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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004710/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
20250312,160157,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4050,50,2,1.25,163105635,40373,72.73,4010,4080,4010,5200,2800,4000,4039.97,8.00,0,13544,4116,4057,3991,3932,3866,4087,3962,1605,1200,5000,2800,5,1,32109878,1300,3.01,0.35,12,0.13,1346.00,11633.00,6850,20240228,-40.88,3415,20241209,18.59,4410,-8.16,20250225,3700,9.46,20250203,6540,-38.07,20240312,3415,18.59,20241209,1.82,N,004710,5000,1605 억,,2569698,N,N,9,N,00,N
20250312,150159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4025,25,2,0.62,155303070,38440,69.25,4010,4080,4010,5200,2800,4000,4040.14,8.00,0,12387,4116,4057,3991,3932,3866,4087,3962,1605,1200,5000,2800,5,1,32109878,1292,2.99,0.35,12,0.12,1346.00,11633.00,6850,20240228,-41.24,3415,20241209,17.86,4410,-8.73,20250225,3700,8.78,20250203,6540,-38.46,20240312,3415,17.86,20241209,1.82,N,004710,5000,1605 억,,2569698,N,N,0,N,00,N
20250312,140157,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4030,30,2,0.75,106281835,26274,47.33,4010,4080,4010,5200,2800,4000,4045.13,8.00,0,7844,4116,4057,3991,3932,3866,4087,3962,1605,1200,5000,2800,5,1,32109878,1294,2.99,0.35,12,0.08,1346.00,11633.00,6850,20240228,-41.17,3415,20241209,18.01,4410,-8.62,20250225,3700,8.92,20250203,6540,-38.38,20240312,3415,18.01,20241209,1.82,N,004710,5000,1605 억,,2569698,N,N,0,N,00,N
20250312,130157,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4025,25,2,0.62,81931225,20233,36.45,4010,4080,4010,5200,2800,4000,4049.39,8.00,0,4460,4116,4057,3991,3932,3866,4087,3962,1605,1200,5000,2800,5,1,32109878,1292,2.99,0.35,12,0.06,1346.00,11633.00,6850,20240228,-41.24,3415,20241209,17.86,4410,-8.73,20250225,3700,8.78,20250203,6540,-38.46,20240312,3415,17.86,20241209,1.82,N,004710,5000,1605 억,,2569698,N,N,0,N,00,N
20250312,120158,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4040,40,2,1.00,56422140,13919,25.08,4010,4080,4010,5200,2800,4000,4053.61,8.00,0,3943,4116,4057,3991,3932,3866,4087,3962,1605,1200,5000,2800,5,1,32109878,1297,3.00,0.35,12,0.04,1346.00,11633.00,6850,20240228,-41.02,3415,20241209,18.30,4410,-8.39,20250225,3700,9.19,20250203,6540,-38.23,20240312,3415,18.30,20241209,1.82,N,004710,5000,1605 억,,2569698,N,N,0,N,00,N
20250312,110157,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4040,40,2,1.00,51334765,12660,22.81,4010,4080,4010,5200,2800,4000,4054.88,8.00,0,3566,4116,4057,3991,3932,3866,4087,3962,1605,1200,5000,2800,5,1,32109878,1297,3.00,0.35,12,0.04,1346.00,11633.00,6850,20240228,-41.02,3415,20241209,18.30,4410,-8.39,20250225,3700,9.19,20250203,6540,-38.23,20240312,3415,18.30,20241209,1.82,N,004710,5000,1605 억,,2569698,N,N,0,N,00,N
20250312,100157,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4065,65,2,1.62,29933565,7377,13.29,4010,4080,4010,5200,2800,4000,4057.69,8.00,0,2581,4116,4057,3991,3932,3866,4087,3962,1605,1200,5000,2800,5,1,32109878,1305,3.02,0.35,12,0.02,1346.00,11633.00,6850,20240228,-40.66,3415,20241209,19.03,4410,-7.82,20250225,3700,9.86,20250203,6540,-37.84,20240312,3415,19.03,20241209,1.82,N,004710,5000,1605 억,,2569698,N,N,0,N,00,N
20250312,090158,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4010,10,2,0.25,100250,25,0.05,4010,4010,4010,5200,2800,4000,4010.00,8.00,0,-4,4116,4057,3991,3932,3866,4087,3962,1605,1200,5000,2800,5,1,32109878,1288,2.98,0.34,12,0.00,1346.00,11633.00,6850,20240228,-41.46,3415,20241209,17.42,4410,-9.07,20250225,3700,8.38,20250203,6540,-38.69,20240312,3415,17.42,20241209,1.82,N,004710,5000,1605 억,,2569698,N,N,0,N,00,N
20250311,160157,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4000,-60,5,-1.48,219773500,55403,271.65,3990,4050,3925,5270,2845,4060,3966.63,8.08,0,-23096,4166,4112,4066,4012,3966,4140,4040,1605,1210,5000,2840,5,1,32109878,1284,2.97,0.34,12,0.17,1346.00,11633.00,6980,20240227,-42.69,3415,20241209,17.13,4410,-9.30,20250225,3700,8.11,20250203,6550,-38.93,20240311,3415,17.13,20241209,1.82,N,004710,5000,1605 억,,2593693,N,N,0,N,00,N
20250311,150158,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4010,-50,5,-1.23,214780950,54155,265.53,3990,4050,3925,5270,2845,4060,3966.04,8.08,0,-22914,4166,4112,4066,4012,3966,4140,4040,1605,1210,5000,2840,5,1,32109878,1288,2.98,0.34,12,0.17,1346.00,11633.00,6980,20240227,-42.55,3415,20241209,17.42,4410,-9.07,20250225,3700,8.38,20250203,6550,-38.78,20240311,3415,17.42,20241209,1.82,N,004710,5000,1605 억,,2593693,N,N,0,N,00,N
20250311,140157,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4010,-50,5,-1.23,195386800,49308,241.77,3990,4050,3925,5270,2845,4060,3962.58,8.08,0,-23219,4166,4112,4066,4012,3966,4140,4040,1605,1210,5000,2840,5,1,32109878,1288,2.98,0.34,12,0.15,1346.00,11633.00,6980,20240227,-42.55,3415,20241209,17.42,4410,-9.07,20250225,3700,8.38,20250203,6550,-38.78,20240311,3415,17.42,20241209,1.82,N,004710,5000,1605 억,,2593693,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 20250312 160157 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4050 50 2 1.25 163105635 40373 72.73 4010 4080 4010 5200 2800 4000 4039.97 8.00 0 13544 4116 4057 3991 3932 3866 4087 3962 1605 1200 5000 2800 5 1 32109878 1300 3.01 0.35 12 0.13 1346.00 11633.00 6850 20240228 -40.88 3415 20241209 18.59 4410 -8.16 20250225 3700 9.46 20250203 6540 -38.07 20240312 3415 18.59 20241209 1.82 N 004710 5000 1605 억 2569698 N N 9 N 00 N
3 20250312 150159 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4025 25 2 0.62 155303070 38440 69.25 4010 4080 4010 5200 2800 4000 4040.14 8.00 0 12387 4116 4057 3991 3932 3866 4087 3962 1605 1200 5000 2800 5 1 32109878 1292 2.99 0.35 12 0.12 1346.00 11633.00 6850 20240228 -41.24 3415 20241209 17.86 4410 -8.73 20250225 3700 8.78 20250203 6540 -38.46 20240312 3415 17.86 20241209 1.82 N 004710 5000 1605 억 2569698 N N 0 N 00 N
4 20250312 140157 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4030 30 2 0.75 106281835 26274 47.33 4010 4080 4010 5200 2800 4000 4045.13 8.00 0 7844 4116 4057 3991 3932 3866 4087 3962 1605 1200 5000 2800 5 1 32109878 1294 2.99 0.35 12 0.08 1346.00 11633.00 6850 20240228 -41.17 3415 20241209 18.01 4410 -8.62 20250225 3700 8.92 20250203 6540 -38.38 20240312 3415 18.01 20241209 1.82 N 004710 5000 1605 억 2569698 N N 0 N 00 N
5 20250312 130157 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4025 25 2 0.62 81931225 20233 36.45 4010 4080 4010 5200 2800 4000 4049.39 8.00 0 4460 4116 4057 3991 3932 3866 4087 3962 1605 1200 5000 2800 5 1 32109878 1292 2.99 0.35 12 0.06 1346.00 11633.00 6850 20240228 -41.24 3415 20241209 17.86 4410 -8.73 20250225 3700 8.78 20250203 6540 -38.46 20240312 3415 17.86 20241209 1.82 N 004710 5000 1605 억 2569698 N N 0 N 00 N
6 20250312 120158 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4040 40 2 1.00 56422140 13919 25.08 4010 4080 4010 5200 2800 4000 4053.61 8.00 0 3943 4116 4057 3991 3932 3866 4087 3962 1605 1200 5000 2800 5 1 32109878 1297 3.00 0.35 12 0.04 1346.00 11633.00 6850 20240228 -41.02 3415 20241209 18.30 4410 -8.39 20250225 3700 9.19 20250203 6540 -38.23 20240312 3415 18.30 20241209 1.82 N 004710 5000 1605 억 2569698 N N 0 N 00 N
7 20250312 110157 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4040 40 2 1.00 51334765 12660 22.81 4010 4080 4010 5200 2800 4000 4054.88 8.00 0 3566 4116 4057 3991 3932 3866 4087 3962 1605 1200 5000 2800 5 1 32109878 1297 3.00 0.35 12 0.04 1346.00 11633.00 6850 20240228 -41.02 3415 20241209 18.30 4410 -8.39 20250225 3700 9.19 20250203 6540 -38.23 20240312 3415 18.30 20241209 1.82 N 004710 5000 1605 억 2569698 N N 0 N 00 N
8 20250312 100157 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4065 65 2 1.62 29933565 7377 13.29 4010 4080 4010 5200 2800 4000 4057.69 8.00 0 2581 4116 4057 3991 3932 3866 4087 3962 1605 1200 5000 2800 5 1 32109878 1305 3.02 0.35 12 0.02 1346.00 11633.00 6850 20240228 -40.66 3415 20241209 19.03 4410 -7.82 20250225 3700 9.86 20250203 6540 -37.84 20240312 3415 19.03 20241209 1.82 N 004710 5000 1605 억 2569698 N N 0 N 00 N
9 20250312 090158 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4010 10 2 0.25 100250 25 0.05 4010 4010 4010 5200 2800 4000 4010.00 8.00 0 -4 4116 4057 3991 3932 3866 4087 3962 1605 1200 5000 2800 5 1 32109878 1288 2.98 0.34 12 0.00 1346.00 11633.00 6850 20240228 -41.46 3415 20241209 17.42 4410 -9.07 20250225 3700 8.38 20250203 6540 -38.69 20240312 3415 17.42 20241209 1.82 N 004710 5000 1605 억 2569698 N N 0 N 00 N
10 20250311 160157 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4000 -60 5 -1.48 219773500 55403 271.65 3990 4050 3925 5270 2845 4060 3966.63 8.08 0 -23096 4166 4112 4066 4012 3966 4140 4040 1605 1210 5000 2840 5 1 32109878 1284 2.97 0.34 12 0.17 1346.00 11633.00 6980 20240227 -42.69 3415 20241209 17.13 4410 -9.30 20250225 3700 8.11 20250203 6550 -38.93 20240311 3415 17.13 20241209 1.82 N 004710 5000 1605 억 2593693 N N 0 N 00 N
11 20250311 150158 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4010 -50 5 -1.23 214780950 54155 265.53 3990 4050 3925 5270 2845 4060 3966.04 8.08 0 -22914 4166 4112 4066 4012 3966 4140 4040 1605 1210 5000 2840 5 1 32109878 1288 2.98 0.34 12 0.17 1346.00 11633.00 6980 20240227 -42.55 3415 20241209 17.42 4410 -9.07 20250225 3700 8.38 20250203 6550 -38.78 20240311 3415 17.42 20241209 1.82 N 004710 5000 1605 억 2593693 N N 0 N 00 N
12 20250311 140157 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4010 -50 5 -1.23 195386800 49308 241.77 3990 4050 3925 5270 2845 4060 3962.58 8.08 0 -23219 4166 4112 4066 4012 3966 4140 4040 1605 1210 5000 2840 5 1 32109878 1288 2.98 0.34 12 0.15 1346.00 11633.00 6980 20240227 -42.55 3415 20241209 17.42 4410 -9.07 20250225 3700 8.38 20250203 6550 -38.78 20240311 3415 17.42 20241209 1.82 N 004710 5000 1605 억 2593693 N N 0 N 00 N