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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004770/price/prices-20250401.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
20250407,160153,57,100.00,KOSPI,신고가,전기·전자,N,N,N,N, ,N,3470,415,2,13.58,154743449086,44489988,131.54,3055,3780,3010,3970,2140,3055,3478.41,3.13,0,-675179,3648,3351,2758,2461,1868,3500,2610,193,915,500,1890,5,1,36702884,1274,28.92,1.51,12,121.22,120.00,2295.00,3780,20250407,-8.20,1321,20240806,162.68,3780,-8.20,20250407,1939,78.96,20250211,3780,-8.20,20250407,1321,162.68,20240806,4.46,Y,004770,500,193 억,,1149028,N,N,139974,N,00,N
20250407,150155,57,100.00,KOSPI,신고가,전기·전자,N,N,N,N, ,N,3500,445,2,14.57,151017955196,43415475,128.37,3055,3780,3010,3970,2140,3055,3478.68,3.13,0,-676451,3648,3351,2758,2461,1868,3500,2610,193,915,500,1890,5,1,36702884,1285,29.17,1.53,12,118.29,120.00,2295.00,3780,20250407,-7.41,1321,20240806,164.95,3780,-7.41,20250407,1939,80.51,20250211,3780,-7.41,20250407,1321,164.95,20240806,4.46,Y,004770,500,193 억,,1149028,N,N,8992,N,00,N
20250407,140154,57,100.00,KOSPI,신고가,전기·전자,N,N,N,N, ,N,3455,400,2,13.09,145394440814,41791725,123.56,3055,3780,3010,3970,2140,3055,3479.28,3.13,0,-655581,3648,3351,2758,2461,1868,3500,2610,193,915,500,1890,5,1,36702884,1268,28.79,1.51,12,113.86,120.00,2295.00,3780,20250407,-8.60,1321,20240806,161.54,3780,-8.60,20250407,1939,78.18,20250211,3780,-8.60,20250407,1321,161.54,20240806,4.46,Y,004770,500,193 억,,1149028,N,N,8992,N,00,N
20250407,130153,57,100.00,KOSPI,신고가,전기·전자,N,N,N,N, ,N,3565,510,2,16.69,134709419225,38711782,114.46,3055,3780,3010,3970,2140,3055,3480.08,3.13,0,-694624,3648,3351,2758,2461,1868,3500,2610,193,915,500,1890,5,1,36702884,1308,29.71,1.55,12,105.47,120.00,2295.00,3780,20250407,-5.69,1321,20240806,169.87,3780,-5.69,20250407,1939,83.86,20250211,3780,-5.69,20250407,1321,169.87,20240806,4.46,Y,004770,500,193 억,,1149028,N,N,8992,N,00,N
20250407,120154,57,100.00,KOSPI,신고가,전기·전자,N,N,N,N, ,N,3595,540,2,17.68,128672173727,37029872,109.49,3055,3780,3010,3970,2140,3055,3475.11,3.13,0,-666304,3648,3351,2758,2461,1868,3500,2610,193,915,500,1890,5,1,36702884,1319,29.96,1.57,12,100.89,120.00,2295.00,3780,20250407,-4.89,1321,20240806,172.14,3780,-4.89,20250407,1939,85.40,20250211,3780,-4.89,20250407,1321,172.14,20240806,4.46,Y,004770,500,193 억,,1149028,N,N,8992,N,00,N
20250407,110154,57,100.00,KOSPI,신고가,전기·전자,N,N,N,N, ,N,3585,530,2,17.35,118624766281,34220350,101.18,3055,3780,3010,3970,2140,3055,3466.80,3.13,0,-683623,3648,3351,2758,2461,1868,3500,2610,193,915,500,1890,5,1,36702884,1316,29.88,1.56,12,93.24,120.00,2295.00,3780,20250407,-5.16,1321,20240806,171.39,3780,-5.16,20250407,1939,84.89,20250211,3780,-5.16,20250407,1321,171.39,20240806,4.46,Y,004770,500,193 억,,1149028,N,N,8992,N,00,N
20250407,100154,57,100.00,KOSPI,신고가,전기·전자,N,N,N,N, ,N,3675,620,2,20.29,92718275383,27159693,80.30,3055,3735,3010,3970,2140,3055,3414.15,3.13,0,-574337,3648,3351,2758,2461,1868,3500,2610,193,915,500,1890,5,1,36702884,1349,30.62,1.60,12,74.00,120.00,2295.00,3735,20250407,-1.61,1321,20240806,178.20,3735,-1.61,20250407,1939,89.53,20250211,3735,-1.61,20250407,1321,178.20,20240806,4.46,Y,004770,500,193 억,,1149028,N,N,8992,N,00,N
20250407,090153,57,100.00,KOSPI,신고가,전기·전자,N,N,N,N, ,N,3055,0,3,0.00,9632058721,3086327,9.13,3055,3240,3035,3970,2140,3055,3121.42,3.13,0,-82914,3648,3351,2758,2461,1868,3500,2610,193,915,500,1890,5,1,36702884,1121,25.46,1.33,12,8.41,120.00,2295.00,3240,20250407,-5.71,1321,20240806,131.26,3240,-5.71,20250407,1939,57.56,20250211,3240,-5.71,20250407,1321,131.26,20240806,4.46,Y,004770,500,193 억,,1149028,N,N,8992,N,00,N
20250404,160154,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3055,705,1,30.00,94424997712,33793475,310.51,2405,3055,2165,3055,1645,2350,2794.33,4.92,0,-672199,2850,2600,2405,2155,1960,2725,2280,193,705,500,1450,5,1,36702884,1121,25.46,1.33,12,92.07,120.00,2295.00,3235,20241212,-5.56,1321,20240806,131.26,3055,0.00,20250404,1939,57.56,20250211,3235,-5.56,20241212,1321,131.26,20240806,4.60,Y,004770,500,193 억,,1807389,N,N,8992,N,00,N
20250404,150154,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3055,705,1,30.00,86093870627,31059959,285.39,2405,3055,2165,3055,1645,2350,2772.02,4.92,0,-863737,2850,2600,2405,2155,1960,2725,2280,193,705,500,1450,5,1,36702884,1121,25.46,1.33,12,84.63,120.00,2295.00,3235,20241212,-5.56,1321,20240806,131.26,3055,0.00,20250404,1939,57.56,20250211,3235,-5.56,20241212,1321,131.26,20240806,4.60,Y,004770,500,193 억,,1807389,N,N,4111,N,00,N
20250404,140155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2785,435,2,18.51,62790368195,23234074,213.48,2405,2960,2165,3055,1645,2350,2702.69,4.92,0,-804165,2850,2600,2405,2155,1960,2725,2280,193,705,500,1450,5,1,36702884,1022,23.21,1.21,12,63.30,120.00,2295.00,3235,20241212,-13.91,1321,20240806,110.83,2960,-5.91,20250404,1939,43.63,20250211,3235,-13.91,20241212,1321,110.83,20240806,4.60,Y,004770,500,193 억,,1807389,N,N,4111,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 20250407 160153 57 100.00 KOSPI 신고가 전기·전자 N N N N N 3470 415 2 13.58 154743449086 44489988 131.54 3055 3780 3010 3970 2140 3055 3478.41 3.13 0 -675179 3648 3351 2758 2461 1868 3500 2610 193 915 500 1890 5 1 36702884 1274 28.92 1.51 12 121.22 120.00 2295.00 3780 20250407 -8.20 1321 20240806 162.68 3780 -8.20 20250407 1939 78.96 20250211 3780 -8.20 20250407 1321 162.68 20240806 4.46 Y 004770 500 193 억 1149028 N N 139974 N 00 N
3 20250407 150155 57 100.00 KOSPI 신고가 전기·전자 N N N N N 3500 445 2 14.57 151017955196 43415475 128.37 3055 3780 3010 3970 2140 3055 3478.68 3.13 0 -676451 3648 3351 2758 2461 1868 3500 2610 193 915 500 1890 5 1 36702884 1285 29.17 1.53 12 118.29 120.00 2295.00 3780 20250407 -7.41 1321 20240806 164.95 3780 -7.41 20250407 1939 80.51 20250211 3780 -7.41 20250407 1321 164.95 20240806 4.46 Y 004770 500 193 억 1149028 N N 8992 N 00 N
4 20250407 140154 57 100.00 KOSPI 신고가 전기·전자 N N N N N 3455 400 2 13.09 145394440814 41791725 123.56 3055 3780 3010 3970 2140 3055 3479.28 3.13 0 -655581 3648 3351 2758 2461 1868 3500 2610 193 915 500 1890 5 1 36702884 1268 28.79 1.51 12 113.86 120.00 2295.00 3780 20250407 -8.60 1321 20240806 161.54 3780 -8.60 20250407 1939 78.18 20250211 3780 -8.60 20250407 1321 161.54 20240806 4.46 Y 004770 500 193 억 1149028 N N 8992 N 00 N
5 20250407 130153 57 100.00 KOSPI 신고가 전기·전자 N N N N N 3565 510 2 16.69 134709419225 38711782 114.46 3055 3780 3010 3970 2140 3055 3480.08 3.13 0 -694624 3648 3351 2758 2461 1868 3500 2610 193 915 500 1890 5 1 36702884 1308 29.71 1.55 12 105.47 120.00 2295.00 3780 20250407 -5.69 1321 20240806 169.87 3780 -5.69 20250407 1939 83.86 20250211 3780 -5.69 20250407 1321 169.87 20240806 4.46 Y 004770 500 193 억 1149028 N N 8992 N 00 N
6 20250407 120154 57 100.00 KOSPI 신고가 전기·전자 N N N N N 3595 540 2 17.68 128672173727 37029872 109.49 3055 3780 3010 3970 2140 3055 3475.11 3.13 0 -666304 3648 3351 2758 2461 1868 3500 2610 193 915 500 1890 5 1 36702884 1319 29.96 1.57 12 100.89 120.00 2295.00 3780 20250407 -4.89 1321 20240806 172.14 3780 -4.89 20250407 1939 85.40 20250211 3780 -4.89 20250407 1321 172.14 20240806 4.46 Y 004770 500 193 억 1149028 N N 8992 N 00 N
7 20250407 110154 57 100.00 KOSPI 신고가 전기·전자 N N N N N 3585 530 2 17.35 118624766281 34220350 101.18 3055 3780 3010 3970 2140 3055 3466.80 3.13 0 -683623 3648 3351 2758 2461 1868 3500 2610 193 915 500 1890 5 1 36702884 1316 29.88 1.56 12 93.24 120.00 2295.00 3780 20250407 -5.16 1321 20240806 171.39 3780 -5.16 20250407 1939 84.89 20250211 3780 -5.16 20250407 1321 171.39 20240806 4.46 Y 004770 500 193 억 1149028 N N 8992 N 00 N
8 20250407 100154 57 100.00 KOSPI 신고가 전기·전자 N N N N N 3675 620 2 20.29 92718275383 27159693 80.30 3055 3735 3010 3970 2140 3055 3414.15 3.13 0 -574337 3648 3351 2758 2461 1868 3500 2610 193 915 500 1890 5 1 36702884 1349 30.62 1.60 12 74.00 120.00 2295.00 3735 20250407 -1.61 1321 20240806 178.20 3735 -1.61 20250407 1939 89.53 20250211 3735 -1.61 20250407 1321 178.20 20240806 4.46 Y 004770 500 193 억 1149028 N N 8992 N 00 N
9 20250407 090153 57 100.00 KOSPI 신고가 전기·전자 N N N N N 3055 0 3 0.00 9632058721 3086327 9.13 3055 3240 3035 3970 2140 3055 3121.42 3.13 0 -82914 3648 3351 2758 2461 1868 3500 2610 193 915 500 1890 5 1 36702884 1121 25.46 1.33 12 8.41 120.00 2295.00 3240 20250407 -5.71 1321 20240806 131.26 3240 -5.71 20250407 1939 57.56 20250211 3240 -5.71 20250407 1321 131.26 20240806 4.46 Y 004770 500 193 억 1149028 N N 8992 N 00 N
10 20250404 160154 57 100.00 KOSPI 전기·전자 N N N N N 3055 705 1 30.00 94424997712 33793475 310.51 2405 3055 2165 3055 1645 2350 2794.33 4.92 0 -672199 2850 2600 2405 2155 1960 2725 2280 193 705 500 1450 5 1 36702884 1121 25.46 1.33 12 92.07 120.00 2295.00 3235 20241212 -5.56 1321 20240806 131.26 3055 0.00 20250404 1939 57.56 20250211 3235 -5.56 20241212 1321 131.26 20240806 4.60 Y 004770 500 193 억 1807389 N N 8992 N 00 N
11 20250404 150154 57 100.00 KOSPI 전기·전자 N N N N N 3055 705 1 30.00 86093870627 31059959 285.39 2405 3055 2165 3055 1645 2350 2772.02 4.92 0 -863737 2850 2600 2405 2155 1960 2725 2280 193 705 500 1450 5 1 36702884 1121 25.46 1.33 12 84.63 120.00 2295.00 3235 20241212 -5.56 1321 20240806 131.26 3055 0.00 20250404 1939 57.56 20250211 3235 -5.56 20241212 1321 131.26 20240806 4.60 Y 004770 500 193 억 1807389 N N 4111 N 00 N
12 20250404 140155 57 100.00 KOSPI 전기·전자 N N N N N 2785 435 2 18.51 62790368195 23234074 213.48 2405 2960 2165 3055 1645 2350 2702.69 4.92 0 -804165 2850 2600 2405 2155 1960 2725 2280 193 705 500 1450 5 1 36702884 1022 23.21 1.21 12 63.30 120.00 2295.00 3235 20241212 -13.91 1321 20240806 110.83 2960 -5.91 20250404 1939 43.63 20250211 3235 -13.91 20241212 1321 110.83 20240806 4.60 Y 004770 500 193 억 1807389 N N 4111 N 00 N