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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4190,0,3,0.00,169397215,40655,79.86,4175,4230,4130,5440,2935,4190,4166.70,8.07,0,-18406,4303,4246,4173,4116,4043,4275,4145,1605,1250,5000,2930,5,1,32109878,1345,20.05,0.34,12,0.13,209.00,12301.00,6750,20240306,-37.93,3415,20241209,22.69,4410,-4.99,20250225,3700,13.24,20250203,6450,-35.04,20240318,3415,22.69,20241209,1.79,N,004710,5000,1605 억,,2590185,N,N,18,N,00,N
20250318,150200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4190,0,3,0.00,159793105,38363,75.36,4175,4230,4130,5440,2935,4190,4165.29,8.07,0,-17957,4303,4246,4173,4116,4043,4275,4145,1605,1250,5000,2930,5,1,32109878,1345,20.05,0.34,12,0.12,209.00,12301.00,6750,20240306,-37.93,3415,20241209,22.69,4410,-4.99,20250225,3700,13.24,20250203,6450,-35.04,20240318,3415,22.69,20241209,1.79,N,004710,5000,1605 억,,2590185,N,N,14,N,00,N
20250318,140159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4180,-10,5,-0.24,134366665,32299,63.44,4175,4230,4130,5440,2935,4190,4160.09,8.07,0,-14582,4303,4246,4173,4116,4043,4275,4145,1605,1250,5000,2930,5,1,32109878,1342,20.00,0.34,12,0.10,209.00,12301.00,6750,20240306,-38.07,3415,20241209,22.40,4410,-5.22,20250225,3700,12.97,20250203,6450,-35.19,20240318,3415,22.40,20241209,1.79,N,004710,5000,1605 억,,2590185,N,N,14,N,00,N
20250318,130159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4170,-20,5,-0.48,124546645,29948,58.83,4175,4230,4130,5440,2935,4190,4158.76,8.07,0,-13482,4303,4246,4173,4116,4043,4275,4145,1605,1250,5000,2930,5,1,32109878,1339,19.95,0.34,12,0.09,209.00,12301.00,6750,20240306,-38.22,3415,20241209,22.11,4410,-5.44,20250225,3700,12.70,20250203,6450,-35.35,20240318,3415,22.11,20241209,1.79,N,004710,5000,1605 억,,2590185,N,N,14,N,00,N
20250318,120159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4150,-40,5,-0.95,79738160,19212,37.74,4175,4230,4130,5440,2935,4190,4150.44,8.07,0,-9724,4303,4246,4173,4116,4043,4275,4145,1605,1250,5000,2930,5,1,32109878,1333,19.86,0.34,12,0.06,209.00,12301.00,6750,20240306,-38.52,3415,20241209,21.52,4410,-5.90,20250225,3700,12.16,20250203,6450,-35.66,20240318,3415,21.52,20241209,1.79,N,004710,5000,1605 억,,2590185,N,N,14,N,00,N
20250318,110159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4140,-50,5,-1.19,61312985,14763,29.00,4175,4230,4130,5440,2935,4190,4153.15,8.07,0,-7223,4303,4246,4173,4116,4043,4275,4145,1605,1250,5000,2930,5,1,32109878,1329,19.81,0.34,12,0.05,209.00,12301.00,6750,20240306,-38.67,3415,20241209,21.23,4410,-6.12,20250225,3700,11.89,20250203,6450,-35.81,20240318,3415,21.23,20241209,1.79,N,004710,5000,1605 억,,2590185,N,N,14,N,00,N
20250318,100200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4155,-35,5,-0.84,18811035,4518,8.87,4175,4230,4150,5440,2935,4190,4163.58,8.07,0,-1512,4303,4246,4173,4116,4043,4275,4145,1605,1250,5000,2930,5,1,32109878,1334,19.88,0.34,12,0.01,209.00,12301.00,6750,20240306,-38.44,3415,20241209,21.67,4410,-5.78,20250225,3700,12.30,20250203,6450,-35.58,20240318,3415,21.67,20241209,1.79,N,004710,5000,1605 억,,2590185,N,N,14,N,00,N
20250318,090200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4230,40,2,0.95,1216395,291,0.57,4175,4230,4175,5440,2935,4190,4180.05,8.07,0,6,4303,4246,4173,4116,4043,4275,4145,1605,1250,5000,2930,5,1,32109878,1358,20.24,0.34,12,0.00,209.00,12301.00,6750,20240306,-37.33,3415,20241209,23.87,4410,-4.08,20250225,3700,14.32,20250203,6450,-34.42,20240318,3415,23.87,20241209,1.79,N,004710,5000,1605 억,,2590185,N,N,14,N,00,N
20250317,160200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4190,45,2,1.09,212378181,50827,104.20,4100,4230,4100,5380,2905,4145,4178.44,8.10,0,506,4235,4190,4115,4070,3995,4212,4092,1605,1235,5000,2900,5,1,32109878,1345,20.05,0.34,12,0.16,209.00,12301.00,6750,20240305,-37.93,3415,20241209,22.69,4410,-4.99,20250225,3700,13.24,20250203,6450,-35.04,20240318,3415,22.69,20241209,1.78,N,004710,5000,1605 억,,2600814,N,N,14,N,00,N
20250317,150159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4170,25,2,0.60,197464126,47264,96.90,4100,4230,4100,5380,2905,4145,4177.90,8.10,0,687,4235,4190,4115,4070,3995,4212,4092,1605,1235,5000,2900,5,1,32109878,1339,19.95,0.34,12,0.15,209.00,12301.00,6750,20240305,-38.22,3415,20241209,22.11,4410,-5.44,20250225,3700,12.70,20250203,6450,-35.35,20240318,3415,22.11,20241209,1.78,N,004710,5000,1605 억,,2600814,N,N,10,N,00,N
20250317,140159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4165,20,2,0.48,190461156,45581,93.45,4100,4230,4100,5380,2905,4145,4178.52,8.10,0,644,4235,4190,4115,4070,3995,4212,4092,1605,1235,5000,2900,5,1,32109878,1337,19.93,0.34,12,0.14,209.00,12301.00,6750,20240305,-38.30,3415,20241209,21.96,4410,-5.56,20250225,3700,12.57,20250203,6450,-35.43,20240318,3415,21.96,20241209,1.78,N,004710,5000,1605 억,,2600814,N,N,10,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 20250318 160200 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4190 0 3 0.00 169397215 40655 79.86 4175 4230 4130 5440 2935 4190 4166.70 8.07 0 -18406 4303 4246 4173 4116 4043 4275 4145 1605 1250 5000 2930 5 1 32109878 1345 20.05 0.34 12 0.13 209.00 12301.00 6750 20240306 -37.93 3415 20241209 22.69 4410 -4.99 20250225 3700 13.24 20250203 6450 -35.04 20240318 3415 22.69 20241209 1.79 N 004710 5000 1605 억 2590185 N N 18 N 00 N
3 20250318 150200 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4190 0 3 0.00 159793105 38363 75.36 4175 4230 4130 5440 2935 4190 4165.29 8.07 0 -17957 4303 4246 4173 4116 4043 4275 4145 1605 1250 5000 2930 5 1 32109878 1345 20.05 0.34 12 0.12 209.00 12301.00 6750 20240306 -37.93 3415 20241209 22.69 4410 -4.99 20250225 3700 13.24 20250203 6450 -35.04 20240318 3415 22.69 20241209 1.79 N 004710 5000 1605 억 2590185 N N 14 N 00 N
4 20250318 140159 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4180 -10 5 -0.24 134366665 32299 63.44 4175 4230 4130 5440 2935 4190 4160.09 8.07 0 -14582 4303 4246 4173 4116 4043 4275 4145 1605 1250 5000 2930 5 1 32109878 1342 20.00 0.34 12 0.10 209.00 12301.00 6750 20240306 -38.07 3415 20241209 22.40 4410 -5.22 20250225 3700 12.97 20250203 6450 -35.19 20240318 3415 22.40 20241209 1.79 N 004710 5000 1605 억 2590185 N N 14 N 00 N
5 20250318 130159 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4170 -20 5 -0.48 124546645 29948 58.83 4175 4230 4130 5440 2935 4190 4158.76 8.07 0 -13482 4303 4246 4173 4116 4043 4275 4145 1605 1250 5000 2930 5 1 32109878 1339 19.95 0.34 12 0.09 209.00 12301.00 6750 20240306 -38.22 3415 20241209 22.11 4410 -5.44 20250225 3700 12.70 20250203 6450 -35.35 20240318 3415 22.11 20241209 1.79 N 004710 5000 1605 억 2590185 N N 14 N 00 N
6 20250318 120159 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4150 -40 5 -0.95 79738160 19212 37.74 4175 4230 4130 5440 2935 4190 4150.44 8.07 0 -9724 4303 4246 4173 4116 4043 4275 4145 1605 1250 5000 2930 5 1 32109878 1333 19.86 0.34 12 0.06 209.00 12301.00 6750 20240306 -38.52 3415 20241209 21.52 4410 -5.90 20250225 3700 12.16 20250203 6450 -35.66 20240318 3415 21.52 20241209 1.79 N 004710 5000 1605 억 2590185 N N 14 N 00 N
7 20250318 110159 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4140 -50 5 -1.19 61312985 14763 29.00 4175 4230 4130 5440 2935 4190 4153.15 8.07 0 -7223 4303 4246 4173 4116 4043 4275 4145 1605 1250 5000 2930 5 1 32109878 1329 19.81 0.34 12 0.05 209.00 12301.00 6750 20240306 -38.67 3415 20241209 21.23 4410 -6.12 20250225 3700 11.89 20250203 6450 -35.81 20240318 3415 21.23 20241209 1.79 N 004710 5000 1605 억 2590185 N N 14 N 00 N
8 20250318 100200 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4155 -35 5 -0.84 18811035 4518 8.87 4175 4230 4150 5440 2935 4190 4163.58 8.07 0 -1512 4303 4246 4173 4116 4043 4275 4145 1605 1250 5000 2930 5 1 32109878 1334 19.88 0.34 12 0.01 209.00 12301.00 6750 20240306 -38.44 3415 20241209 21.67 4410 -5.78 20250225 3700 12.30 20250203 6450 -35.58 20240318 3415 21.67 20241209 1.79 N 004710 5000 1605 억 2590185 N N 14 N 00 N
9 20250318 090200 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4230 40 2 0.95 1216395 291 0.57 4175 4230 4175 5440 2935 4190 4180.05 8.07 0 6 4303 4246 4173 4116 4043 4275 4145 1605 1250 5000 2930 5 1 32109878 1358 20.24 0.34 12 0.00 209.00 12301.00 6750 20240306 -37.33 3415 20241209 23.87 4410 -4.08 20250225 3700 14.32 20250203 6450 -34.42 20240318 3415 23.87 20241209 1.79 N 004710 5000 1605 억 2590185 N N 14 N 00 N
10 20250317 160200 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4190 45 2 1.09 212378181 50827 104.20 4100 4230 4100 5380 2905 4145 4178.44 8.10 0 506 4235 4190 4115 4070 3995 4212 4092 1605 1235 5000 2900 5 1 32109878 1345 20.05 0.34 12 0.16 209.00 12301.00 6750 20240305 -37.93 3415 20241209 22.69 4410 -4.99 20250225 3700 13.24 20250203 6450 -35.04 20240318 3415 22.69 20241209 1.78 N 004710 5000 1605 억 2600814 N N 14 N 00 N
11 20250317 150159 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4170 25 2 0.60 197464126 47264 96.90 4100 4230 4100 5380 2905 4145 4177.90 8.10 0 687 4235 4190 4115 4070 3995 4212 4092 1605 1235 5000 2900 5 1 32109878 1339 19.95 0.34 12 0.15 209.00 12301.00 6750 20240305 -38.22 3415 20241209 22.11 4410 -5.44 20250225 3700 12.70 20250203 6450 -35.35 20240318 3415 22.11 20241209 1.78 N 004710 5000 1605 억 2600814 N N 10 N 00 N
12 20250317 140159 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4165 20 2 0.48 190461156 45581 93.45 4100 4230 4100 5380 2905 4145 4178.52 8.10 0 644 4235 4190 4115 4070 3995 4212 4092 1605 1235 5000 2900 5 1 32109878 1337 19.93 0.34 12 0.14 209.00 12301.00 6750 20240305 -38.30 3415 20241209 21.96 4410 -5.56 20250225 3700 12.57 20250203 6450 -35.43 20240318 3415 21.96 20241209 1.78 N 004710 5000 1605 억 2600814 N N 10 N 00 N