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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004770/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
20250221,160201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2195,25,2,1.15,971559855,447400,72.29,2175,2195,2140,2820,1520,2170,2171.53,3.32,0,50063,2283,2226,2193,2136,2103,2210,2120,193,650,500,1340,5,1,36702884,806,19.77,0.99,12,1.22,111.00,2207.00,3235,20241212,-32.15,1321,20240806,66.16,2450,-10.41,20250120,1939,13.20,20250211,3235,-32.15,20241212,1321,66.16,20240806,4.27,N,004770,500,193 억,,1217131,N,N,19,N,00,N
20250221,150201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2180,10,2,0.46,594275700,274505,44.35,2175,2185,2140,2820,1520,2170,2164.90,3.32,0,-61178,2283,2226,2193,2136,2103,2210,2120,193,650,500,1340,5,1,36702884,800,19.64,0.99,12,0.75,111.00,2207.00,3235,20241212,-32.61,1321,20240806,65.03,2450,-11.02,20250120,1939,12.43,20250211,3235,-32.61,20241212,1321,65.03,20240806,4.27,N,004770,500,193 억,,1217131,N,N,10,N,00,N
20250221,140201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2165,-5,5,-0.23,477045515,220615,35.65,2175,2185,2140,2820,1520,2170,2162.34,3.32,0,-44644,2283,2226,2193,2136,2103,2210,2120,193,650,500,1340,5,1,36702884,795,19.50,0.98,12,0.60,111.00,2207.00,3235,20241212,-33.08,1321,20240806,63.89,2450,-11.63,20250120,1939,11.66,20250211,3235,-33.08,20241212,1321,63.89,20240806,4.27,N,004770,500,193 억,,1217131,N,N,10,N,00,N
20250221,130201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2170,0,3,0.00,451896895,209001,33.77,2175,2185,2140,2820,1520,2170,2162.17,3.32,0,-42770,2283,2226,2193,2136,2103,2210,2120,193,650,500,1340,5,1,36702884,796,19.55,0.98,12,0.57,111.00,2207.00,3235,20241212,-32.92,1321,20240806,64.27,2450,-11.43,20250120,1939,11.91,20250211,3235,-32.92,20241212,1321,64.27,20240806,4.27,N,004770,500,193 억,,1217131,N,N,10,N,00,N
20250221,120202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2170,0,3,0.00,391103520,180898,29.23,2175,2185,2140,2820,1520,2170,2162.00,3.32,0,-35640,2283,2226,2193,2136,2103,2210,2120,193,650,500,1340,5,1,36702884,796,19.55,0.98,12,0.49,111.00,2207.00,3235,20241212,-32.92,1321,20240806,64.27,2450,-11.43,20250120,1939,11.91,20250211,3235,-32.92,20241212,1321,64.27,20240806,4.27,N,004770,500,193 억,,1217131,N,N,10,N,00,N
20250221,110201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2175,5,2,0.23,348422785,161228,26.05,2175,2185,2140,2820,1520,2170,2161.05,3.32,0,-33535,2283,2226,2193,2136,2103,2210,2120,193,650,500,1340,5,1,36702884,798,19.59,0.99,12,0.44,111.00,2207.00,3235,20241212,-32.77,1321,20240806,64.65,2450,-11.22,20250120,1939,12.17,20250211,3235,-32.77,20241212,1321,64.65,20240806,4.27,N,004770,500,193 억,,1217131,N,N,10,N,00,N
20250221,100202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2160,-10,5,-0.46,218412935,101363,16.38,2175,2185,2140,2820,1520,2170,2154.73,3.32,0,-5796,2283,2226,2193,2136,2103,2210,2120,193,650,500,1340,5,1,36702884,793,19.46,0.98,12,0.28,111.00,2207.00,3235,20241212,-33.23,1321,20240806,63.51,2450,-11.84,20250120,1939,11.40,20250211,3235,-33.23,20241212,1321,63.51,20240806,4.27,N,004770,500,193 억,,1217131,N,N,10,N,00,N
20250221,090201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2165,-5,5,-0.23,11437470,5275,0.85,2175,2175,2155,2820,1520,2170,2168.17,3.32,0,-3227,2283,2226,2193,2136,2103,2210,2120,193,650,500,1340,5,1,36702884,795,19.50,0.98,12,0.01,111.00,2207.00,3235,20241212,-33.08,1321,20240806,63.89,2450,-11.63,20250120,1939,11.66,20250211,3235,-33.08,20241212,1321,63.89,20240806,4.27,N,004770,500,193 억,,1217131,N,N,10,N,00,N
20250220,160200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2170,-50,5,-2.25,1345195595,615977,28.64,2205,2250,2160,2885,1555,2220,2183.84,3.26,0,6324,2350,2285,2170,2105,1990,2317,2137,193,665,500,1370,5,1,36702884,796,19.55,0.98,12,1.68,111.00,2207.00,3235,20241212,-32.92,1321,20240806,64.27,2450,-11.43,20250120,1939,11.91,20250211,3235,-32.92,20241212,1321,64.27,20240806,4.21,N,004770,500,193 억,,1197902,N,N,10,N,00,N
20250220,150201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2170,-50,5,-2.25,1289308505,590166,27.44,2205,2250,2160,2885,1555,2220,2184.65,3.26,0,4167,2350,2285,2170,2105,1990,2317,2137,193,665,500,1370,5,1,36702884,796,19.55,0.98,12,1.61,111.00,2207.00,3235,20241212,-32.92,1321,20240806,64.27,2450,-11.43,20250120,1939,11.91,20250211,3235,-32.92,20241212,1321,64.27,20240806,4.21,N,004770,500,193 억,,1197902,N,N,36,N,00,N
20250220,140201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2175,-45,5,-2.03,1142127565,522373,24.29,2205,2250,2160,2885,1555,2220,2186.42,3.26,0,-5570,2350,2285,2170,2105,1990,2317,2137,193,665,500,1370,5,1,36702884,798,19.59,0.99,12,1.42,111.00,2207.00,3235,20241212,-32.77,1321,20240806,64.65,2450,-11.22,20250120,1939,12.17,20250211,3235,-32.77,20241212,1321,64.65,20240806,4.21,N,004770,500,193 억,,1197902,N,N,36,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 20250221 160201 57 100.00 KOSPI 전기·전자 N N N N N 2195 25 2 1.15 971559855 447400 72.29 2175 2195 2140 2820 1520 2170 2171.53 3.32 0 50063 2283 2226 2193 2136 2103 2210 2120 193 650 500 1340 5 1 36702884 806 19.77 0.99 12 1.22 111.00 2207.00 3235 20241212 -32.15 1321 20240806 66.16 2450 -10.41 20250120 1939 13.20 20250211 3235 -32.15 20241212 1321 66.16 20240806 4.27 N 004770 500 193 억 1217131 N N 19 N 00 N
3 20250221 150201 57 100.00 KOSPI 전기·전자 N N N N N 2180 10 2 0.46 594275700 274505 44.35 2175 2185 2140 2820 1520 2170 2164.90 3.32 0 -61178 2283 2226 2193 2136 2103 2210 2120 193 650 500 1340 5 1 36702884 800 19.64 0.99 12 0.75 111.00 2207.00 3235 20241212 -32.61 1321 20240806 65.03 2450 -11.02 20250120 1939 12.43 20250211 3235 -32.61 20241212 1321 65.03 20240806 4.27 N 004770 500 193 억 1217131 N N 10 N 00 N
4 20250221 140201 57 100.00 KOSPI 전기·전자 N N N N N 2165 -5 5 -0.23 477045515 220615 35.65 2175 2185 2140 2820 1520 2170 2162.34 3.32 0 -44644 2283 2226 2193 2136 2103 2210 2120 193 650 500 1340 5 1 36702884 795 19.50 0.98 12 0.60 111.00 2207.00 3235 20241212 -33.08 1321 20240806 63.89 2450 -11.63 20250120 1939 11.66 20250211 3235 -33.08 20241212 1321 63.89 20240806 4.27 N 004770 500 193 억 1217131 N N 10 N 00 N
5 20250221 130201 57 100.00 KOSPI 전기·전자 N N N N N 2170 0 3 0.00 451896895 209001 33.77 2175 2185 2140 2820 1520 2170 2162.17 3.32 0 -42770 2283 2226 2193 2136 2103 2210 2120 193 650 500 1340 5 1 36702884 796 19.55 0.98 12 0.57 111.00 2207.00 3235 20241212 -32.92 1321 20240806 64.27 2450 -11.43 20250120 1939 11.91 20250211 3235 -32.92 20241212 1321 64.27 20240806 4.27 N 004770 500 193 억 1217131 N N 10 N 00 N
6 20250221 120202 57 100.00 KOSPI 전기·전자 N N N N N 2170 0 3 0.00 391103520 180898 29.23 2175 2185 2140 2820 1520 2170 2162.00 3.32 0 -35640 2283 2226 2193 2136 2103 2210 2120 193 650 500 1340 5 1 36702884 796 19.55 0.98 12 0.49 111.00 2207.00 3235 20241212 -32.92 1321 20240806 64.27 2450 -11.43 20250120 1939 11.91 20250211 3235 -32.92 20241212 1321 64.27 20240806 4.27 N 004770 500 193 억 1217131 N N 10 N 00 N
7 20250221 110201 57 100.00 KOSPI 전기·전자 N N N N N 2175 5 2 0.23 348422785 161228 26.05 2175 2185 2140 2820 1520 2170 2161.05 3.32 0 -33535 2283 2226 2193 2136 2103 2210 2120 193 650 500 1340 5 1 36702884 798 19.59 0.99 12 0.44 111.00 2207.00 3235 20241212 -32.77 1321 20240806 64.65 2450 -11.22 20250120 1939 12.17 20250211 3235 -32.77 20241212 1321 64.65 20240806 4.27 N 004770 500 193 억 1217131 N N 10 N 00 N
8 20250221 100202 57 100.00 KOSPI 전기·전자 N N N N N 2160 -10 5 -0.46 218412935 101363 16.38 2175 2185 2140 2820 1520 2170 2154.73 3.32 0 -5796 2283 2226 2193 2136 2103 2210 2120 193 650 500 1340 5 1 36702884 793 19.46 0.98 12 0.28 111.00 2207.00 3235 20241212 -33.23 1321 20240806 63.51 2450 -11.84 20250120 1939 11.40 20250211 3235 -33.23 20241212 1321 63.51 20240806 4.27 N 004770 500 193 억 1217131 N N 10 N 00 N
9 20250221 090201 57 100.00 KOSPI 전기·전자 N N N N N 2165 -5 5 -0.23 11437470 5275 0.85 2175 2175 2155 2820 1520 2170 2168.17 3.32 0 -3227 2283 2226 2193 2136 2103 2210 2120 193 650 500 1340 5 1 36702884 795 19.50 0.98 12 0.01 111.00 2207.00 3235 20241212 -33.08 1321 20240806 63.89 2450 -11.63 20250120 1939 11.66 20250211 3235 -33.08 20241212 1321 63.89 20240806 4.27 N 004770 500 193 억 1217131 N N 10 N 00 N
10 20250220 160200 57 100.00 KOSPI 전기·전자 N N N N N 2170 -50 5 -2.25 1345195595 615977 28.64 2205 2250 2160 2885 1555 2220 2183.84 3.26 0 6324 2350 2285 2170 2105 1990 2317 2137 193 665 500 1370 5 1 36702884 796 19.55 0.98 12 1.68 111.00 2207.00 3235 20241212 -32.92 1321 20240806 64.27 2450 -11.43 20250120 1939 11.91 20250211 3235 -32.92 20241212 1321 64.27 20240806 4.21 N 004770 500 193 억 1197902 N N 10 N 00 N
11 20250220 150201 57 100.00 KOSPI 전기·전자 N N N N N 2170 -50 5 -2.25 1289308505 590166 27.44 2205 2250 2160 2885 1555 2220 2184.65 3.26 0 4167 2350 2285 2170 2105 1990 2317 2137 193 665 500 1370 5 1 36702884 796 19.55 0.98 12 1.61 111.00 2207.00 3235 20241212 -32.92 1321 20240806 64.27 2450 -11.43 20250120 1939 11.91 20250211 3235 -32.92 20241212 1321 64.27 20240806 4.21 N 004770 500 193 억 1197902 N N 36 N 00 N
12 20250220 140201 57 100.00 KOSPI 전기·전자 N N N N N 2175 -45 5 -2.03 1142127565 522373 24.29 2205 2250 2160 2885 1555 2220 2186.42 3.26 0 -5570 2350 2285 2170 2105 1990 2317 2137 193 665 500 1370 5 1 36702884 798 19.59 0.99 12 1.42 111.00 2207.00 3235 20241212 -32.77 1321 20240806 64.65 2450 -11.22 20250120 1939 12.17 20250211 3235 -32.77 20241212 1321 64.65 20240806 4.21 N 004770 500 193 억 1197902 N N 36 N 00 N