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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2090,-50,5,-2.34,809333192,386808,145.99,2115,2140,2065,2780,1500,2140,2092.34,3.80,0,22960,2206,2172,2121,2087,2036,2190,2105,193,640,500,1320,5,1,36702884,767,18.83,0.95,12,1.05,111.00,2207.00,3235,20241212,-35.39,1321,20240806,58.21,2450,-14.69,20250120,1939,7.79,20250211,3235,-35.39,20241212,1321,58.21,20240806,4.22,N,004770,500,193 억,,1395023,N,N,101,N,00,N
20250313,150159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2095,-45,5,-2.10,769404577,367684,138.77,2115,2140,2065,2780,1500,2140,2092.57,3.80,0,23851,2206,2172,2121,2087,2036,2190,2105,193,640,500,1320,5,1,36702884,769,18.87,0.95,12,1.00,111.00,2207.00,3235,20241212,-35.24,1321,20240806,58.59,2450,-14.49,20250120,1939,8.05,20250211,3235,-35.24,20241212,1321,58.59,20240806,4.22,N,004770,500,193 억,,1395023,N,N,42,N,00,N
20250313,140158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2075,-65,5,-3.04,719730600,343949,129.81,2115,2140,2065,2780,1500,2140,2092.55,3.80,0,30449,2206,2172,2121,2087,2036,2190,2105,193,640,500,1320,5,1,36702884,762,18.69,0.94,12,0.94,111.00,2207.00,3235,20241212,-35.86,1321,20240806,57.08,2450,-15.31,20250120,1939,7.01,20250211,3235,-35.86,20241212,1321,57.08,20240806,4.22,N,004770,500,193 억,,1395023,N,N,42,N,00,N
20250313,130159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2075,-65,5,-3.04,629274160,300642,113.47,2115,2140,2065,2780,1500,2140,2093.10,3.80,0,28219,2206,2172,2121,2087,2036,2190,2105,193,640,500,1320,5,1,36702884,762,18.69,0.94,12,0.82,111.00,2207.00,3235,20241212,-35.86,1321,20240806,57.08,2450,-15.31,20250120,1939,7.01,20250211,3235,-35.86,20241212,1321,57.08,20240806,4.22,N,004770,500,193 억,,1395023,N,N,42,N,00,N
20250313,120158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2085,-55,5,-2.57,541697035,258422,97.53,2115,2140,2065,2780,1500,2140,2096.17,3.80,0,50948,2206,2172,2121,2087,2036,2190,2105,193,640,500,1320,5,1,36702884,765,18.78,0.94,12,0.70,111.00,2207.00,3235,20241212,-35.55,1321,20240806,57.83,2450,-14.90,20250120,1939,7.53,20250211,3235,-35.55,20241212,1321,57.83,20240806,4.22,N,004770,500,193 억,,1395023,N,N,42,N,00,N
20250313,110159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2100,-40,5,-1.87,498887455,237949,89.81,2115,2140,2065,2780,1500,2140,2096.62,3.80,0,61430,2206,2172,2121,2087,2036,2190,2105,193,640,500,1320,5,1,36702884,771,18.92,0.95,12,0.65,111.00,2207.00,3235,20241212,-35.09,1321,20240806,58.97,2450,-14.29,20250120,1939,8.30,20250211,3235,-35.09,20241212,1321,58.97,20240806,4.22,N,004770,500,193 억,,1395023,N,N,42,N,00,N
20250313,100159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2095,-45,5,-2.10,407814865,194273,73.32,2115,2140,2065,2780,1500,2140,2099.18,3.80,0,59755,2206,2172,2121,2087,2036,2190,2105,193,640,500,1320,5,1,36702884,769,18.87,0.95,12,0.53,111.00,2207.00,3235,20241212,-35.24,1321,20240806,58.59,2450,-14.49,20250120,1939,8.05,20250211,3235,-35.24,20241212,1321,58.59,20240806,4.22,N,004770,500,193 억,,1395023,N,N,42,N,00,N
20250313,090159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2135,-5,5,-0.23,27859610,13159,4.97,2115,2135,2110,2780,1500,2140,2117.15,3.80,0,3215,2206,2172,2121,2087,2036,2190,2105,193,640,500,1320,5,1,36702884,784,19.23,0.97,12,0.04,111.00,2207.00,3235,20241212,-34.00,1321,20240806,61.62,2450,-12.86,20250120,1939,10.11,20250211,3235,-34.00,20241212,1321,61.62,20240806,4.22,N,004770,500,193 억,,1395023,N,N,42,N,00,N
20250312,160158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2140,60,2,2.88,562228262,264110,69.12,2100,2155,2070,2700,1460,2080,2128.76,3.96,0,-57260,2156,2117,2066,2027,1976,2137,2047,193,620,500,1280,5,1,36702884,785,19.28,0.97,12,0.72,111.00,2207.00,3235,20241212,-33.85,1321,20240806,62.00,2450,-12.65,20250120,1939,10.37,20250211,3235,-33.85,20241212,1321,62.00,20240806,4.45,N,004770,500,193 억,,1453927,N,N,42,N,00,N
20250312,150159,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2130,50,2,2.40,529342228,248739,65.10,2100,2155,2070,2700,1460,2080,2128.10,3.96,0,-52498,2156,2117,2066,2027,1976,2137,2047,193,620,500,1280,5,1,36702884,782,19.19,0.97,12,0.68,111.00,2207.00,3235,20241212,-34.16,1321,20240806,61.24,2450,-13.06,20250120,1939,9.85,20250211,3235,-34.16,20241212,1321,61.24,20240806,4.45,N,004770,500,193 억,,1453927,N,N,5,N,00,N
20250312,140158,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2150,70,2,3.37,401461378,188875,49.43,2100,2155,2070,2700,1460,2080,2125.54,3.96,0,-43544,2156,2117,2066,2027,1976,2137,2047,193,620,500,1280,5,1,36702884,789,19.37,0.97,12,0.51,111.00,2207.00,3235,20241212,-33.54,1321,20240806,62.76,2450,-12.24,20250120,1939,10.88,20250211,3235,-33.54,20241212,1321,62.76,20240806,4.45,N,004770,500,193 억,,1453927,N,N,5,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 20250313 160158 57 100.00 KOSPI 전기·전자 N N N N N 2090 -50 5 -2.34 809333192 386808 145.99 2115 2140 2065 2780 1500 2140 2092.34 3.80 0 22960 2206 2172 2121 2087 2036 2190 2105 193 640 500 1320 5 1 36702884 767 18.83 0.95 12 1.05 111.00 2207.00 3235 20241212 -35.39 1321 20240806 58.21 2450 -14.69 20250120 1939 7.79 20250211 3235 -35.39 20241212 1321 58.21 20240806 4.22 N 004770 500 193 억 1395023 N N 101 N 00 N
3 20250313 150159 57 100.00 KOSPI 전기·전자 N N N N N 2095 -45 5 -2.10 769404577 367684 138.77 2115 2140 2065 2780 1500 2140 2092.57 3.80 0 23851 2206 2172 2121 2087 2036 2190 2105 193 640 500 1320 5 1 36702884 769 18.87 0.95 12 1.00 111.00 2207.00 3235 20241212 -35.24 1321 20240806 58.59 2450 -14.49 20250120 1939 8.05 20250211 3235 -35.24 20241212 1321 58.59 20240806 4.22 N 004770 500 193 억 1395023 N N 42 N 00 N
4 20250313 140158 57 100.00 KOSPI 전기·전자 N N N N N 2075 -65 5 -3.04 719730600 343949 129.81 2115 2140 2065 2780 1500 2140 2092.55 3.80 0 30449 2206 2172 2121 2087 2036 2190 2105 193 640 500 1320 5 1 36702884 762 18.69 0.94 12 0.94 111.00 2207.00 3235 20241212 -35.86 1321 20240806 57.08 2450 -15.31 20250120 1939 7.01 20250211 3235 -35.86 20241212 1321 57.08 20240806 4.22 N 004770 500 193 억 1395023 N N 42 N 00 N
5 20250313 130159 57 100.00 KOSPI 전기·전자 N N N N N 2075 -65 5 -3.04 629274160 300642 113.47 2115 2140 2065 2780 1500 2140 2093.10 3.80 0 28219 2206 2172 2121 2087 2036 2190 2105 193 640 500 1320 5 1 36702884 762 18.69 0.94 12 0.82 111.00 2207.00 3235 20241212 -35.86 1321 20240806 57.08 2450 -15.31 20250120 1939 7.01 20250211 3235 -35.86 20241212 1321 57.08 20240806 4.22 N 004770 500 193 억 1395023 N N 42 N 00 N
6 20250313 120158 57 100.00 KOSPI 전기·전자 N N N N N 2085 -55 5 -2.57 541697035 258422 97.53 2115 2140 2065 2780 1500 2140 2096.17 3.80 0 50948 2206 2172 2121 2087 2036 2190 2105 193 640 500 1320 5 1 36702884 765 18.78 0.94 12 0.70 111.00 2207.00 3235 20241212 -35.55 1321 20240806 57.83 2450 -14.90 20250120 1939 7.53 20250211 3235 -35.55 20241212 1321 57.83 20240806 4.22 N 004770 500 193 억 1395023 N N 42 N 00 N
7 20250313 110159 57 100.00 KOSPI 전기·전자 N N N N N 2100 -40 5 -1.87 498887455 237949 89.81 2115 2140 2065 2780 1500 2140 2096.62 3.80 0 61430 2206 2172 2121 2087 2036 2190 2105 193 640 500 1320 5 1 36702884 771 18.92 0.95 12 0.65 111.00 2207.00 3235 20241212 -35.09 1321 20240806 58.97 2450 -14.29 20250120 1939 8.30 20250211 3235 -35.09 20241212 1321 58.97 20240806 4.22 N 004770 500 193 억 1395023 N N 42 N 00 N
8 20250313 100159 57 100.00 KOSPI 전기·전자 N N N N N 2095 -45 5 -2.10 407814865 194273 73.32 2115 2140 2065 2780 1500 2140 2099.18 3.80 0 59755 2206 2172 2121 2087 2036 2190 2105 193 640 500 1320 5 1 36702884 769 18.87 0.95 12 0.53 111.00 2207.00 3235 20241212 -35.24 1321 20240806 58.59 2450 -14.49 20250120 1939 8.05 20250211 3235 -35.24 20241212 1321 58.59 20240806 4.22 N 004770 500 193 억 1395023 N N 42 N 00 N
9 20250313 090159 57 100.00 KOSPI 전기·전자 N N N N N 2135 -5 5 -0.23 27859610 13159 4.97 2115 2135 2110 2780 1500 2140 2117.15 3.80 0 3215 2206 2172 2121 2087 2036 2190 2105 193 640 500 1320 5 1 36702884 784 19.23 0.97 12 0.04 111.00 2207.00 3235 20241212 -34.00 1321 20240806 61.62 2450 -12.86 20250120 1939 10.11 20250211 3235 -34.00 20241212 1321 61.62 20240806 4.22 N 004770 500 193 억 1395023 N N 42 N 00 N
10 20250312 160158 57 100.00 KOSPI 전기·전자 N N N N N 2140 60 2 2.88 562228262 264110 69.12 2100 2155 2070 2700 1460 2080 2128.76 3.96 0 -57260 2156 2117 2066 2027 1976 2137 2047 193 620 500 1280 5 1 36702884 785 19.28 0.97 12 0.72 111.00 2207.00 3235 20241212 -33.85 1321 20240806 62.00 2450 -12.65 20250120 1939 10.37 20250211 3235 -33.85 20241212 1321 62.00 20240806 4.45 N 004770 500 193 억 1453927 N N 42 N 00 N
11 20250312 150159 57 100.00 KOSPI 전기·전자 N N N N N 2130 50 2 2.40 529342228 248739 65.10 2100 2155 2070 2700 1460 2080 2128.10 3.96 0 -52498 2156 2117 2066 2027 1976 2137 2047 193 620 500 1280 5 1 36702884 782 19.19 0.97 12 0.68 111.00 2207.00 3235 20241212 -34.16 1321 20240806 61.24 2450 -13.06 20250120 1939 9.85 20250211 3235 -34.16 20241212 1321 61.24 20240806 4.45 N 004770 500 193 억 1453927 N N 5 N 00 N
12 20250312 140158 57 100.00 KOSPI 전기·전자 N N N N N 2150 70 2 3.37 401461378 188875 49.43 2100 2155 2070 2700 1460 2080 2125.54 3.96 0 -43544 2156 2117 2066 2027 1976 2137 2047 193 620 500 1280 5 1 36702884 789 19.37 0.97 12 0.51 111.00 2207.00 3235 20241212 -33.54 1321 20240806 62.76 2450 -12.24 20250120 1939 10.88 20250211 3235 -33.54 20241212 1321 62.76 20240806 4.45 N 004770 500 193 억 1453927 N N 5 N 00 N