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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4075,-20,5,-0.49,85360720,20878,47.96,4150,4150,4065,5320,2870,4095,4088.39,8.01,0,-5396,4225,4160,4085,4020,3945,4192,4052,1605,1225,5000,2860,5,1,32109878,1308,3.03,0.35,12,0.07,1346.00,11633.00,7500,20240222,-45.67,3415,20241209,19.33,4410,-7.60,20250225,3700,10.14,20250203,6750,-39.63,20240306,3415,19.33,20241209,1.78,N,004710,5000,1605 억,,2573203,N,N,3,N,00,N
20250306,150156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4080,-15,5,-0.37,81621785,19961,45.85,4150,4150,4065,5320,2870,4095,4088.88,8.01,0,-5346,4225,4160,4085,4020,3945,4192,4052,1605,1225,5000,2860,5,1,32109878,1310,3.03,0.35,12,0.06,1346.00,11633.00,7500,20240222,-45.60,3415,20241209,19.47,4410,-7.48,20250225,3700,10.27,20250203,6750,-39.56,20240306,3415,19.47,20241209,1.78,N,004710,5000,1605 억,,2573203,N,N,8,N,00,N
20250306,140156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4095,0,3,0.00,72757845,17792,40.87,4150,4150,4065,5320,2870,4095,4089.16,8.01,0,-4622,4225,4160,4085,4020,3945,4192,4052,1605,1225,5000,2860,5,1,32109878,1315,3.04,0.35,12,0.06,1346.00,11633.00,7500,20240222,-45.40,3415,20241209,19.91,4410,-7.14,20250225,3700,10.68,20250203,6750,-39.33,20240306,3415,19.91,20241209,1.78,N,004710,5000,1605 억,,2573203,N,N,8,N,00,N
20250306,130155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4095,0,3,0.00,68397310,16727,38.42,4150,4150,4065,5320,2870,4095,4088.81,8.01,0,-4508,4225,4160,4085,4020,3945,4192,4052,1605,1225,5000,2860,5,1,32109878,1315,3.04,0.35,12,0.05,1346.00,11633.00,7500,20240222,-45.40,3415,20241209,19.91,4410,-7.14,20250225,3700,10.68,20250203,6750,-39.33,20240306,3415,19.91,20241209,1.78,N,004710,5000,1605 억,,2573203,N,N,8,N,00,N
20250306,120156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4095,0,3,0.00,67811460,16584,38.09,4150,4150,4065,5320,2870,4095,4088.74,8.01,0,-4449,4225,4160,4085,4020,3945,4192,4052,1605,1225,5000,2860,5,1,32109878,1315,3.04,0.35,12,0.05,1346.00,11633.00,7500,20240222,-45.40,3415,20241209,19.91,4410,-7.14,20250225,3700,10.68,20250203,6750,-39.33,20240306,3415,19.91,20241209,1.78,N,004710,5000,1605 억,,2573203,N,N,8,N,00,N
20250306,110155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4085,-10,5,-0.24,58850345,14390,33.05,4150,4150,4065,5320,2870,4095,4089.44,8.01,0,-4229,4225,4160,4085,4020,3945,4192,4052,1605,1225,5000,2860,5,1,32109878,1312,3.03,0.35,12,0.04,1346.00,11633.00,7500,20240222,-45.53,3415,20241209,19.62,4410,-7.37,20250225,3700,10.41,20250203,6750,-39.48,20240306,3415,19.62,20241209,1.78,N,004710,5000,1605 억,,2573203,N,N,8,N,00,N
20250306,100156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4075,-20,5,-0.49,31407050,7661,17.60,4150,4150,4075,5320,2870,4095,4099.99,8.01,0,-2629,4225,4160,4085,4020,3945,4192,4052,1605,1225,5000,2860,5,1,32109878,1308,3.03,0.35,12,0.02,1346.00,11633.00,7500,20240222,-45.67,3415,20241209,19.33,4410,-7.60,20250225,3700,10.14,20250203,6750,-39.63,20240306,3415,19.33,20241209,1.78,N,004710,5000,1605 억,,2573203,N,N,8,N,00,N
20250306,090156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4130,35,2,0.85,3855440,937,2.15,4150,4150,4130,5320,2870,4095,4149.67,8.01,0,-68,4225,4160,4085,4020,3945,4192,4052,1605,1225,5000,2860,5,1,32109878,1326,3.07,0.36,12,0.00,1346.00,11633.00,7500,20240222,-44.93,3415,20241209,20.94,4410,-6.35,20250225,3700,11.62,20250203,6750,-38.81,20240306,3415,20.94,20241209,1.78,N,004710,5000,1605 억,,2573203,N,N,8,N,00,N
20250305,160155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4095,80,2,1.99,177582469,43485,83.09,4015,4150,4010,5210,2815,4015,4083.72,8.00,0,5353,4215,4115,4065,3965,3915,4090,3940,1605,1195,5000,2810,5,1,32109878,1315,3.04,0.35,12,0.14,1346.00,11633.00,7500,20240222,-45.40,3415,20241209,19.91,4410,-7.14,20250225,3700,10.68,20250203,6750,-39.33,20240305,3415,19.91,20241209,1.77,N,004710,5000,1605 억,,2567536,N,N,8,N,00,N
20250305,150156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4110,95,2,2.37,170760054,41821,79.91,4015,4150,4010,5210,2815,4015,4083.12,8.00,0,5119,4215,4115,4065,3965,3915,4090,3940,1605,1195,5000,2810,5,1,32109878,1320,3.05,0.35,12,0.13,1346.00,11633.00,7500,20240222,-45.20,3415,20241209,20.35,4410,-6.80,20250225,3700,11.08,20250203,6750,-39.11,20240305,3415,20.35,20241209,1.77,N,004710,5000,1605 억,,2567536,N,N,108,N,00,N
20250305,140155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4115,100,2,2.49,147538429,36181,69.13,4015,4150,4010,5210,2815,4015,4077.79,8.00,0,3438,4215,4115,4065,3965,3915,4090,3940,1605,1195,5000,2810,5,1,32109878,1321,3.06,0.35,12,0.11,1346.00,11633.00,7500,20240222,-45.13,3415,20241209,20.50,4410,-6.69,20250225,3700,11.22,20250203,6750,-39.04,20240305,3415,20.50,20241209,1.77,N,004710,5000,1605 억,,2567536,N,N,108,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 20250306 160156 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4075 -20 5 -0.49 85360720 20878 47.96 4150 4150 4065 5320 2870 4095 4088.39 8.01 0 -5396 4225 4160 4085 4020 3945 4192 4052 1605 1225 5000 2860 5 1 32109878 1308 3.03 0.35 12 0.07 1346.00 11633.00 7500 20240222 -45.67 3415 20241209 19.33 4410 -7.60 20250225 3700 10.14 20250203 6750 -39.63 20240306 3415 19.33 20241209 1.78 N 004710 5000 1605 억 2573203 N N 3 N 00 N
3 20250306 150156 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4080 -15 5 -0.37 81621785 19961 45.85 4150 4150 4065 5320 2870 4095 4088.88 8.01 0 -5346 4225 4160 4085 4020 3945 4192 4052 1605 1225 5000 2860 5 1 32109878 1310 3.03 0.35 12 0.06 1346.00 11633.00 7500 20240222 -45.60 3415 20241209 19.47 4410 -7.48 20250225 3700 10.27 20250203 6750 -39.56 20240306 3415 19.47 20241209 1.78 N 004710 5000 1605 억 2573203 N N 8 N 00 N
4 20250306 140156 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4095 0 3 0.00 72757845 17792 40.87 4150 4150 4065 5320 2870 4095 4089.16 8.01 0 -4622 4225 4160 4085 4020 3945 4192 4052 1605 1225 5000 2860 5 1 32109878 1315 3.04 0.35 12 0.06 1346.00 11633.00 7500 20240222 -45.40 3415 20241209 19.91 4410 -7.14 20250225 3700 10.68 20250203 6750 -39.33 20240306 3415 19.91 20241209 1.78 N 004710 5000 1605 억 2573203 N N 8 N 00 N
5 20250306 130155 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4095 0 3 0.00 68397310 16727 38.42 4150 4150 4065 5320 2870 4095 4088.81 8.01 0 -4508 4225 4160 4085 4020 3945 4192 4052 1605 1225 5000 2860 5 1 32109878 1315 3.04 0.35 12 0.05 1346.00 11633.00 7500 20240222 -45.40 3415 20241209 19.91 4410 -7.14 20250225 3700 10.68 20250203 6750 -39.33 20240306 3415 19.91 20241209 1.78 N 004710 5000 1605 억 2573203 N N 8 N 00 N
6 20250306 120156 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4095 0 3 0.00 67811460 16584 38.09 4150 4150 4065 5320 2870 4095 4088.74 8.01 0 -4449 4225 4160 4085 4020 3945 4192 4052 1605 1225 5000 2860 5 1 32109878 1315 3.04 0.35 12 0.05 1346.00 11633.00 7500 20240222 -45.40 3415 20241209 19.91 4410 -7.14 20250225 3700 10.68 20250203 6750 -39.33 20240306 3415 19.91 20241209 1.78 N 004710 5000 1605 억 2573203 N N 8 N 00 N
7 20250306 110155 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4085 -10 5 -0.24 58850345 14390 33.05 4150 4150 4065 5320 2870 4095 4089.44 8.01 0 -4229 4225 4160 4085 4020 3945 4192 4052 1605 1225 5000 2860 5 1 32109878 1312 3.03 0.35 12 0.04 1346.00 11633.00 7500 20240222 -45.53 3415 20241209 19.62 4410 -7.37 20250225 3700 10.41 20250203 6750 -39.48 20240306 3415 19.62 20241209 1.78 N 004710 5000 1605 억 2573203 N N 8 N 00 N
8 20250306 100156 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4075 -20 5 -0.49 31407050 7661 17.60 4150 4150 4075 5320 2870 4095 4099.99 8.01 0 -2629 4225 4160 4085 4020 3945 4192 4052 1605 1225 5000 2860 5 1 32109878 1308 3.03 0.35 12 0.02 1346.00 11633.00 7500 20240222 -45.67 3415 20241209 19.33 4410 -7.60 20250225 3700 10.14 20250203 6750 -39.63 20240306 3415 19.33 20241209 1.78 N 004710 5000 1605 억 2573203 N N 8 N 00 N
9 20250306 090156 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4130 35 2 0.85 3855440 937 2.15 4150 4150 4130 5320 2870 4095 4149.67 8.01 0 -68 4225 4160 4085 4020 3945 4192 4052 1605 1225 5000 2860 5 1 32109878 1326 3.07 0.36 12 0.00 1346.00 11633.00 7500 20240222 -44.93 3415 20241209 20.94 4410 -6.35 20250225 3700 11.62 20250203 6750 -38.81 20240306 3415 20.94 20241209 1.78 N 004710 5000 1605 억 2573203 N N 8 N 00 N
10 20250305 160155 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4095 80 2 1.99 177582469 43485 83.09 4015 4150 4010 5210 2815 4015 4083.72 8.00 0 5353 4215 4115 4065 3965 3915 4090 3940 1605 1195 5000 2810 5 1 32109878 1315 3.04 0.35 12 0.14 1346.00 11633.00 7500 20240222 -45.40 3415 20241209 19.91 4410 -7.14 20250225 3700 10.68 20250203 6750 -39.33 20240305 3415 19.91 20241209 1.77 N 004710 5000 1605 억 2567536 N N 8 N 00 N
11 20250305 150156 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4110 95 2 2.37 170760054 41821 79.91 4015 4150 4010 5210 2815 4015 4083.12 8.00 0 5119 4215 4115 4065 3965 3915 4090 3940 1605 1195 5000 2810 5 1 32109878 1320 3.05 0.35 12 0.13 1346.00 11633.00 7500 20240222 -45.20 3415 20241209 20.35 4410 -6.80 20250225 3700 11.08 20250203 6750 -39.11 20240305 3415 20.35 20241209 1.77 N 004710 5000 1605 억 2567536 N N 108 N 00 N
12 20250305 140155 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4115 100 2 2.49 147538429 36181 69.13 4015 4150 4010 5210 2815 4015 4077.79 8.00 0 3438 4215 4115 4065 3965 3915 4090 3940 1605 1195 5000 2810 5 1 32109878 1321 3.06 0.35 12 0.11 1346.00 11633.00 7500 20240222 -45.13 3415 20241209 20.50 4410 -6.69 20250225 3700 11.22 20250203 6750 -39.04 20240305 3415 20.50 20241209 1.77 N 004710 5000 1605 억 2567536 N N 108 N 00 N