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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004490/price/prices-20250501.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
20250516,160146,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69500,-3400,5,-4.66,13946662450,199782,417.90,72600,72800,68700,94700,51100,72900,69810.29,26.21,0,-30160,75433,74166,73233,71966,71033,74800,72600,70,21800,500,53940,100,1,14000000,9730,5.74,0.65,12,1.43,12101.00,107493.00,122500,20240513,-43.27,60000,20250407,15.83,88000,-21.02,20250120,60000,15.83,20250407,117700,-40.95,20240618,60000,15.83,20250407,1.03,Y,004490,500,70 억,,3669884,N,N,14137,N,00,N
20250516,150147,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70400,-2500,5,-3.43,5781242950,82350,172.26,72600,72800,68700,94700,51100,72900,70203.31,26.21,0,-19682,75433,74166,73233,71966,71033,74800,72600,70,21800,500,53940,100,1,14000000,9856,5.82,0.65,12,0.59,12101.00,107493.00,122500,20240513,-42.53,60000,20250407,17.33,88000,-20.00,20250120,60000,17.33,20250407,117700,-40.19,20240618,60000,17.33,20250407,1.03,Y,004490,500,70 억,,3669884,N,N,7091,N,00,N
20250516,140147,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69600,-3300,5,-4.53,4936026650,70257,146.96,72600,72800,68700,94700,51100,72900,70256.72,26.21,0,-16413,75433,74166,73233,71966,71033,74800,72600,70,21800,500,53940,100,1,14000000,9744,5.75,0.65,12,0.50,12101.00,107493.00,122500,20240513,-43.18,60000,20250407,16.00,88000,-20.91,20250120,60000,16.00,20250407,117700,-40.87,20240618,60000,16.00,20250407,1.03,Y,004490,500,70 억,,3669884,N,N,7091,N,00,N
20250516,130146,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69900,-3000,5,-4.12,2893065050,40882,85.52,72600,72800,69700,94700,51100,72900,70766.23,26.21,0,1611,75433,74166,73233,71966,71033,74800,72600,70,21800,500,53940,100,1,14000000,9786,5.78,0.65,12,0.29,12101.00,107493.00,122500,20240513,-42.94,60000,20250407,16.50,88000,-20.57,20250120,60000,16.50,20250407,117700,-40.61,20240618,60000,16.50,20250407,1.03,Y,004490,500,70 억,,3669884,N,N,7091,N,00,N
20250516,120145,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70200,-2700,5,-3.70,2238527100,31540,65.97,72600,72800,70100,94700,51100,72900,70974.23,26.21,0,981,75433,74166,73233,71966,71033,74800,72600,70,21800,500,53940,100,1,14000000,9828,5.80,0.65,12,0.23,12101.00,107493.00,122500,20240513,-42.69,60000,20250407,17.00,88000,-20.23,20250120,60000,17.00,20250407,117700,-40.36,20240618,60000,17.00,20250407,1.03,Y,004490,500,70 억,,3669884,N,N,7091,N,00,N
20250516,110143,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,71200,-1700,5,-2.33,1391755200,19527,40.85,72600,72800,70300,94700,51100,72900,71273.38,26.21,0,416,75433,74166,73233,71966,71033,74800,72600,70,21800,500,53940,100,1,14000000,9968,5.88,0.66,12,0.14,12101.00,107493.00,122500,20240513,-41.88,60000,20250407,18.67,88000,-19.09,20250120,60000,18.67,20250407,117700,-39.51,20240618,60000,18.67,20250407,1.03,Y,004490,500,70 억,,3669884,N,N,7091,N,00,N
20250516,100148,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70700,-2200,5,-3.02,999818200,14014,29.31,72600,72800,70300,94700,51100,72900,71344.24,26.21,0,1612,75433,74166,73233,71966,71033,74800,72600,70,21800,500,53940,100,1,14000000,9898,5.84,0.66,12,0.10,12101.00,107493.00,122500,20240513,-42.29,60000,20250407,17.83,88000,-19.66,20250120,60000,17.83,20250407,117700,-39.93,20240618,60000,17.83,20250407,1.03,Y,004490,500,70 억,,3669884,N,N,7091,N,00,N
20250516,090146,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,72400,-500,5,-0.69,18353100,253,0.53,72600,72700,72400,94700,51100,72900,72541.90,26.21,0,46,75433,74166,73233,71966,71033,74800,72600,70,21800,500,53940,100,1,14000000,10136,5.98,0.67,12,0.00,12101.00,107493.00,122500,20240513,-40.90,60000,20250407,20.67,88000,-17.73,20250120,60000,20.67,20250407,117700,-38.49,20240618,60000,20.67,20250407,1.03,Y,004490,500,70 억,,3669884,N,N,7091,N,00,N
20250515,160153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,72900,100,2,0.14,3513411050,47806,83.39,72700,74500,72300,94600,51000,72800,73493.20,26.27,0,-8122,75666,74232,72166,70732,68666,74950,71450,70,21800,500,53870,100,1,14000000,10206,6.02,0.68,12,0.34,12101.00,107493.00,122500,20240513,-40.49,60000,20250407,21.50,88000,-17.16,20250120,60000,21.50,20250407,117700,-38.06,20240618,60000,21.50,20250407,1.02,Y,004490,500,70 억,,3677229,N,N,7091,N,00,N
20250515,150154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,72600,-200,5,-0.27,3301014850,44885,78.30,72700,74500,72300,94600,51000,72800,73543.83,26.27,0,-6580,75666,74232,72166,70732,68666,74950,71450,70,21800,500,53870,100,1,14000000,10164,6.00,0.68,12,0.32,12101.00,107493.00,122500,20240513,-40.73,60000,20250407,21.00,88000,-17.50,20250120,60000,21.00,20250407,117700,-38.32,20240618,60000,21.00,20250407,1.02,Y,004490,500,70 억,,3677229,N,N,7029,N,00,N
20250515,140153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,72800,0,3,0.00,3053535500,41481,72.36,72700,74500,72300,94600,51000,72800,73612.87,26.27,0,-5162,75666,74232,72166,70732,68666,74950,71450,70,21800,500,53870,100,1,14000000,10192,6.02,0.68,12,0.30,12101.00,107493.00,122500,20240513,-40.57,60000,20250407,21.33,88000,-17.27,20250120,60000,21.33,20250407,117700,-38.15,20240618,60000,21.33,20250407,1.02,Y,004490,500,70 억,,3677229,N,N,7029,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 20250516 160146 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69500 -3400 5 -4.66 13946662450 199782 417.90 72600 72800 68700 94700 51100 72900 69810.29 26.21 0 -30160 75433 74166 73233 71966 71033 74800 72600 70 21800 500 53940 100 1 14000000 9730 5.74 0.65 12 1.43 12101.00 107493.00 122500 20240513 -43.27 60000 20250407 15.83 88000 -21.02 20250120 60000 15.83 20250407 117700 -40.95 20240618 60000 15.83 20250407 1.03 Y 004490 500 70 억 3669884 N N 14137 N 00 N
3 20250516 150147 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70400 -2500 5 -3.43 5781242950 82350 172.26 72600 72800 68700 94700 51100 72900 70203.31 26.21 0 -19682 75433 74166 73233 71966 71033 74800 72600 70 21800 500 53940 100 1 14000000 9856 5.82 0.65 12 0.59 12101.00 107493.00 122500 20240513 -42.53 60000 20250407 17.33 88000 -20.00 20250120 60000 17.33 20250407 117700 -40.19 20240618 60000 17.33 20250407 1.03 Y 004490 500 70 억 3669884 N N 7091 N 00 N
4 20250516 140147 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69600 -3300 5 -4.53 4936026650 70257 146.96 72600 72800 68700 94700 51100 72900 70256.72 26.21 0 -16413 75433 74166 73233 71966 71033 74800 72600 70 21800 500 53940 100 1 14000000 9744 5.75 0.65 12 0.50 12101.00 107493.00 122500 20240513 -43.18 60000 20250407 16.00 88000 -20.91 20250120 60000 16.00 20250407 117700 -40.87 20240618 60000 16.00 20250407 1.03 Y 004490 500 70 억 3669884 N N 7091 N 00 N
5 20250516 130146 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69900 -3000 5 -4.12 2893065050 40882 85.52 72600 72800 69700 94700 51100 72900 70766.23 26.21 0 1611 75433 74166 73233 71966 71033 74800 72600 70 21800 500 53940 100 1 14000000 9786 5.78 0.65 12 0.29 12101.00 107493.00 122500 20240513 -42.94 60000 20250407 16.50 88000 -20.57 20250120 60000 16.50 20250407 117700 -40.61 20240618 60000 16.50 20250407 1.03 Y 004490 500 70 억 3669884 N N 7091 N 00 N
6 20250516 120145 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70200 -2700 5 -3.70 2238527100 31540 65.97 72600 72800 70100 94700 51100 72900 70974.23 26.21 0 981 75433 74166 73233 71966 71033 74800 72600 70 21800 500 53940 100 1 14000000 9828 5.80 0.65 12 0.23 12101.00 107493.00 122500 20240513 -42.69 60000 20250407 17.00 88000 -20.23 20250120 60000 17.00 20250407 117700 -40.36 20240618 60000 17.00 20250407 1.03 Y 004490 500 70 억 3669884 N N 7091 N 00 N
7 20250516 110143 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 71200 -1700 5 -2.33 1391755200 19527 40.85 72600 72800 70300 94700 51100 72900 71273.38 26.21 0 416 75433 74166 73233 71966 71033 74800 72600 70 21800 500 53940 100 1 14000000 9968 5.88 0.66 12 0.14 12101.00 107493.00 122500 20240513 -41.88 60000 20250407 18.67 88000 -19.09 20250120 60000 18.67 20250407 117700 -39.51 20240618 60000 18.67 20250407 1.03 Y 004490 500 70 억 3669884 N N 7091 N 00 N
8 20250516 100148 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70700 -2200 5 -3.02 999818200 14014 29.31 72600 72800 70300 94700 51100 72900 71344.24 26.21 0 1612 75433 74166 73233 71966 71033 74800 72600 70 21800 500 53940 100 1 14000000 9898 5.84 0.66 12 0.10 12101.00 107493.00 122500 20240513 -42.29 60000 20250407 17.83 88000 -19.66 20250120 60000 17.83 20250407 117700 -39.93 20240618 60000 17.83 20250407 1.03 Y 004490 500 70 억 3669884 N N 7091 N 00 N
9 20250516 090146 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 72400 -500 5 -0.69 18353100 253 0.53 72600 72700 72400 94700 51100 72900 72541.90 26.21 0 46 75433 74166 73233 71966 71033 74800 72600 70 21800 500 53940 100 1 14000000 10136 5.98 0.67 12 0.00 12101.00 107493.00 122500 20240513 -40.90 60000 20250407 20.67 88000 -17.73 20250120 60000 20.67 20250407 117700 -38.49 20240618 60000 20.67 20250407 1.03 Y 004490 500 70 억 3669884 N N 7091 N 00 N
10 20250515 160153 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 72900 100 2 0.14 3513411050 47806 83.39 72700 74500 72300 94600 51000 72800 73493.20 26.27 0 -8122 75666 74232 72166 70732 68666 74950 71450 70 21800 500 53870 100 1 14000000 10206 6.02 0.68 12 0.34 12101.00 107493.00 122500 20240513 -40.49 60000 20250407 21.50 88000 -17.16 20250120 60000 21.50 20250407 117700 -38.06 20240618 60000 21.50 20250407 1.02 Y 004490 500 70 억 3677229 N N 7091 N 00 N
11 20250515 150154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 72600 -200 5 -0.27 3301014850 44885 78.30 72700 74500 72300 94600 51000 72800 73543.83 26.27 0 -6580 75666 74232 72166 70732 68666 74950 71450 70 21800 500 53870 100 1 14000000 10164 6.00 0.68 12 0.32 12101.00 107493.00 122500 20240513 -40.73 60000 20250407 21.00 88000 -17.50 20250120 60000 21.00 20250407 117700 -38.32 20240618 60000 21.00 20250407 1.02 Y 004490 500 70 억 3677229 N N 7029 N 00 N
12 20250515 140153 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 72800 0 3 0.00 3053535500 41481 72.36 72700 74500 72300 94600 51000 72800 73612.87 26.27 0 -5162 75666 74232 72166 70732 68666 74950 71450 70 21800 500 53870 100 1 14000000 10192 6.02 0.68 12 0.30 12101.00 107493.00 122500 20240513 -40.57 60000 20250407 21.33 88000 -17.27 20250120 60000 21.33 20250407 117700 -38.15 20240618 60000 21.33 20250407 1.02 Y 004490 500 70 억 3677229 N N 7029 N 00 N