 1 N 00 N
6 20250228 120203 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4145 -100 5 -2.36 105692495 25333 44.53 4210 4240 4140 5510 2975 4245 4171.90 8.08 0 120 4358 4301 4263 4206 4168 4282 4187 1605 1265 5000 2970 5 1 32109878 1331 3.08 0.36 12 0.08 1346.00 11633.00 7500 20240222 -44.73 3415 20241209 21.38 4410 -6.01 20250225 3700 12.03 20250203 6850 -39.49 20240228 3415 21.38 20241209 1.78 N 004710 5000 1605 억 2594467 N N 1 N 00 N
7 20250228 110204 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4165 -80 5 -1.88 90215195 21603 37.98 4210 4240 4150 5510 2975 4245 4175.79 8.08 0 273 4358 4301 4263 4206 4168 4282 4187 1605 1265 5000 2970 5 1 32109878 1337 3.09 0.36 12 0.07 1346.00 11633.00 7500 20240222 -44.47 3415 20241209 21.96 4410 -5.56 20250225 3700 12.57 20250203 6850 -39.20 20240228 3415 21.96 20241209 1.78 N 004710 5000 1605 억 2594467 N N 1 N 00 N
8 20250228 100203 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4185 -60 5 -1.41 61577185 14719 25.87 4210 4240 4150 5510 2975 4245 4183.18 8.08 0 242 4358 4301 4263 4206 4168 4282 4187 1605 1265 5000 2970 5 1 32109878 1344 3.11 0.36 12 0.05 1346.00 11633.00 7500 20240222 -44.20 3415 20241209 22.55 4410 -5.10 20250225 3700 13.11 20250203 6850 -38.91 20240228 3415 22.55 20241209 1.78 N 004710 5000 1605 억 2594467 N N 1 N 00 N
9 20250228 090205 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4190 -55 5 -1.30 5594290 1329 2.34 4210 4240 4185 5510 2975 4245 4207.12 8.08 0 -501 4358 4301 4263 4206 4168 4282 4187 1605 1265 5000 2970 5 1 32109878 1345 3.11 0.36 12 0.00 1346.00 11633.00 7500 20240222 -44.13 3415 20241209 22.69 4410 -4.99 20250225 3700 13.24 20250203 6850 -38.83 20240228 3415 22.69 20241209 1.78 N 004710 5000 1605 억 2594467 N N 1 N 00 N
10 20250227 160202 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4245 -50 5 -1.16 242221170 56838 144.21 4315 4320 4225 5580 3010 4295 4261.61 8.07 0 6205 4391 4342 4311 4262 4231 4327 4247 1605 1285 5000 3000 5 1 32109878 1363 3.15 0.36 12 0.18 1346.00 11633.00 7500 20240222 -43.40 3415 20241209 24.30 4410 -3.74 20250225 3700 14.73 20250203 6980 -39.18 20240227 3415 24.30 20241209 1.77 N 004710 5000 1605 억 2589830 N N 1 N 00 N
11 20250227 150203 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4240 -55 5 -1.28 235344695 55220 140.11 4315 4320 4225 5580 3010 4295 4261.95 8.07 0 6648 4391 4342 4311 4262 4231 4327 4247 1605 1285 5000 3000 5 1 32109878 1361 3.15 0.36 12 0.17 1346.00 11633.00 7500 20240222 -43.47 3415 20241209 24.16 4410 -3.85 20250225 3700 14.59 20250203 6980 -39.26 20240227 3415 24.16 20241209 1.77 N 004710 5000 1605 억 2589830 N N 20 N 00 N
12 20250227 140204 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4240 -55 5 -1.28 218495615 51252 130.04 4315 4320 4225 5580 3010 4295 4263.16 8.07 0 7329 4391 4342 4311 4262 4231 4327 4247 1605 1285 5000 3000 5 1 32109878 1361 3.15 0.36 12 0.16 1346.00 11633.00 7500 20240222 -43.47 3415 20241209 24.16 4410 -3.85 20250225 3700 14.59 20250203 6980 -39.26 20240227 3415 24.16 20241209 1.77 N 004710 5000 1605 억 2589830 N N 20 N 00 N