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
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
20250219,160200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2220,145,2,6.99,4606318575,2133766,715.57,2075,2235,2055,2695,1455,2075,2158.77,2.51,0,289233,2111,2092,2066,2047,2021,2102,2057,193,620,500,1280,5,1,36702884,815,20.00,1.01,12,5.81,111.00,2207.00,3235,20241212,-31.38,1321,20240806,68.05,2450,-9.39,20250120,1939,14.49,20250211,3235,-31.38,20241212,1321,68.05,20240806,4.18,N,004770,500,193 억,,919884,N,N,36,N,00,N
20250219,150201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2225,150,2,7.23,4394794825,2038621,683.66,2075,2235,2055,2695,1455,2075,2155.77,2.51,0,294222,2111,2092,2066,2047,2021,2102,2057,193,620,500,1280,5,1,36702884,817,20.05,1.01,12,5.55,111.00,2207.00,3235,20241212,-31.22,1321,20240806,68.43,2450,-9.18,20250120,1939,14.75,20250211,3235,-31.22,20241212,1321,68.43,20240806,4.18,N,004770,500,193 억,,919884,N,N,0,N,00,N
20250219,140200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2215,140,2,6.75,3852185250,1793412,601.43,2075,2235,2055,2695,1455,2075,2147.96,2.51,0,212906,2111,2092,2066,2047,2021,2102,2057,193,620,500,1280,5,1,36702884,813,19.95,1.00,12,4.89,111.00,2207.00,3235,20241212,-31.53,1321,20240806,67.68,2450,-9.59,20250120,1939,14.23,20250211,3235,-31.53,20241212,1321,67.68,20240806,4.18,N,004770,500,193 억,,919884,N,N,0,N,00,N
20250219,130200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2185,110,2,5.30,3036368385,1424309,477.65,2075,2210,2055,2695,1455,2075,2131.82,2.51,0,118396,2111,2092,2066,2047,2021,2102,2057,193,620,500,1280,5,1,36702884,802,19.68,0.99,12,3.88,111.00,2207.00,3235,20241212,-32.46,1321,20240806,65.40,2450,-10.82,20250120,1939,12.69,20250211,3235,-32.46,20241212,1321,65.40,20240806,4.18,N,004770,500,193 억,,919884,N,N,0,N,00,N
20250219,120200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2140,65,2,3.13,2216210675,1047989,351.45,2075,2175,2055,2695,1455,2075,2114.73,2.51,0,63593,2111,2092,2066,2047,2021,2102,2057,193,620,500,1280,5,1,36702884,785,19.28,0.97,12,2.86,111.00,2207.00,3235,20241212,-33.85,1321,20240806,62.00,2450,-12.65,20250120,1939,10.37,20250211,3235,-33.85,20241212,1321,62.00,20240806,4.18,N,004770,500,193 억,,919884,N,N,0,N,00,N
20250219,110200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2115,40,2,1.93,1494308550,709512,237.94,2075,2150,2055,2695,1455,2075,2106.11,2.51,0,65485,2111,2092,2066,2047,2021,2102,2057,193,620,500,1280,5,1,36702884,776,19.05,0.96,12,1.93,111.00,2207.00,3235,20241212,-34.62,1321,20240806,60.11,2450,-13.67,20250120,1939,9.08,20250211,3235,-34.62,20241212,1321,60.11,20240806,4.18,N,004770,500,193 억,,919884,N,N,0,N,00,N
20250219,100200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2095,20,2,0.96,831435550,397653,133.36,2075,2130,2055,2695,1455,2075,2090.86,2.51,0,40096,2111,2092,2066,2047,2021,2102,2057,193,620,500,1280,5,1,36702884,769,18.87,0.95,12,1.08,111.00,2207.00,3235,20241212,-35.24,1321,20240806,58.59,2450,-14.49,20250120,1939,8.05,20250211,3235,-35.24,20241212,1321,58.59,20240806,4.18,N,004770,500,193 억,,919884,N,N,0,N,00,N
20250219,090200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2075,0,3,0.00,15448375,7445,2.50,2075,2075,2075,2695,1455,2075,2075.00,2.51,0,-4688,2111,2092,2066,2047,2021,2102,2057,193,620,500,1280,5,1,36702884,762,18.69,0.94,12,0.02,111.00,2207.00,3235,20241212,-35.86,1321,20240806,57.08,2450,-15.31,20250120,1939,7.01,20250211,3235,-35.86,20241212,1321,57.08,20240806,4.18,N,004770,500,193 억,,919884,N,N,0,N,00,N
20250218,160200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2075,15,2,0.73,610995555,295951,96.33,2045,2085,2040,2675,1445,2060,2064.51,2.49,0,18353,2110,2085,2045,2020,1980,2097,2032,193,615,500,1270,5,1,36702884,762,18.69,0.94,12,0.81,111.00,2207.00,3235,20241212,-35.86,1321,20240806,57.08,2450,-15.31,20250120,1939,7.01,20250211,3235,-35.86,20241212,1321,57.08,20240806,4.05,N,004770,500,193 억,,914475,N,N,15,N,00,N
20250218,150200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2070,10,2,0.49,579062810,280551,91.32,2045,2085,2040,2675,1445,2060,2064.02,2.49,0,12725,2110,2085,2045,2020,1980,2097,2032,193,615,500,1270,5,1,36702884,760,18.65,0.94,12,0.76,111.00,2207.00,3235,20241212,-36.01,1321,20240806,56.70,2450,-15.51,20250120,1939,6.76,20250211,3235,-36.01,20241212,1321,56.70,20240806,4.05,N,004770,500,193 억,,914475,N,N,15,N,00,N
20250218,140200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2060,0,3,0.00,471600085,228237,74.29,2045,2085,2040,2675,1445,2060,2066.27,2.49,0,12170,2110,2085,2045,2020,1980,2097,2032,193,615,500,1270,5,1,36702884,756,18.56,0.93,12,0.62,111.00,2207.00,3235,20241212,-36.32,1321,20240806,55.94,2450,-15.92,20250120,1939,6.24,20250211,3235,-36.32,20241212,1321,55.94,20240806,4.05,N,004770,500,193 억,,914475,N,N,15,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 160200 57 100.00 KOSPI 전기·전자 N N N N N 2220 145 2 6.99 4606318575 2133766 715.57 2075 2235 2055 2695 1455 2075 2158.77 2.51 0 289233 2111 2092 2066 2047 2021 2102 2057 193 620 500 1280 5 1 36702884 815 20.00 1.01 12 5.81 111.00 2207.00 3235 20241212 -31.38 1321 20240806 68.05 2450 -9.39 20250120 1939 14.49 20250211 3235 -31.38 20241212 1321 68.05 20240806 4.18 N 004770 500 193 억 919884 N N 36 N 00 N
3 20250219 150201 57 100.00 KOSPI 전기·전자 N N N N N 2225 150 2 7.23 4394794825 2038621 683.66 2075 2235 2055 2695 1455 2075 2155.77 2.51 0 294222 2111 2092 2066 2047 2021 2102 2057 193 620 500 1280 5 1 36702884 817 20.05 1.01 12 5.55 111.00 2207.00 3235 20241212 -31.22 1321 20240806 68.43 2450 -9.18 20250120 1939 14.75 20250211 3235 -31.22 20241212 1321 68.43 20240806 4.18 N 004770 500 193 억 919884 N N 0 N 00 N
4 20250219 140200 57 100.00 KOSPI 전기·전자 N N N N N 2215 140 2 6.75 3852185250 1793412 601.43 2075 2235 2055 2695 1455 2075 2147.96 2.51 0 212906 2111 2092 2066 2047 2021 2102 2057 193 620 500 1280 5 1 36702884 813 19.95 1.00 12 4.89 111.00 2207.00 3235 20241212 -31.53 1321 20240806 67.68 2450 -9.59 20250120 1939 14.23 20250211 3235 -31.53 20241212 1321 67.68 20240806 4.18 N 004770 500 193 억 919884 N N 0 N 00 N
5 20250219 130200 57 100.00 KOSPI 전기·전자 N N N N N 2185 110 2 5.30 3036368385 1424309 477.65 2075 2210 2055 2695 1455 2075 2131.82 2.51 0 118396 2111 2092 2066 2047 2021 2102 2057 193 620 500 1280 5 1 36702884 802 19.68 0.99 12 3.88 111.00 2207.00 3235 20241212 -32.46 1321 20240806 65.40 2450 -10.82 20250120 1939 12.69 20250211 3235 -32.46 20241212 1321 65.40 20240806 4.18 N 004770 500 193 억 919884 N N 0 N 00 N
6 20250219 120200 57 100.00 KOSPI 전기·전자 N N N N N 2140 65 2 3.13 2216210675 1047989 351.45 2075 2175 2055 2695 1455 2075 2114.73 2.51 0 63593 2111 2092 2066 2047 2021 2102 2057 193 620 500 1280 5 1 36702884 785 19.28 0.97 12 2.86 111.00 2207.00 3235 20241212 -33.85 1321 20240806 62.00 2450 -12.65 20250120 1939 10.37 20250211 3235 -33.85 20241212 1321 62.00 20240806 4.18 N 004770 500 193 억 919884 N N 0 N 00 N
7 20250219 110200 57 100.00 KOSPI 전기·전자 N N N N N 2115 40 2 1.93 1494308550 709512 237.94 2075 2150 2055 2695 1455 2075 2106.11 2.51 0 65485 2111 2092 2066 2047 2021 2102 2057 193 620 500 1280 5 1 36702884 776 19.05 0.96 12 1.93 111.00 2207.00 3235 20241212 -34.62 1321 20240806 60.11 2450 -13.67 20250120 1939 9.08 20250211 3235 -34.62 20241212 1321 60.11 20240806 4.18 N 004770 500 193 억 919884 N N 0 N 00 N
8 20250219 100200 57 100.00 KOSPI 전기·전자 N N N N N 2095 20 2 0.96 831435550 397653 133.36 2075 2130 2055 2695 1455 2075 2090.86 2.51 0 40096 2111 2092 2066 2047 2021 2102 2057 193 620 500 1280 5 1 36702884 769 18.87 0.95 12 1.08 111.00 2207.00 3235 20241212 -35.24 1321 20240806 58.59 2450 -14.49 20250120 1939 8.05 20250211 3235 -35.24 20241212 1321 58.59 20240806 4.18 N 004770 500 193 억 919884 N N 0 N 00 N
9 20250219 090200 57 100.00 KOSPI 전기·전자 N N N N N 2075 0 3 0.00 15448375 7445 2.50 2075 2075 2075 2695 1455 2075 2075.00 2.51 0 -4688 2111 2092 2066 2047 2021 2102 2057 193 620 500 1280 5 1 36702884 762 18.69 0.94 12 0.02 111.00 2207.00 3235 20241212 -35.86 1321 20240806 57.08 2450 -15.31 20250120 1939 7.01 20250211 3235 -35.86 20241212 1321 57.08 20240806 4.18 N 004770 500 193 억 919884 N N 0 N 00 N
10 20250218 160200 57 100.00 KOSPI 전기·전자 N N N N N 2075 15 2 0.73 610995555 295951 96.33 2045 2085 2040 2675 1445 2060 2064.51 2.49 0 18353 2110 2085 2045 2020 1980 2097 2032 193 615 500 1270 5 1 36702884 762 18.69 0.94 12 0.81 111.00 2207.00 3235 20241212 -35.86 1321 20240806 57.08 2450 -15.31 20250120 1939 7.01 20250211 3235 -35.86 20241212 1321 57.08 20240806 4.05 N 004770 500 193 억 914475 N N 15 N 00 N
11 20250218 150200 57 100.00 KOSPI 전기·전자 N N N N N 2070 10 2 0.49 579062810 280551 91.32 2045 2085 2040 2675 1445 2060 2064.02 2.49 0 12725 2110 2085 2045 2020 1980 2097 2032 193 615 500 1270 5 1 36702884 760 18.65 0.94 12 0.76 111.00 2207.00 3235 20241212 -36.01 1321 20240806 56.70 2450 -15.51 20250120 1939 6.76 20250211 3235 -36.01 20241212 1321 56.70 20240806 4.05 N 004770 500 193 억 914475 N N 15 N 00 N
12 20250218 140200 57 100.00 KOSPI 전기·전자 N N N N N 2060 0 3 0.00 471600085 228237 74.29 2045 2085 2040 2675 1445 2060 2066.27 2.49 0 12170 2110 2085 2045 2020 1980 2097 2032 193 615 500 1270 5 1 36702884 756 18.56 0.93 12 0.62 111.00 2207.00 3235 20241212 -36.32 1321 20240806 55.94 2450 -15.92 20250120 1939 6.24 20250211 3235 -36.32 20241212 1321 55.94 20240806 4.05 N 004770 500 193 억 914475 N N 15 N 00 N