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
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
20250318,160200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2310,10,2,0.43,1382236602,596780,71.14,2335,2345,2280,2990,1610,2300,2316.16,4.23,0,75944,2410,2355,2255,2200,2100,2382,2227,193,690,500,1420,5,1,36702884,848,20.81,1.05,12,1.63,111.00,2207.00,3235,20241212,-28.59,1321,20240806,74.87,2450,-5.71,20250120,1939,19.13,20250211,3235,-28.59,20241212,1321,74.87,20240806,3.91,N,004770,500,193 억,,1553632,N,N,31,N,00,N
20250318,150201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2305,5,2,0.22,1326359542,572599,68.26,2335,2345,2280,2990,1610,2300,2316.38,4.23,0,71535,2410,2355,2255,2200,2100,2382,2227,193,690,500,1420,5,1,36702884,846,20.77,1.04,12,1.56,111.00,2207.00,3235,20241212,-28.75,1321,20240806,74.49,2450,-5.92,20250120,1939,18.88,20250211,3235,-28.75,20241212,1321,74.49,20240806,3.91,N,004770,500,193 억,,1553632,N,N,9,N,00,N
20250318,140200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2310,10,2,0.43,1225726990,529085,63.07,2335,2345,2280,2990,1610,2300,2316.69,4.23,0,73644,2410,2355,2255,2200,2100,2382,2227,193,690,500,1420,5,1,36702884,848,20.81,1.05,12,1.44,111.00,2207.00,3235,20241212,-28.59,1321,20240806,74.87,2450,-5.71,20250120,1939,19.13,20250211,3235,-28.59,20241212,1321,74.87,20240806,3.91,N,004770,500,193 억,,1553632,N,N,9,N,00,N
20250318,130200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2320,20,2,0.87,900518725,389321,46.41,2335,2340,2280,2990,1610,2300,2313.05,4.23,0,12335,2410,2355,2255,2200,2100,2382,2227,193,690,500,1420,5,1,36702884,852,20.90,1.05,12,1.06,111.00,2207.00,3235,20241212,-28.28,1321,20240806,75.62,2450,-5.31,20250120,1939,19.65,20250211,3235,-28.28,20241212,1321,75.62,20240806,3.91,N,004770,500,193 억,,1553632,N,N,9,N,00,N
20250318,120200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2315,15,2,0.65,818445075,353822,42.18,2335,2340,2280,2990,1610,2300,2313.15,4.23,0,9561,2410,2355,2255,2200,2100,2382,2227,193,690,500,1420,5,1,36702884,850,20.86,1.05,12,0.96,111.00,2207.00,3235,20241212,-28.44,1321,20240806,75.25,2450,-5.51,20250120,1939,19.39,20250211,3235,-28.44,20241212,1321,75.25,20240806,3.91,N,004770,500,193 억,,1553632,N,N,9,N,00,N
20250318,110200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2320,20,2,0.87,617674581,267396,31.88,2335,2340,2280,2990,1610,2300,2309.96,4.23,0,3516,2410,2355,2255,2200,2100,2382,2227,193,690,500,1420,5,1,36702884,852,20.90,1.05,12,0.73,111.00,2207.00,3235,20241212,-28.28,1321,20240806,75.62,2450,-5.31,20250120,1939,19.65,20250211,3235,-28.28,20241212,1321,75.62,20240806,3.91,N,004770,500,193 억,,1553632,N,N,9,N,00,N
20250318,100201,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2315,15,2,0.65,412846257,179099,21.35,2335,2340,2280,2990,1610,2300,2305.13,4.23,0,15452,2410,2355,2255,2200,2100,2382,2227,193,690,500,1420,5,1,36702884,850,20.86,1.05,12,0.49,111.00,2207.00,3235,20241212,-28.44,1321,20240806,75.25,2450,-5.51,20250120,1939,19.39,20250211,3235,-28.44,20241212,1321,75.25,20240806,3.91,N,004770,500,193 억,,1553632,N,N,9,N,00,N
20250318,090200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2310,10,2,0.43,54037795,23254,2.77,2335,2340,2310,2990,1610,2300,2323.81,4.23,0,-12538,2410,2355,2255,2200,2100,2382,2227,193,690,500,1420,5,1,36702884,848,20.81,1.05,12,0.06,111.00,2207.00,3235,20241212,-28.59,1321,20240806,74.87,2450,-5.71,20250120,1939,19.13,20250211,3235,-28.59,20241212,1321,74.87,20240806,3.91,N,004770,500,193 억,,1553632,N,N,9,N,00,N
20250317,160200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2300,125,2,5.75,1826199141,811594,344.14,2165,2310,2155,2825,1525,2175,2250.04,4.10,0,67445,2255,2215,2135,2095,2015,2235,2115,193,650,500,1340,5,1,36702884,844,20.72,1.04,12,2.21,111.00,2207.00,3235,20241212,-28.90,1321,20240806,74.11,2450,-6.12,20250120,1939,18.62,20250211,3235,-28.90,20241212,1321,74.11,20240806,3.88,N,004770,500,193 억,,1506205,N,N,9,N,00,N
20250317,150200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2295,120,2,5.52,1652771317,736044,312.11,2165,2310,2155,2825,1525,2175,2245.48,4.10,0,51693,2255,2215,2135,2095,2015,2235,2115,193,650,500,1340,5,1,36702884,842,20.68,1.04,12,2.01,111.00,2207.00,3235,20241212,-29.06,1321,20240806,73.73,2450,-6.33,20250120,1939,18.36,20250211,3235,-29.06,20241212,1321,73.73,20240806,3.88,N,004770,500,193 억,,1506205,N,N,11,N,00,N
20250317,140200,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2280,105,2,4.83,1239782452,556123,235.82,2165,2285,2155,2825,1525,2175,2229.33,4.10,0,-8359,2255,2215,2135,2095,2015,2235,2115,193,650,500,1340,5,1,36702884,837,20.54,1.03,12,1.52,111.00,2207.00,3235,20241212,-29.52,1321,20240806,72.60,2450,-6.94,20250120,1939,17.59,20250211,3235,-29.52,20241212,1321,72.60,20240806,3.88,N,004770,500,193 억,,1506205,N,N,11,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 57 100.00 KOSPI 전기·전자 N N N N N 2310 10 2 0.43 1382236602 596780 71.14 2335 2345 2280 2990 1610 2300 2316.16 4.23 0 75944 2410 2355 2255 2200 2100 2382 2227 193 690 500 1420 5 1 36702884 848 20.81 1.05 12 1.63 111.00 2207.00 3235 20241212 -28.59 1321 20240806 74.87 2450 -5.71 20250120 1939 19.13 20250211 3235 -28.59 20241212 1321 74.87 20240806 3.91 N 004770 500 193 억 1553632 N N 31 N 00 N
3 20250318 150201 57 100.00 KOSPI 전기·전자 N N N N N 2305 5 2 0.22 1326359542 572599 68.26 2335 2345 2280 2990 1610 2300 2316.38 4.23 0 71535 2410 2355 2255 2200 2100 2382 2227 193 690 500 1420 5 1 36702884 846 20.77 1.04 12 1.56 111.00 2207.00 3235 20241212 -28.75 1321 20240806 74.49 2450 -5.92 20250120 1939 18.88 20250211 3235 -28.75 20241212 1321 74.49 20240806 3.91 N 004770 500 193 억 1553632 N N 9 N 00 N
4 20250318 140200 57 100.00 KOSPI 전기·전자 N N N N N 2310 10 2 0.43 1225726990 529085 63.07 2335 2345 2280 2990 1610 2300 2316.69 4.23 0 73644 2410 2355 2255 2200 2100 2382 2227 193 690 500 1420 5 1 36702884 848 20.81 1.05 12 1.44 111.00 2207.00 3235 20241212 -28.59 1321 20240806 74.87 2450 -5.71 20250120 1939 19.13 20250211 3235 -28.59 20241212 1321 74.87 20240806 3.91 N 004770 500 193 억 1553632 N N 9 N 00 N
5 20250318 130200 57 100.00 KOSPI 전기·전자 N N N N N 2320 20 2 0.87 900518725 389321 46.41 2335 2340 2280 2990 1610 2300 2313.05 4.23 0 12335 2410 2355 2255 2200 2100 2382 2227 193 690 500 1420 5 1 36702884 852 20.90 1.05 12 1.06 111.00 2207.00 3235 20241212 -28.28 1321 20240806 75.62 2450 -5.31 20250120 1939 19.65 20250211 3235 -28.28 20241212 1321 75.62 20240806 3.91 N 004770 500 193 억 1553632 N N 9 N 00 N
6 20250318 120200 57 100.00 KOSPI 전기·전자 N N N N N 2315 15 2 0.65 818445075 353822 42.18 2335 2340 2280 2990 1610 2300 2313.15 4.23 0 9561 2410 2355 2255 2200 2100 2382 2227 193 690 500 1420 5 1 36702884 850 20.86 1.05 12 0.96 111.00 2207.00 3235 20241212 -28.44 1321 20240806 75.25 2450 -5.51 20250120 1939 19.39 20250211 3235 -28.44 20241212 1321 75.25 20240806 3.91 N 004770 500 193 억 1553632 N N 9 N 00 N
7 20250318 110200 57 100.00 KOSPI 전기·전자 N N N N N 2320 20 2 0.87 617674581 267396 31.88 2335 2340 2280 2990 1610 2300 2309.96 4.23 0 3516 2410 2355 2255 2200 2100 2382 2227 193 690 500 1420 5 1 36702884 852 20.90 1.05 12 0.73 111.00 2207.00 3235 20241212 -28.28 1321 20240806 75.62 2450 -5.31 20250120 1939 19.65 20250211 3235 -28.28 20241212 1321 75.62 20240806 3.91 N 004770 500 193 억 1553632 N N 9 N 00 N
8 20250318 100201 57 100.00 KOSPI 전기·전자 N N N N N 2315 15 2 0.65 412846257 179099 21.35 2335 2340 2280 2990 1610 2300 2305.13 4.23 0 15452 2410 2355 2255 2200 2100 2382 2227 193 690 500 1420 5 1 36702884 850 20.86 1.05 12 0.49 111.00 2207.00 3235 20241212 -28.44 1321 20240806 75.25 2450 -5.51 20250120 1939 19.39 20250211 3235 -28.44 20241212 1321 75.25 20240806 3.91 N 004770 500 193 억 1553632 N N 9 N 00 N
9 20250318 090200 57 100.00 KOSPI 전기·전자 N N N N N 2310 10 2 0.43 54037795 23254 2.77 2335 2340 2310 2990 1610 2300 2323.81 4.23 0 -12538 2410 2355 2255 2200 2100 2382 2227 193 690 500 1420 5 1 36702884 848 20.81 1.05 12 0.06 111.00 2207.00 3235 20241212 -28.59 1321 20240806 74.87 2450 -5.71 20250120 1939 19.13 20250211 3235 -28.59 20241212 1321 74.87 20240806 3.91 N 004770 500 193 억 1553632 N N 9 N 00 N
10 20250317 160200 57 100.00 KOSPI 전기·전자 N N N N N 2300 125 2 5.75 1826199141 811594 344.14 2165 2310 2155 2825 1525 2175 2250.04 4.10 0 67445 2255 2215 2135 2095 2015 2235 2115 193 650 500 1340 5 1 36702884 844 20.72 1.04 12 2.21 111.00 2207.00 3235 20241212 -28.90 1321 20240806 74.11 2450 -6.12 20250120 1939 18.62 20250211 3235 -28.90 20241212 1321 74.11 20240806 3.88 N 004770 500 193 억 1506205 N N 9 N 00 N
11 20250317 150200 57 100.00 KOSPI 전기·전자 N N N N N 2295 120 2 5.52 1652771317 736044 312.11 2165 2310 2155 2825 1525 2175 2245.48 4.10 0 51693 2255 2215 2135 2095 2015 2235 2115 193 650 500 1340 5 1 36702884 842 20.68 1.04 12 2.01 111.00 2207.00 3235 20241212 -29.06 1321 20240806 73.73 2450 -6.33 20250120 1939 18.36 20250211 3235 -29.06 20241212 1321 73.73 20240806 3.88 N 004770 500 193 억 1506205 N N 11 N 00 N
12 20250317 140200 57 100.00 KOSPI 전기·전자 N N N N N 2280 105 2 4.83 1239782452 556123 235.82 2165 2285 2155 2825 1525 2175 2229.33 4.10 0 -8359 2255 2215 2135 2095 2015 2235 2115 193 650 500 1340 5 1 36702884 837 20.54 1.03 12 1.52 111.00 2207.00 3235 20241212 -29.52 1321 20240806 72.60 2450 -6.94 20250120 1939 17.59 20250211 3235 -29.52 20241212 1321 72.60 20240806 3.88 N 004770 500 193 억 1506205 N N 11 N 00 N