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
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
20250306,160156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,10,2,0.44,1498346600,663723,121.60,2230,2285,2230,2930,1580,2255,2257.48,3.46,0,-2408,2341,2297,2221,2177,2101,2320,2200,193,675,500,1390,5,1,36702884,831,20.41,1.03,12,1.81,111.00,2207.00,3235,20241212,-29.98,1321,20240806,71.46,2450,-7.55,20250120,1939,16.81,20250211,3235,-29.98,20241212,1321,71.46,20240806,4.73,N,004770,500,193 억,,1268951,N,N,5,N,00,N
20250306,150156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,10,2,0.44,1403869070,622116,113.98,2230,2285,2230,2930,1580,2255,2256.60,3.46,0,-15085,2341,2297,2221,2177,2101,2320,2200,193,675,500,1390,5,1,36702884,831,20.41,1.03,12,1.70,111.00,2207.00,3235,20241212,-29.98,1321,20240806,71.46,2450,-7.55,20250120,1939,16.81,20250211,3235,-29.98,20241212,1321,71.46,20240806,4.73,N,004770,500,193 억,,1268951,N,N,16,N,00,N
20250306,140156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,10,2,0.44,1327811685,588463,107.82,2230,2285,2230,2930,1580,2255,2256.41,3.46,0,-26872,2341,2297,2221,2177,2101,2320,2200,193,675,500,1390,5,1,36702884,831,20.41,1.03,12,1.60,111.00,2207.00,3235,20241212,-29.98,1321,20240806,71.46,2450,-7.55,20250120,1939,16.81,20250211,3235,-29.98,20241212,1321,71.46,20240806,4.73,N,004770,500,193 억,,1268951,N,N,16,N,00,N
20250306,130156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,10,2,0.44,1137865495,504779,92.48,2230,2285,2230,2930,1580,2255,2254.19,3.46,0,-22049,2341,2297,2221,2177,2101,2320,2200,193,675,500,1390,5,1,36702884,831,20.41,1.03,12,1.38,111.00,2207.00,3235,20241212,-29.98,1321,20240806,71.46,2450,-7.55,20250120,1939,16.81,20250211,3235,-29.98,20241212,1321,71.46,20240806,4.73,N,004770,500,193 억,,1268951,N,N,16,N,00,N
20250306,120157,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2260,5,2,0.22,897499680,398570,73.02,2230,2285,2230,2930,1580,2255,2251.80,3.46,0,7732,2341,2297,2221,2177,2101,2320,2200,193,675,500,1390,5,1,36702884,829,20.36,1.02,12,1.09,111.00,2207.00,3235,20241212,-30.14,1321,20240806,71.08,2450,-7.76,20250120,1939,16.55,20250211,3235,-30.14,20241212,1321,71.08,20240806,4.73,N,004770,500,193 억,,1268951,N,N,16,N,00,N
20250306,110156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2240,-15,5,-0.67,711304690,315807,57.86,2230,2285,2230,2930,1580,2255,2252.34,3.46,0,5260,2341,2297,2221,2177,2101,2320,2200,193,675,500,1390,5,1,36702884,822,20.18,1.01,12,0.86,111.00,2207.00,3235,20241212,-30.76,1321,20240806,69.57,2450,-8.57,20250120,1939,15.52,20250211,3235,-30.76,20241212,1321,69.57,20240806,4.73,N,004770,500,193 억,,1268951,N,N,16,N,00,N
20250306,100156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2260,5,2,0.22,524007633,232232,42.55,2230,2285,2230,2930,1580,2255,2256.40,3.46,0,-2770,2341,2297,2221,2177,2101,2320,2200,193,675,500,1390,5,1,36702884,829,20.36,1.02,12,0.63,111.00,2207.00,3235,20241212,-30.14,1321,20240806,71.08,2450,-7.76,20250120,1939,16.55,20250211,3235,-30.14,20241212,1321,71.08,20240806,4.73,N,004770,500,193 억,,1268951,N,N,16,N,00,N
20250306,090156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2255,0,3,0.00,63175820,28257,5.18,2230,2255,2230,2930,1580,2255,2235.76,3.46,0,12033,2341,2297,2221,2177,2101,2320,2200,193,675,500,1390,5,1,36702884,828,20.32,1.02,12,0.08,111.00,2207.00,3235,20241212,-30.29,1321,20240806,70.70,2450,-7.96,20250120,1939,16.30,20250211,3235,-30.29,20241212,1321,70.70,20240806,4.73,N,004770,500,193 억,,1268951,N,N,16,N,00,N
20250305,160155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2255,110,2,5.13,1205995207,540710,124.54,2145,2265,2145,2785,1505,2145,2230.37,3.01,0,168555,2228,2186,2163,2121,2098,2175,2110,193,640,500,1320,5,1,36702884,828,20.32,1.02,12,1.47,111.00,2207.00,3235,20241212,-30.29,1321,20240806,70.70,2450,-7.96,20250120,1939,16.30,20250211,3235,-30.29,20241212,1321,70.70,20240806,4.81,N,004770,500,193 억,,1105785,N,N,16,N,00,N
20250305,150156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2260,115,2,5.36,1126614770,505516,116.43,2145,2265,2145,2785,1505,2145,2228.64,3.01,0,161031,2228,2186,2163,2121,2098,2175,2110,193,640,500,1320,5,1,36702884,829,20.36,1.02,12,1.38,111.00,2207.00,3235,20241212,-30.14,1321,20240806,71.08,2450,-7.76,20250120,1939,16.55,20250211,3235,-30.14,20241212,1321,71.08,20240806,4.81,N,004770,500,193 억,,1105785,N,N,14,N,00,N
20250305,140155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2255,110,2,5.13,982273830,441375,101.66,2145,2265,2145,2785,1505,2145,2225.49,3.01,0,131804,2228,2186,2163,2121,2098,2175,2110,193,640,500,1320,5,1,36702884,828,20.32,1.02,12,1.20,111.00,2207.00,3235,20241212,-30.29,1321,20240806,70.70,2450,-7.96,20250120,1939,16.30,20250211,3235,-30.29,20241212,1321,70.70,20240806,4.81,N,004770,500,193 억,,1105785,N,N,14,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 57 100.00 KOSPI 전기·전자 N N N N N 2265 10 2 0.44 1498346600 663723 121.60 2230 2285 2230 2930 1580 2255 2257.48 3.46 0 -2408 2341 2297 2221 2177 2101 2320 2200 193 675 500 1390 5 1 36702884 831 20.41 1.03 12 1.81 111.00 2207.00 3235 20241212 -29.98 1321 20240806 71.46 2450 -7.55 20250120 1939 16.81 20250211 3235 -29.98 20241212 1321 71.46 20240806 4.73 N 004770 500 193 억 1268951 N N 5 N 00 N
3 20250306 150156 57 100.00 KOSPI 전기·전자 N N N N N 2265 10 2 0.44 1403869070 622116 113.98 2230 2285 2230 2930 1580 2255 2256.60 3.46 0 -15085 2341 2297 2221 2177 2101 2320 2200 193 675 500 1390 5 1 36702884 831 20.41 1.03 12 1.70 111.00 2207.00 3235 20241212 -29.98 1321 20240806 71.46 2450 -7.55 20250120 1939 16.81 20250211 3235 -29.98 20241212 1321 71.46 20240806 4.73 N 004770 500 193 억 1268951 N N 16 N 00 N
4 20250306 140156 57 100.00 KOSPI 전기·전자 N N N N N 2265 10 2 0.44 1327811685 588463 107.82 2230 2285 2230 2930 1580 2255 2256.41 3.46 0 -26872 2341 2297 2221 2177 2101 2320 2200 193 675 500 1390 5 1 36702884 831 20.41 1.03 12 1.60 111.00 2207.00 3235 20241212 -29.98 1321 20240806 71.46 2450 -7.55 20250120 1939 16.81 20250211 3235 -29.98 20241212 1321 71.46 20240806 4.73 N 004770 500 193 억 1268951 N N 16 N 00 N
5 20250306 130156 57 100.00 KOSPI 전기·전자 N N N N N 2265 10 2 0.44 1137865495 504779 92.48 2230 2285 2230 2930 1580 2255 2254.19 3.46 0 -22049 2341 2297 2221 2177 2101 2320 2200 193 675 500 1390 5 1 36702884 831 20.41 1.03 12 1.38 111.00 2207.00 3235 20241212 -29.98 1321 20240806 71.46 2450 -7.55 20250120 1939 16.81 20250211 3235 -29.98 20241212 1321 71.46 20240806 4.73 N 004770 500 193 억 1268951 N N 16 N 00 N
6 20250306 120157 57 100.00 KOSPI 전기·전자 N N N N N 2260 5 2 0.22 897499680 398570 73.02 2230 2285 2230 2930 1580 2255 2251.80 3.46 0 7732 2341 2297 2221 2177 2101 2320 2200 193 675 500 1390 5 1 36702884 829 20.36 1.02 12 1.09 111.00 2207.00 3235 20241212 -30.14 1321 20240806 71.08 2450 -7.76 20250120 1939 16.55 20250211 3235 -30.14 20241212 1321 71.08 20240806 4.73 N 004770 500 193 억 1268951 N N 16 N 00 N
7 20250306 110156 57 100.00 KOSPI 전기·전자 N N N N N 2240 -15 5 -0.67 711304690 315807 57.86 2230 2285 2230 2930 1580 2255 2252.34 3.46 0 5260 2341 2297 2221 2177 2101 2320 2200 193 675 500 1390 5 1 36702884 822 20.18 1.01 12 0.86 111.00 2207.00 3235 20241212 -30.76 1321 20240806 69.57 2450 -8.57 20250120 1939 15.52 20250211 3235 -30.76 20241212 1321 69.57 20240806 4.73 N 004770 500 193 억 1268951 N N 16 N 00 N
8 20250306 100156 57 100.00 KOSPI 전기·전자 N N N N N 2260 5 2 0.22 524007633 232232 42.55 2230 2285 2230 2930 1580 2255 2256.40 3.46 0 -2770 2341 2297 2221 2177 2101 2320 2200 193 675 500 1390 5 1 36702884 829 20.36 1.02 12 0.63 111.00 2207.00 3235 20241212 -30.14 1321 20240806 71.08 2450 -7.76 20250120 1939 16.55 20250211 3235 -30.14 20241212 1321 71.08 20240806 4.73 N 004770 500 193 억 1268951 N N 16 N 00 N
9 20250306 090156 57 100.00 KOSPI 전기·전자 N N N N N 2255 0 3 0.00 63175820 28257 5.18 2230 2255 2230 2930 1580 2255 2235.76 3.46 0 12033 2341 2297 2221 2177 2101 2320 2200 193 675 500 1390 5 1 36702884 828 20.32 1.02 12 0.08 111.00 2207.00 3235 20241212 -30.29 1321 20240806 70.70 2450 -7.96 20250120 1939 16.30 20250211 3235 -30.29 20241212 1321 70.70 20240806 4.73 N 004770 500 193 억 1268951 N N 16 N 00 N
10 20250305 160155 57 100.00 KOSPI 전기·전자 N N N N N 2255 110 2 5.13 1205995207 540710 124.54 2145 2265 2145 2785 1505 2145 2230.37 3.01 0 168555 2228 2186 2163 2121 2098 2175 2110 193 640 500 1320 5 1 36702884 828 20.32 1.02 12 1.47 111.00 2207.00 3235 20241212 -30.29 1321 20240806 70.70 2450 -7.96 20250120 1939 16.30 20250211 3235 -30.29 20241212 1321 70.70 20240806 4.81 N 004770 500 193 억 1105785 N N 16 N 00 N
11 20250305 150156 57 100.00 KOSPI 전기·전자 N N N N N 2260 115 2 5.36 1126614770 505516 116.43 2145 2265 2145 2785 1505 2145 2228.64 3.01 0 161031 2228 2186 2163 2121 2098 2175 2110 193 640 500 1320 5 1 36702884 829 20.36 1.02 12 1.38 111.00 2207.00 3235 20241212 -30.14 1321 20240806 71.08 2450 -7.76 20250120 1939 16.55 20250211 3235 -30.14 20241212 1321 71.08 20240806 4.81 N 004770 500 193 억 1105785 N N 14 N 00 N
12 20250305 140155 57 100.00 KOSPI 전기·전자 N N N N N 2255 110 2 5.13 982273830 441375 101.66 2145 2265 2145 2785 1505 2145 2225.49 3.01 0 131804 2228 2186 2163 2121 2098 2175 2110 193 640 500 1320 5 1 36702884 828 20.32 1.02 12 1.20 111.00 2207.00 3235 20241212 -30.29 1321 20240806 70.70 2450 -7.96 20250120 1939 16.30 20250211 3235 -30.29 20241212 1321 70.70 20240806 4.81 N 004770 500 193 억 1105785 N N 14 N 00 N