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
004770/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
20250312,160158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2140,60,2,2.88,562228262,264110,69.12,2100,2155,2070,2700,1460,2080,2128.76,3.96,0,-57260,2156,2117,2066,2027,1976,2137,2047,193,620,500,1280,5,1,36702884,785,19.28,0.97,12,0.72,111.00,2207.00,3235,20241212,-33.85,1321,20240806,62.00,2450,-12.65,20250120,1939,10.37,20250211,3235,-33.85,20241212,1321,62.00,20240806,4.45,N,004770,500,193 억,,1453927,N,N,42,N,00,N
20250312,150159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2130,50,2,2.40,529342228,248739,65.10,2100,2155,2070,2700,1460,2080,2128.10,3.96,0,-52498,2156,2117,2066,2027,1976,2137,2047,193,620,500,1280,5,1,36702884,782,19.19,0.97,12,0.68,111.00,2207.00,3235,20241212,-34.16,1321,20240806,61.24,2450,-13.06,20250120,1939,9.85,20250211,3235,-34.16,20241212,1321,61.24,20240806,4.45,N,004770,500,193 억,,1453927,N,N,5,N,00,N
20250312,140158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2150,70,2,3.37,401461378,188875,49.43,2100,2155,2070,2700,1460,2080,2125.54,3.96,0,-43544,2156,2117,2066,2027,1976,2137,2047,193,620,500,1280,5,1,36702884,789,19.37,0.97,12,0.51,111.00,2207.00,3235,20241212,-33.54,1321,20240806,62.76,2450,-12.24,20250120,1939,10.88,20250211,3235,-33.54,20241212,1321,62.76,20240806,4.45,N,004770,500,193 억,,1453927,N,N,5,N,00,N
20250312,130158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2140,60,2,2.88,361920278,170444,44.61,2100,2155,2070,2700,1460,2080,2123.40,3.96,0,-37396,2156,2117,2066,2027,1976,2137,2047,193,620,500,1280,5,1,36702884,785,19.28,0.97,12,0.46,111.00,2207.00,3235,20241212,-33.85,1321,20240806,62.00,2450,-12.65,20250120,1939,10.37,20250211,3235,-33.85,20241212,1321,62.00,20240806,4.45,N,004770,500,193 억,,1453927,N,N,5,N,00,N
20250312,120158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2145,65,2,3.12,313654898,147929,38.71,2100,2155,2070,2700,1460,2080,2120.31,3.96,0,-33972,2156,2117,2066,2027,1976,2137,2047,193,620,500,1280,5,1,36702884,787,19.32,0.97,12,0.40,111.00,2207.00,3235,20241212,-33.69,1321,20240806,62.38,2450,-12.45,20250120,1939,10.62,20250211,3235,-33.69,20241212,1321,62.38,20240806,4.45,N,004770,500,193 억,,1453927,N,N,5,N,00,N
20250312,110158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2145,65,2,3.12,258129726,122044,31.94,2100,2150,2070,2700,1460,2080,2115.05,3.96,0,-33970,2156,2117,2066,2027,1976,2137,2047,193,620,500,1280,5,1,36702884,787,19.32,0.97,12,0.33,111.00,2207.00,3235,20241212,-33.69,1321,20240806,62.38,2450,-12.45,20250120,1939,10.62,20250211,3235,-33.69,20241212,1321,62.38,20240806,4.45,N,004770,500,193 억,,1453927,N,N,5,N,00,N
20250312,100158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2130,50,2,2.40,206695156,97972,25.64,2100,2150,2070,2700,1460,2080,2109.74,3.96,0,-25488,2156,2117,2066,2027,1976,2137,2047,193,620,500,1280,5,1,36702884,782,19.19,0.97,12,0.27,111.00,2207.00,3235,20241212,-34.16,1321,20240806,61.24,2450,-13.06,20250120,1939,9.85,20250211,3235,-34.16,20241212,1321,61.24,20240806,4.45,N,004770,500,193 억,,1453927,N,N,5,N,00,N
20250312,090158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2095,15,2,0.72,29207115,13916,3.64,2100,2100,2080,2700,1460,2080,2098.82,3.96,0,-3791,2156,2117,2066,2027,1976,2137,2047,193,620,500,1280,5,1,36702884,769,18.87,0.95,12,0.04,111.00,2207.00,3235,20241212,-35.24,1321,20240806,58.59,2450,-14.49,20250120,1939,8.05,20250211,3235,-35.24,20241212,1321,58.59,20240806,4.45,N,004770,500,193 억,,1453927,N,N,5,N,00,N
20250311,160158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2080,10,2,0.48,784620275,378595,72.43,2015,2105,2015,2690,1450,2070,2072.44,3.65,0,51654,2166,2117,2076,2027,1986,2097,2007,193,620,500,1280,5,1,36702884,763,18.74,0.94,12,1.03,111.00,2207.00,3235,20241212,-35.70,1321,20240806,57.46,2450,-15.10,20250120,1939,7.27,20250211,3235,-35.70,20241212,1321,57.46,20240806,4.59,N,004770,500,193 억,,1338209,N,N,5,N,00,N
20250311,150158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2095,25,2,1.21,698223000,337123,64.49,2015,2105,2015,2690,1450,2070,2071.12,3.65,0,42086,2166,2117,2076,2027,1986,2097,2007,193,620,500,1280,5,1,36702884,769,18.87,0.95,12,0.92,111.00,2207.00,3235,20241212,-35.24,1321,20240806,58.59,2450,-14.49,20250120,1939,8.05,20250211,3235,-35.24,20241212,1321,58.59,20240806,4.59,N,004770,500,193 억,,1338209,N,N,5,N,00,N
20250311,140158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2105,35,2,1.69,597146325,288859,55.26,2015,2105,2015,2690,1450,2070,2067.26,3.65,0,34280,2166,2117,2076,2027,1986,2097,2007,193,620,500,1280,5,1,36702884,773,18.96,0.95,12,0.79,111.00,2207.00,3235,20241212,-34.93,1321,20240806,59.35,2450,-14.08,20250120,1939,8.56,20250211,3235,-34.93,20241212,1321,59.35,20240806,4.59,N,004770,500,193 억,,1338209,N,N,5,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 160158 57 100.00 KOSPI 전기·전자 N N N N N 2140 60 2 2.88 562228262 264110 69.12 2100 2155 2070 2700 1460 2080 2128.76 3.96 0 -57260 2156 2117 2066 2027 1976 2137 2047 193 620 500 1280 5 1 36702884 785 19.28 0.97 12 0.72 111.00 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 4.45 N 004770 500 193 억 1453927 N N 42 N 00 N
3 20250312 150159 57 100.00 KOSPI 전기·전자 N N N N N 2130 50 2 2.40 529342228 248739 65.10 2100 2155 2070 2700 1460 2080 2128.10 3.96 0 -52498 2156 2117 2066 2027 1976 2137 2047 193 620 500 1280 5 1 36702884 782 19.19 0.97 12 0.68 111.00 2207.00 3235 20241212 -34.16 1321 20240806 61.24 2450 -13.06 20250120 1939 9.85 20250211 3235 -34.16 20241212 1321 61.24 20240806 4.45 N 004770 500 193 억 1453927 N N 5 N 00 N
4 20250312 140158 57 100.00 KOSPI 전기·전자 N N N N N 2150 70 2 3.37 401461378 188875 49.43 2100 2155 2070 2700 1460 2080 2125.54 3.96 0 -43544 2156 2117 2066 2027 1976 2137 2047 193 620 500 1280 5 1 36702884 789 19.37 0.97 12 0.51 111.00 2207.00 3235 20241212 -33.54 1321 20240806 62.76 2450 -12.24 20250120 1939 10.88 20250211 3235 -33.54 20241212 1321 62.76 20240806 4.45 N 004770 500 193 억 1453927 N N 5 N 00 N
5 20250312 130158 57 100.00 KOSPI 전기·전자 N N N N N 2140 60 2 2.88 361920278 170444 44.61 2100 2155 2070 2700 1460 2080 2123.40 3.96 0 -37396 2156 2117 2066 2027 1976 2137 2047 193 620 500 1280 5 1 36702884 785 19.28 0.97 12 0.46 111.00 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 4.45 N 004770 500 193 억 1453927 N N 5 N 00 N
6 20250312 120158 57 100.00 KOSPI 전기·전자 N N N N N 2145 65 2 3.12 313654898 147929 38.71 2100 2155 2070 2700 1460 2080 2120.31 3.96 0 -33972 2156 2117 2066 2027 1976 2137 2047 193 620 500 1280 5 1 36702884 787 19.32 0.97 12 0.40 111.00 2207.00 3235 20241212 -33.69 1321 20240806 62.38 2450 -12.45 20250120 1939 10.62 20250211 3235 -33.69 20241212 1321 62.38 20240806 4.45 N 004770 500 193 억 1453927 N N 5 N 00 N
7 20250312 110158 57 100.00 KOSPI 전기·전자 N N N N N 2145 65 2 3.12 258129726 122044 31.94 2100 2150 2070 2700 1460 2080 2115.05 3.96 0 -33970 2156 2117 2066 2027 1976 2137 2047 193 620 500 1280 5 1 36702884 787 19.32 0.97 12 0.33 111.00 2207.00 3235 20241212 -33.69 1321 20240806 62.38 2450 -12.45 20250120 1939 10.62 20250211 3235 -33.69 20241212 1321 62.38 20240806 4.45 N 004770 500 193 억 1453927 N N 5 N 00 N
8 20250312 100158 57 100.00 KOSPI 전기·전자 N N N N N 2130 50 2 2.40 206695156 97972 25.64 2100 2150 2070 2700 1460 2080 2109.74 3.96 0 -25488 2156 2117 2066 2027 1976 2137 2047 193 620 500 1280 5 1 36702884 782 19.19 0.97 12 0.27 111.00 2207.00 3235 20241212 -34.16 1321 20240806 61.24 2450 -13.06 20250120 1939 9.85 20250211 3235 -34.16 20241212 1321 61.24 20240806 4.45 N 004770 500 193 억 1453927 N N 5 N 00 N
9 20250312 090158 57 100.00 KOSPI 전기·전자 N N N N N 2095 15 2 0.72 29207115 13916 3.64 2100 2100 2080 2700 1460 2080 2098.82 3.96 0 -3791 2156 2117 2066 2027 1976 2137 2047 193 620 500 1280 5 1 36702884 769 18.87 0.95 12 0.04 111.00 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 4.45 N 004770 500 193 억 1453927 N N 5 N 00 N
10 20250311 160158 57 100.00 KOSPI 전기·전자 N N N N N 2080 10 2 0.48 784620275 378595 72.43 2015 2105 2015 2690 1450 2070 2072.44 3.65 0 51654 2166 2117 2076 2027 1986 2097 2007 193 620 500 1280 5 1 36702884 763 18.74 0.94 12 1.03 111.00 2207.00 3235 20241212 -35.70 1321 20240806 57.46 2450 -15.10 20250120 1939 7.27 20250211 3235 -35.70 20241212 1321 57.46 20240806 4.59 N 004770 500 193 억 1338209 N N 5 N 00 N
11 20250311 150158 57 100.00 KOSPI 전기·전자 N N N N N 2095 25 2 1.21 698223000 337123 64.49 2015 2105 2015 2690 1450 2070 2071.12 3.65 0 42086 2166 2117 2076 2027 1986 2097 2007 193 620 500 1280 5 1 36702884 769 18.87 0.95 12 0.92 111.00 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 4.59 N 004770 500 193 억 1338209 N N 5 N 00 N
12 20250311 140158 57 100.00 KOSPI 전기·전자 N N N N N 2105 35 2 1.69 597146325 288859 55.26 2015 2105 2015 2690 1450 2070 2067.26 3.65 0 34280 2166 2117 2076 2027 1986 2097 2007 193 620 500 1280 5 1 36702884 773 18.96 0.95 12 0.79 111.00 2207.00 3235 20241212 -34.93 1321 20240806 59.35 2450 -14.08 20250120 1939 8.56 20250211 3235 -34.93 20241212 1321 59.35 20240806 4.59 N 004770 500 193 억 1338209 N N 5 N 00 N