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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004770/price/prices-20241201.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
20241210,160158,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2595,300,2,13.07,134647222460,50507669,131.15,2450,2905,2390,2980,1610,2295,2665.97,0.92,0,237807,2528,2411,2178,2061,1828,2470,2120,193,685,500,1600,5,1,36702884,952,23.38,1.18,12,137.61,111.00,2207.00,2905,20241210,-10.67,1321,20240806,96.44,2905,-10.67,20241210,1321,96.44,20240806,2905,-10.67,20241210,1321,96.44,20240806,4.00,N,004770,500,193 억,,339125,N,N,0,N,00,N
20241210,150158,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2545,250,2,10.89,131645837290,49343725,128.13,2450,2905,2390,2980,1610,2295,2667.96,0.92,0,162035,2528,2411,2178,2061,1828,2470,2120,193,685,500,1600,5,1,36702884,934,22.93,1.15,12,134.44,111.00,2207.00,2905,20241210,-12.39,1321,20240806,92.66,2905,-12.39,20241210,1321,92.66,20240806,2905,-12.39,20241210,1321,92.66,20240806,4.00,N,004770,500,193 억,,339125,N,N,0,N,00,N
20241210,140158,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2595,300,2,13.07,126472629125,47319230,122.87,2450,2905,2390,2980,1610,2295,2672.78,0.92,0,139692,2528,2411,2178,2061,1828,2470,2120,193,685,500,1600,5,1,36702884,952,23.38,1.18,12,128.93,111.00,2207.00,2905,20241210,-10.67,1321,20240806,96.44,2905,-10.67,20241210,1321,96.44,20240806,2905,-10.67,20241210,1321,96.44,20240806,4.00,N,004770,500,193 억,,339125,N,N,0,N,00,N
20241210,130157,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2580,285,2,12.42,121854703175,45534126,118.23,2450,2905,2390,2980,1610,2295,2676.15,0.92,0,180771,2528,2411,2178,2061,1828,2470,2120,193,685,500,1600,5,1,36702884,947,23.24,1.17,12,124.06,111.00,2207.00,2905,20241210,-11.19,1321,20240806,95.31,2905,-11.19,20241210,1321,95.31,20240806,2905,-11.19,20241210,1321,95.31,20240806,4.00,N,004770,500,193 억,,339125,N,N,0,N,00,N
20241210,120158,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2690,395,2,17.21,99059247050,36659910,95.19,2450,2905,2390,2980,1610,2295,2702.15,0.92,0,173687,2528,2411,2178,2061,1828,2470,2120,193,685,500,1600,5,1,36702884,987,24.23,1.22,12,99.88,111.00,2207.00,2905,20241210,-7.40,1321,20240806,103.63,2905,-7.40,20241210,1321,103.63,20240806,2905,-7.40,20241210,1321,103.63,20240806,4.00,N,004770,500,193 억,,339125,N,N,0,N,00,N
20241210,110157,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2840,545,2,23.75,86241308020,31960256,82.99,2450,2905,2390,2980,1610,2295,2698.43,0.92,0,108711,2528,2411,2178,2061,1828,2470,2120,193,685,500,1600,5,1,36702884,1042,25.59,1.29,12,87.08,111.00,2207.00,2905,20241210,-2.24,1321,20240806,114.99,2905,-2.24,20241210,1321,114.99,20240806,2905,-2.24,20241210,1321,114.99,20240806,4.00,N,004770,500,193 억,,339125,N,N,0,N,00,N
20241210,100157,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,2875,580,2,25.27,72745657180,27229787,70.71,2450,2890,2390,2980,1610,2295,2671.59,0.92,0,-94028,2528,2411,2178,2061,1828,2470,2120,193,685,500,1600,5,1,36702884,1055,25.90,1.30,12,74.19,111.00,2207.00,2890,20241210,-0.52,1321,20240806,117.64,2890,-0.52,20241210,1321,117.64,20240806,2890,-0.52,20241210,1321,117.64,20240806,4.00,N,004770,500,193 억,,339125,N,N,0,N,00,N
20241210,090159,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2405,110,2,4.79,5110235605,2103309,5.46,2450,2460,2390,2980,1610,2295,2429.82,0.92,0,-43387,2528,2411,2178,2061,1828,2470,2120,193,685,500,1600,5,1,36702884,883,21.67,1.09,12,5.73,111.00,2207.00,2620,20231211,-8.21,1321,20240806,82.06,2620,-8.21,20240412,1321,82.06,20240806,2620,-8.21,20231211,1321,82.06,20240806,4.00,N,004770,500,193 억,,339125,N,N,0,N,00,N
20241209,160156,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2295,526,1,29.73,84289908308,38374470,326.93,2085,2295,1945,2295,1239,1769,2195.79,1.13,0,-72668,2053,1911,1776,1634,1499,1982,1705,193,526,500,1230,5,1,36702884,842,20.68,1.04,12,104.55,111.00,2207.00,2620,20231211,-12.40,1321,20240806,73.73,2620,-12.40,20240412,1321,73.73,20240806,2620,-12.40,20231211,1321,73.73,20240806,4.13,N,004770,500,193 억,,413914,N,N,0,N,00,N
20241209,150157,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2295,526,1,29.73,83467880618,38016288,323.88,2085,2295,1945,2295,1239,1769,2195.63,1.13,0,-72366,2053,1911,1776,1634,1499,1982,1705,193,526,500,1230,5,1,36702884,842,20.68,1.04,12,103.58,111.00,2207.00,2620,20231211,-12.40,1321,20240806,73.73,2620,-12.40,20240412,1321,73.73,20240806,2620,-12.40,20231211,1321,73.73,20240806,4.13,N,004770,500,193 억,,413914,N,N,0,N,00,N
20241209,140158,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2250,481,2,27.19,80856400873,36866430,314.08,2085,2295,1945,2295,1239,1769,2193.27,1.13,0,-58782,2053,1911,1776,1634,1499,1982,1705,193,526,500,1230,5,1,36702884,826,20.27,1.02,12,100.45,111.00,2207.00,2620,20231211,-14.12,1321,20240806,70.33,2620,-14.12,20240412,1321,70.33,20240806,2620,-14.12,20231211,1321,70.33,20240806,4.13,N,004770,500,193 억,,413914,N,N,0,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 20241210 160158 57 100.00 KOSPI 신고가 전기.전자 N N N N N 2595 300 2 13.07 134647222460 50507669 131.15 2450 2905 2390 2980 1610 2295 2665.97 0.92 0 237807 2528 2411 2178 2061 1828 2470 2120 193 685 500 1600 5 1 36702884 952 23.38 1.18 12 137.61 111.00 2207.00 2905 20241210 -10.67 1321 20240806 96.44 2905 -10.67 20241210 1321 96.44 20240806 2905 -10.67 20241210 1321 96.44 20240806 4.00 N 004770 500 193 억 339125 N N 0 N 00 N
3 20241210 150158 57 100.00 KOSPI 신고가 전기.전자 N N N N N 2545 250 2 10.89 131645837290 49343725 128.13 2450 2905 2390 2980 1610 2295 2667.96 0.92 0 162035 2528 2411 2178 2061 1828 2470 2120 193 685 500 1600 5 1 36702884 934 22.93 1.15 12 134.44 111.00 2207.00 2905 20241210 -12.39 1321 20240806 92.66 2905 -12.39 20241210 1321 92.66 20240806 2905 -12.39 20241210 1321 92.66 20240806 4.00 N 004770 500 193 억 339125 N N 0 N 00 N
4 20241210 140158 57 100.00 KOSPI 신고가 전기.전자 N N N N N 2595 300 2 13.07 126472629125 47319230 122.87 2450 2905 2390 2980 1610 2295 2672.78 0.92 0 139692 2528 2411 2178 2061 1828 2470 2120 193 685 500 1600 5 1 36702884 952 23.38 1.18 12 128.93 111.00 2207.00 2905 20241210 -10.67 1321 20240806 96.44 2905 -10.67 20241210 1321 96.44 20240806 2905 -10.67 20241210 1321 96.44 20240806 4.00 N 004770 500 193 억 339125 N N 0 N 00 N
5 20241210 130157 57 100.00 KOSPI 신고가 전기.전자 N N N N N 2580 285 2 12.42 121854703175 45534126 118.23 2450 2905 2390 2980 1610 2295 2676.15 0.92 0 180771 2528 2411 2178 2061 1828 2470 2120 193 685 500 1600 5 1 36702884 947 23.24 1.17 12 124.06 111.00 2207.00 2905 20241210 -11.19 1321 20240806 95.31 2905 -11.19 20241210 1321 95.31 20240806 2905 -11.19 20241210 1321 95.31 20240806 4.00 N 004770 500 193 억 339125 N N 0 N 00 N
6 20241210 120158 57 100.00 KOSPI 신고가 전기.전자 N N N N N 2690 395 2 17.21 99059247050 36659910 95.19 2450 2905 2390 2980 1610 2295 2702.15 0.92 0 173687 2528 2411 2178 2061 1828 2470 2120 193 685 500 1600 5 1 36702884 987 24.23 1.22 12 99.88 111.00 2207.00 2905 20241210 -7.40 1321 20240806 103.63 2905 -7.40 20241210 1321 103.63 20240806 2905 -7.40 20241210 1321 103.63 20240806 4.00 N 004770 500 193 억 339125 N N 0 N 00 N
7 20241210 110157 57 100.00 KOSPI 신고가 전기.전자 N N N N N 2840 545 2 23.75 86241308020 31960256 82.99 2450 2905 2390 2980 1610 2295 2698.43 0.92 0 108711 2528 2411 2178 2061 1828 2470 2120 193 685 500 1600 5 1 36702884 1042 25.59 1.29 12 87.08 111.00 2207.00 2905 20241210 -2.24 1321 20240806 114.99 2905 -2.24 20241210 1321 114.99 20240806 2905 -2.24 20241210 1321 114.99 20240806 4.00 N 004770 500 193 억 339125 N N 0 N 00 N
8 20241210 100157 57 100.00 KOSPI 신고가 전기.전자 N N N N N 2875 580 2 25.27 72745657180 27229787 70.71 2450 2890 2390 2980 1610 2295 2671.59 0.92 0 -94028 2528 2411 2178 2061 1828 2470 2120 193 685 500 1600 5 1 36702884 1055 25.90 1.30 12 74.19 111.00 2207.00 2890 20241210 -0.52 1321 20240806 117.64 2890 -0.52 20241210 1321 117.64 20240806 2890 -0.52 20241210 1321 117.64 20240806 4.00 N 004770 500 193 억 339125 N N 0 N 00 N
9 20241210 090159 57 100.00 KOSPI 전기.전자 N N N N N 2405 110 2 4.79 5110235605 2103309 5.46 2450 2460 2390 2980 1610 2295 2429.82 0.92 0 -43387 2528 2411 2178 2061 1828 2470 2120 193 685 500 1600 5 1 36702884 883 21.67 1.09 12 5.73 111.00 2207.00 2620 20231211 -8.21 1321 20240806 82.06 2620 -8.21 20240412 1321 82.06 20240806 2620 -8.21 20231211 1321 82.06 20240806 4.00 N 004770 500 193 억 339125 N N 0 N 00 N
10 20241209 160156 57 100.00 KOSPI 전기.전자 N N N N N 2295 526 1 29.73 84289908308 38374470 326.93 2085 2295 1945 2295 1239 1769 2195.79 1.13 0 -72668 2053 1911 1776 1634 1499 1982 1705 193 526 500 1230 5 1 36702884 842 20.68 1.04 12 104.55 111.00 2207.00 2620 20231211 -12.40 1321 20240806 73.73 2620 -12.40 20240412 1321 73.73 20240806 2620 -12.40 20231211 1321 73.73 20240806 4.13 N 004770 500 193 억 413914 N N 0 N 00 N
11 20241209 150157 57 100.00 KOSPI 전기.전자 N N N N N 2295 526 1 29.73 83467880618 38016288 323.88 2085 2295 1945 2295 1239 1769 2195.63 1.13 0 -72366 2053 1911 1776 1634 1499 1982 1705 193 526 500 1230 5 1 36702884 842 20.68 1.04 12 103.58 111.00 2207.00 2620 20231211 -12.40 1321 20240806 73.73 2620 -12.40 20240412 1321 73.73 20240806 2620 -12.40 20231211 1321 73.73 20240806 4.13 N 004770 500 193 억 413914 N N 0 N 00 N
12 20241209 140158 57 100.00 KOSPI 전기.전자 N N N N N 2250 481 2 27.19 80856400873 36866430 314.08 2085 2295 1945 2295 1239 1769 2193.27 1.13 0 -58782 2053 1911 1776 1634 1499 1982 1705 193 526 500 1230 5 1 36702884 826 20.27 1.02 12 100.45 111.00 2207.00 2620 20231211 -14.12 1321 20240806 70.33 2620 -14.12 20240412 1321 70.33 20240806 2620 -14.12 20231211 1321 70.33 20240806 4.13 N 004770 500 193 억 413914 N N 0 N 00 N