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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2475,-5,5,-0.20,13910198887,5518118,102.48,2560,2635,2430,3220,1740,2480,2520.90,4.78,0,-107193,2816,2647,2541,2372,2266,2595,2320,193,740,500,1530,5,1,36702884,908,20.62,1.08,12,15.03,120.00,2295.00,3780,20250407,-34.52,1321,20240806,87.36,3780,-34.52,20250407,1939,27.64,20250211,3780,-34.52,20250407,1321,87.36,20240806,3.26,Y,004770,500,193 억,,1756028,N,N,54246,N,00,N
20250414,150157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2460,-20,5,-0.81,13468789099,5339162,99.16,2560,2635,2430,3220,1740,2480,2522.64,4.78,0,-97504,2816,2647,2541,2372,2266,2595,2320,193,740,500,1530,5,1,36702884,903,20.50,1.07,12,14.55,120.00,2295.00,3780,20250407,-34.92,1321,20240806,86.22,3780,-34.92,20250407,1939,26.87,20250211,3780,-34.92,20250407,1321,86.22,20240806,3.26,Y,004770,500,193 억,,1756028,N,N,46826,N,00,N
20250414,140156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2490,10,2,0.40,12634229407,5001928,92.89,2560,2635,2430,3220,1740,2480,2525.87,4.78,0,-61389,2816,2647,2541,2372,2266,2595,2320,193,740,500,1530,5,1,36702884,914,20.75,1.08,12,13.63,120.00,2295.00,3780,20250407,-34.13,1321,20240806,88.49,3780,-34.13,20250407,1939,28.42,20250211,3780,-34.13,20250407,1321,88.49,20240806,3.26,Y,004770,500,193 억,,1756028,N,N,46826,N,00,N
20250414,130157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2525,45,2,1.81,11587134482,4585871,85.17,2560,2635,2430,3220,1740,2480,2526.70,4.78,0,-56013,2816,2647,2541,2372,2266,2595,2320,193,740,500,1530,5,1,36702884,927,21.04,1.10,12,12.49,120.00,2295.00,3780,20250407,-33.20,1321,20240806,91.14,3780,-33.20,20250407,1939,30.22,20250211,3780,-33.20,20250407,1321,91.14,20240806,3.26,Y,004770,500,193 억,,1756028,N,N,46826,N,00,N
20250414,120157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2500,20,2,0.81,10481001506,4145640,76.99,2560,2635,2430,3220,1740,2480,2528.20,4.78,0,9718,2816,2647,2541,2372,2266,2595,2320,193,740,500,1530,5,1,36702884,918,20.83,1.09,12,11.30,120.00,2295.00,3780,20250407,-33.86,1321,20240806,89.25,3780,-33.86,20250407,1939,28.93,20250211,3780,-33.86,20250407,1321,89.25,20240806,3.26,Y,004770,500,193 억,,1756028,N,N,46826,N,00,N
20250414,110156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2475,-5,5,-0.20,9750290231,3852876,71.55,2560,2635,2430,3220,1740,2480,2530.65,4.78,0,-39229,2816,2647,2541,2372,2266,2595,2320,193,740,500,1530,5,1,36702884,908,20.62,1.08,12,10.50,120.00,2295.00,3780,20250407,-34.52,1321,20240806,87.36,3780,-34.52,20250407,1939,27.64,20250211,3780,-34.52,20250407,1321,87.36,20240806,3.26,Y,004770,500,193 억,,1756028,N,N,46826,N,00,N
20250414,100156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2450,-30,5,-1.21,8227081394,3234790,60.08,2560,2635,2430,3220,1740,2480,2543.31,4.78,0,14621,2816,2647,2541,2372,2266,2595,2320,193,740,500,1530,5,1,36702884,899,20.42,1.07,12,8.81,120.00,2295.00,3780,20250407,-35.19,1321,20240806,85.47,3780,-35.19,20250407,1939,26.35,20250211,3780,-35.19,20250407,1321,85.47,20240806,3.26,Y,004770,500,193 억,,1756028,N,N,46826,N,00,N
20250414,090157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2555,75,2,3.02,1031075592,405155,7.52,2560,2560,2515,3220,1740,2480,2544.89,4.78,0,-67781,2816,2647,2541,2372,2266,2595,2320,193,740,500,1530,5,1,36702884,938,21.29,1.11,12,1.10,120.00,2295.00,3780,20250407,-32.41,1321,20240806,93.41,3780,-32.41,20250407,1939,31.77,20250211,3780,-32.41,20250407,1321,93.41,20240806,3.26,Y,004770,500,193 억,,1756028,N,N,46826,N,00,N
20250411,160156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2480,-160,5,-6.06,13284703252,5276496,85.89,2700,2710,2435,3430,1850,2640,2517.51,3.97,0,299338,2913,2776,2703,2566,2493,2740,2530,193,790,500,1630,5,1,36702884,910,20.67,1.08,12,14.38,120.00,2295.00,3780,20250407,-34.39,1321,20240806,87.74,3780,-34.39,20250407,1939,27.90,20250211,3780,-34.39,20250407,1321,87.74,20240806,3.65,Y,004770,500,193 억,,1457719,N,N,46826,N,00,N
20250411,150156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2475,-165,5,-6.25,12628560557,5011769,81.58,2700,2710,2435,3430,1850,2640,2519.53,3.97,0,263201,2913,2776,2703,2566,2493,2740,2530,193,790,500,1630,5,1,36702884,908,20.62,1.08,12,13.65,120.00,2295.00,3780,20250407,-34.52,1321,20240806,87.36,3780,-34.52,20250407,1939,27.64,20250211,3780,-34.52,20250407,1321,87.36,20240806,3.65,Y,004770,500,193 억,,1457719,N,N,8902,N,00,N
20250411,140157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2510,-130,5,-4.92,11709072420,4642183,75.57,2700,2710,2435,3430,1850,2640,2522.06,3.97,0,250361,2913,2776,2703,2566,2493,2740,2530,193,790,500,1630,5,1,36702884,921,20.92,1.09,12,12.65,120.00,2295.00,3780,20250407,-33.60,1321,20240806,90.01,3780,-33.60,20250407,1939,29.45,20250211,3780,-33.60,20250407,1321,90.01,20240806,3.65,Y,004770,500,193 억,,1457719,N,N,8902,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 20250414 160156 57 100.00 KOSPI 전기·전자 N N N N N 2475 -5 5 -0.20 13910198887 5518118 102.48 2560 2635 2430 3220 1740 2480 2520.90 4.78 0 -107193 2816 2647 2541 2372 2266 2595 2320 193 740 500 1530 5 1 36702884 908 20.62 1.08 12 15.03 120.00 2295.00 3780 20250407 -34.52 1321 20240806 87.36 3780 -34.52 20250407 1939 27.64 20250211 3780 -34.52 20250407 1321 87.36 20240806 3.26 Y 004770 500 193 억 1756028 N N 54246 N 00 N
3 20250414 150157 57 100.00 KOSPI 전기·전자 N N N N N 2460 -20 5 -0.81 13468789099 5339162 99.16 2560 2635 2430 3220 1740 2480 2522.64 4.78 0 -97504 2816 2647 2541 2372 2266 2595 2320 193 740 500 1530 5 1 36702884 903 20.50 1.07 12 14.55 120.00 2295.00 3780 20250407 -34.92 1321 20240806 86.22 3780 -34.92 20250407 1939 26.87 20250211 3780 -34.92 20250407 1321 86.22 20240806 3.26 Y 004770 500 193 억 1756028 N N 46826 N 00 N
4 20250414 140156 57 100.00 KOSPI 전기·전자 N N N N N 2490 10 2 0.40 12634229407 5001928 92.89 2560 2635 2430 3220 1740 2480 2525.87 4.78 0 -61389 2816 2647 2541 2372 2266 2595 2320 193 740 500 1530 5 1 36702884 914 20.75 1.08 12 13.63 120.00 2295.00 3780 20250407 -34.13 1321 20240806 88.49 3780 -34.13 20250407 1939 28.42 20250211 3780 -34.13 20250407 1321 88.49 20240806 3.26 Y 004770 500 193 억 1756028 N N 46826 N 00 N
5 20250414 130157 57 100.00 KOSPI 전기·전자 N N N N N 2525 45 2 1.81 11587134482 4585871 85.17 2560 2635 2430 3220 1740 2480 2526.70 4.78 0 -56013 2816 2647 2541 2372 2266 2595 2320 193 740 500 1530 5 1 36702884 927 21.04 1.10 12 12.49 120.00 2295.00 3780 20250407 -33.20 1321 20240806 91.14 3780 -33.20 20250407 1939 30.22 20250211 3780 -33.20 20250407 1321 91.14 20240806 3.26 Y 004770 500 193 억 1756028 N N 46826 N 00 N
6 20250414 120157 57 100.00 KOSPI 전기·전자 N N N N N 2500 20 2 0.81 10481001506 4145640 76.99 2560 2635 2430 3220 1740 2480 2528.20 4.78 0 9718 2816 2647 2541 2372 2266 2595 2320 193 740 500 1530 5 1 36702884 918 20.83 1.09 12 11.30 120.00 2295.00 3780 20250407 -33.86 1321 20240806 89.25 3780 -33.86 20250407 1939 28.93 20250211 3780 -33.86 20250407 1321 89.25 20240806 3.26 Y 004770 500 193 억 1756028 N N 46826 N 00 N
7 20250414 110156 57 100.00 KOSPI 전기·전자 N N N N N 2475 -5 5 -0.20 9750290231 3852876 71.55 2560 2635 2430 3220 1740 2480 2530.65 4.78 0 -39229 2816 2647 2541 2372 2266 2595 2320 193 740 500 1530 5 1 36702884 908 20.62 1.08 12 10.50 120.00 2295.00 3780 20250407 -34.52 1321 20240806 87.36 3780 -34.52 20250407 1939 27.64 20250211 3780 -34.52 20250407 1321 87.36 20240806 3.26 Y 004770 500 193 억 1756028 N N 46826 N 00 N
8 20250414 100156 57 100.00 KOSPI 전기·전자 N N N N N 2450 -30 5 -1.21 8227081394 3234790 60.08 2560 2635 2430 3220 1740 2480 2543.31 4.78 0 14621 2816 2647 2541 2372 2266 2595 2320 193 740 500 1530 5 1 36702884 899 20.42 1.07 12 8.81 120.00 2295.00 3780 20250407 -35.19 1321 20240806 85.47 3780 -35.19 20250407 1939 26.35 20250211 3780 -35.19 20250407 1321 85.47 20240806 3.26 Y 004770 500 193 억 1756028 N N 46826 N 00 N
9 20250414 090157 57 100.00 KOSPI 전기·전자 N N N N N 2555 75 2 3.02 1031075592 405155 7.52 2560 2560 2515 3220 1740 2480 2544.89 4.78 0 -67781 2816 2647 2541 2372 2266 2595 2320 193 740 500 1530 5 1 36702884 938 21.29 1.11 12 1.10 120.00 2295.00 3780 20250407 -32.41 1321 20240806 93.41 3780 -32.41 20250407 1939 31.77 20250211 3780 -32.41 20250407 1321 93.41 20240806 3.26 Y 004770 500 193 억 1756028 N N 46826 N 00 N
10 20250411 160156 57 100.00 KOSPI 전기·전자 N N N N N 2480 -160 5 -6.06 13284703252 5276496 85.89 2700 2710 2435 3430 1850 2640 2517.51 3.97 0 299338 2913 2776 2703 2566 2493 2740 2530 193 790 500 1630 5 1 36702884 910 20.67 1.08 12 14.38 120.00 2295.00 3780 20250407 -34.39 1321 20240806 87.74 3780 -34.39 20250407 1939 27.90 20250211 3780 -34.39 20250407 1321 87.74 20240806 3.65 Y 004770 500 193 억 1457719 N N 46826 N 00 N
11 20250411 150156 57 100.00 KOSPI 전기·전자 N N N N N 2475 -165 5 -6.25 12628560557 5011769 81.58 2700 2710 2435 3430 1850 2640 2519.53 3.97 0 263201 2913 2776 2703 2566 2493 2740 2530 193 790 500 1630 5 1 36702884 908 20.62 1.08 12 13.65 120.00 2295.00 3780 20250407 -34.52 1321 20240806 87.36 3780 -34.52 20250407 1939 27.64 20250211 3780 -34.52 20250407 1321 87.36 20240806 3.65 Y 004770 500 193 억 1457719 N N 8902 N 00 N
12 20250411 140157 57 100.00 KOSPI 전기·전자 N N N N N 2510 -130 5 -4.92 11709072420 4642183 75.57 2700 2710 2435 3430 1850 2640 2522.06 3.97 0 250361 2913 2776 2703 2566 2493 2740 2530 193 790 500 1630 5 1 36702884 921 20.92 1.09 12 12.65 120.00 2295.00 3780 20250407 -33.60 1321 20240806 90.01 3780 -33.60 20250407 1939 29.45 20250211 3780 -33.60 20250407 1321 90.01 20240806 3.65 Y 004770 500 193 억 1457719 N N 8902 N 00 N