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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004770/price/prices-20250501.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
20250512,160153,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1775,57,2,3.32,1907554919,1085983,245.49,1720,1783,1711,2230,1203,1718,1756.51,5.80,0,326653,1757,1737,1710,1690,1663,1724,1677,193,512,500,1060,1,1,36702884,651,14.79,0.77,12,2.96,120.00,2295.00,3780,20250407,-53.04,1321,20240806,34.37,3780,-53.04,20250407,1580,12.34,20250429,3780,-53.04,20250407,1321,34.37,20240806,5.45,Y,004770,500,193 억,,2128133,N,N,34,N,00,N
20250512,150155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1768,50,2,2.91,1823080525,1038252,234.70,1720,1783,1711,2230,1203,1718,1755.91,5.80,0,312130,1757,1737,1710,1690,1663,1724,1677,193,512,500,1060,1,1,36702884,649,14.73,0.77,12,2.83,120.00,2295.00,3780,20250407,-53.23,1321,20240806,33.84,3780,-53.23,20250407,1580,11.90,20250429,3780,-53.23,20250407,1321,33.84,20240806,5.45,Y,004770,500,193 억,,2128133,N,N,8564,N,00,N
20250512,140155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1781,63,2,3.67,1612539128,919374,207.83,1720,1783,1711,2230,1203,1718,1753.95,5.80,0,308712,1757,1737,1710,1690,1663,1724,1677,193,512,500,1060,1,1,36702884,654,14.84,0.78,12,2.50,120.00,2295.00,3780,20250407,-52.88,1321,20240806,34.82,3780,-52.88,20250407,1580,12.72,20250429,3780,-52.88,20250407,1321,34.82,20240806,5.45,Y,004770,500,193 억,,2128133,N,N,8564,N,00,N
20250512,130154,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1779,61,2,3.55,1490734561,850830,192.33,1720,1782,1711,2230,1203,1718,1752.09,5.80,0,302185,1757,1737,1710,1690,1663,1724,1677,193,512,500,1060,1,1,36702884,653,14.82,0.78,12,2.32,120.00,2295.00,3780,20250407,-52.94,1321,20240806,34.67,3780,-52.94,20250407,1580,12.59,20250429,3780,-52.94,20250407,1321,34.67,20240806,5.45,Y,004770,500,193 억,,2128133,N,N,8564,N,00,N
20250512,120155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1763,45,2,2.62,1220399127,698405,157.88,1720,1768,1711,2230,1203,1718,1747.41,5.80,0,265270,1757,1737,1710,1690,1663,1724,1677,193,512,500,1060,1,1,36702884,647,14.69,0.77,12,1.90,120.00,2295.00,3780,20250407,-53.36,1321,20240806,33.46,3780,-53.36,20250407,1580,11.58,20250429,3780,-53.36,20250407,1321,33.46,20240806,5.45,Y,004770,500,193 억,,2128133,N,N,8564,N,00,N
20250512,110155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1763,45,2,2.62,1046387440,599644,135.55,1720,1765,1711,2230,1203,1718,1745.01,5.80,0,219522,1757,1737,1710,1690,1663,1724,1677,193,512,500,1060,1,1,36702884,647,14.69,0.77,12,1.63,120.00,2295.00,3780,20250407,-53.36,1321,20240806,33.46,3780,-53.36,20250407,1580,11.58,20250429,3780,-53.36,20250407,1321,33.46,20240806,5.45,Y,004770,500,193 억,,2128133,N,N,8564,N,00,N
20250512,100155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1753,35,2,2.04,686841027,395171,89.33,1720,1758,1711,2230,1203,1718,1738.09,5.80,0,137988,1757,1737,1710,1690,1663,1724,1677,193,512,500,1060,1,1,36702884,643,14.61,0.76,12,1.08,120.00,2295.00,3780,20250407,-53.62,1321,20240806,32.70,3780,-53.62,20250407,1580,10.95,20250429,3780,-53.62,20250407,1321,32.70,20240806,5.45,Y,004770,500,193 억,,2128133,N,N,8564,N,00,N
20250512,090155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1730,12,2,0.70,128786518,74751,16.90,1720,1731,1718,2230,1203,1718,1722.87,5.80,0,58052,1757,1737,1710,1690,1663,1724,1677,193,512,500,1060,1,1,36702884,635,14.42,0.75,12,0.20,120.00,2295.00,3780,20250407,-54.23,1321,20240806,30.96,3780,-54.23,20250407,1580,9.49,20250429,3780,-54.23,20250407,1321,30.96,20240806,5.45,Y,004770,500,193 억,,2128133,N,N,8564,N,00,N
20250509,160154,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1718,-7,5,-0.41,728293664,427087,67.11,1730,1730,1683,2240,1208,1725,1705.21,5.63,0,60213,1757,1741,1713,1697,1669,1749,1705,193,515,500,1060,1,1,36702884,631,14.32,0.75,12,1.16,120.00,2295.00,3780,20250407,-54.55,1321,20240806,30.05,3780,-54.55,20250407,1580,8.73,20250429,3780,-54.55,20250407,1321,30.05,20240806,5.59,Y,004770,500,193 억,,2068038,N,N,8564,N,00,N
20250509,150155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1720,-5,5,-0.29,657685938,385990,60.66,1730,1730,1683,2240,1208,1725,1703.89,5.63,0,41848,1757,1741,1713,1697,1669,1749,1705,193,515,500,1060,1,1,36702884,631,14.33,0.75,12,1.05,120.00,2295.00,3780,20250407,-54.50,1321,20240806,30.20,3780,-54.50,20250407,1580,8.86,20250429,3780,-54.50,20250407,1321,30.20,20240806,5.59,Y,004770,500,193 억,,2068038,N,N,10016,N,00,N
20250509,140154,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1723,-2,5,-0.12,559754833,328873,51.68,1730,1730,1683,2240,1208,1725,1702.04,5.63,0,10339,1757,1741,1713,1697,1669,1749,1705,193,515,500,1060,1,1,36702884,632,14.36,0.75,12,0.90,120.00,2295.00,3780,20250407,-54.42,1321,20240806,30.43,3780,-54.42,20250407,1580,9.05,20250429,3780,-54.42,20250407,1321,30.43,20240806,5.59,Y,004770,500,193 억,,2068038,N,N,10016,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 20250512 160153 57 100.00 KOSPI 전기·전자 N N N N N 1775 57 2 3.32 1907554919 1085983 245.49 1720 1783 1711 2230 1203 1718 1756.51 5.80 0 326653 1757 1737 1710 1690 1663 1724 1677 193 512 500 1060 1 1 36702884 651 14.79 0.77 12 2.96 120.00 2295.00 3780 20250407 -53.04 1321 20240806 34.37 3780 -53.04 20250407 1580 12.34 20250429 3780 -53.04 20250407 1321 34.37 20240806 5.45 Y 004770 500 193 억 2128133 N N 34 N 00 N
3 20250512 150155 57 100.00 KOSPI 전기·전자 N N N N N 1768 50 2 2.91 1823080525 1038252 234.70 1720 1783 1711 2230 1203 1718 1755.91 5.80 0 312130 1757 1737 1710 1690 1663 1724 1677 193 512 500 1060 1 1 36702884 649 14.73 0.77 12 2.83 120.00 2295.00 3780 20250407 -53.23 1321 20240806 33.84 3780 -53.23 20250407 1580 11.90 20250429 3780 -53.23 20250407 1321 33.84 20240806 5.45 Y 004770 500 193 억 2128133 N N 8564 N 00 N
4 20250512 140155 57 100.00 KOSPI 전기·전자 N N N N N 1781 63 2 3.67 1612539128 919374 207.83 1720 1783 1711 2230 1203 1718 1753.95 5.80 0 308712 1757 1737 1710 1690 1663 1724 1677 193 512 500 1060 1 1 36702884 654 14.84 0.78 12 2.50 120.00 2295.00 3780 20250407 -52.88 1321 20240806 34.82 3780 -52.88 20250407 1580 12.72 20250429 3780 -52.88 20250407 1321 34.82 20240806 5.45 Y 004770 500 193 억 2128133 N N 8564 N 00 N
5 20250512 130154 57 100.00 KOSPI 전기·전자 N N N N N 1779 61 2 3.55 1490734561 850830 192.33 1720 1782 1711 2230 1203 1718 1752.09 5.80 0 302185 1757 1737 1710 1690 1663 1724 1677 193 512 500 1060 1 1 36702884 653 14.82 0.78 12 2.32 120.00 2295.00 3780 20250407 -52.94 1321 20240806 34.67 3780 -52.94 20250407 1580 12.59 20250429 3780 -52.94 20250407 1321 34.67 20240806 5.45 Y 004770 500 193 억 2128133 N N 8564 N 00 N
6 20250512 120155 57 100.00 KOSPI 전기·전자 N N N N N 1763 45 2 2.62 1220399127 698405 157.88 1720 1768 1711 2230 1203 1718 1747.41 5.80 0 265270 1757 1737 1710 1690 1663 1724 1677 193 512 500 1060 1 1 36702884 647 14.69 0.77 12 1.90 120.00 2295.00 3780 20250407 -53.36 1321 20240806 33.46 3780 -53.36 20250407 1580 11.58 20250429 3780 -53.36 20250407 1321 33.46 20240806 5.45 Y 004770 500 193 억 2128133 N N 8564 N 00 N
7 20250512 110155 57 100.00 KOSPI 전기·전자 N N N N N 1763 45 2 2.62 1046387440 599644 135.55 1720 1765 1711 2230 1203 1718 1745.01 5.80 0 219522 1757 1737 1710 1690 1663 1724 1677 193 512 500 1060 1 1 36702884 647 14.69 0.77 12 1.63 120.00 2295.00 3780 20250407 -53.36 1321 20240806 33.46 3780 -53.36 20250407 1580 11.58 20250429 3780 -53.36 20250407 1321 33.46 20240806 5.45 Y 004770 500 193 억 2128133 N N 8564 N 00 N
8 20250512 100155 57 100.00 KOSPI 전기·전자 N N N N N 1753 35 2 2.04 686841027 395171 89.33 1720 1758 1711 2230 1203 1718 1738.09 5.80 0 137988 1757 1737 1710 1690 1663 1724 1677 193 512 500 1060 1 1 36702884 643 14.61 0.76 12 1.08 120.00 2295.00 3780 20250407 -53.62 1321 20240806 32.70 3780 -53.62 20250407 1580 10.95 20250429 3780 -53.62 20250407 1321 32.70 20240806 5.45 Y 004770 500 193 억 2128133 N N 8564 N 00 N
9 20250512 090155 57 100.00 KOSPI 전기·전자 N N N N N 1730 12 2 0.70 128786518 74751 16.90 1720 1731 1718 2230 1203 1718 1722.87 5.80 0 58052 1757 1737 1710 1690 1663 1724 1677 193 512 500 1060 1 1 36702884 635 14.42 0.75 12 0.20 120.00 2295.00 3780 20250407 -54.23 1321 20240806 30.96 3780 -54.23 20250407 1580 9.49 20250429 3780 -54.23 20250407 1321 30.96 20240806 5.45 Y 004770 500 193 억 2128133 N N 8564 N 00 N
10 20250509 160154 57 100.00 KOSPI 전기·전자 N N N N N 1718 -7 5 -0.41 728293664 427087 67.11 1730 1730 1683 2240 1208 1725 1705.21 5.63 0 60213 1757 1741 1713 1697 1669 1749 1705 193 515 500 1060 1 1 36702884 631 14.32 0.75 12 1.16 120.00 2295.00 3780 20250407 -54.55 1321 20240806 30.05 3780 -54.55 20250407 1580 8.73 20250429 3780 -54.55 20250407 1321 30.05 20240806 5.59 Y 004770 500 193 억 2068038 N N 8564 N 00 N
11 20250509 150155 57 100.00 KOSPI 전기·전자 N N N N N 1720 -5 5 -0.29 657685938 385990 60.66 1730 1730 1683 2240 1208 1725 1703.89 5.63 0 41848 1757 1741 1713 1697 1669 1749 1705 193 515 500 1060 1 1 36702884 631 14.33 0.75 12 1.05 120.00 2295.00 3780 20250407 -54.50 1321 20240806 30.20 3780 -54.50 20250407 1580 8.86 20250429 3780 -54.50 20250407 1321 30.20 20240806 5.59 Y 004770 500 193 억 2068038 N N 10016 N 00 N
12 20250509 140154 57 100.00 KOSPI 전기·전자 N N N N N 1723 -2 5 -0.12 559754833 328873 51.68 1730 1730 1683 2240 1208 1725 1702.04 5.63 0 10339 1757 1741 1713 1697 1669 1749 1705 193 515 500 1060 1 1 36702884 632 14.36 0.75 12 0.90 120.00 2295.00 3780 20250407 -54.42 1321 20240806 30.43 3780 -54.42 20250407 1580 9.05 20250429 3780 -54.42 20250407 1321 30.43 20240806 5.59 Y 004770 500 193 억 2068038 N N 10016 N 00 N