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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70000,200,2,0.29,3168712200,45247,132.95,70200,70800,69200,90700,48900,69800,70031.43,26.30,0,-6491,71600,70700,69200,68300,66800,71150,68750,70,20900,500,51650,100,1,14000000,9800,5.78,0.65,12,0.32,12101.00,107493.00,122500,20240513,-42.86,60000,20250407,16.67,88000,-20.45,20250120,60000,16.67,20250407,122500,-42.86,20240513,60000,16.67,20250407,1.03,Y,004490,500,70 억,,3682199,N,N,16873,N,00,N
20250513,150153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69900,100,2,0.14,2734326550,39035,114.69,70200,70800,69200,90700,48900,69800,70048.07,26.30,0,-7077,71600,70700,69200,68300,66800,71150,68750,70,20900,500,51650,100,1,14000000,9786,5.78,0.65,12,0.28,12101.00,107493.00,122500,20240513,-42.94,60000,20250407,16.50,88000,-20.57,20250120,60000,16.50,20250407,122500,-42.94,20240513,60000,16.50,20250407,1.03,Y,004490,500,70 억,,3682199,N,N,6611,N,00,N
20250513,140153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69900,100,2,0.14,2191968700,31287,91.93,70200,70800,69200,90700,48900,69800,70060.05,26.30,0,-8367,71600,70700,69200,68300,66800,71150,68750,70,20900,500,51650,100,1,14000000,9786,5.78,0.65,12,0.22,12101.00,107493.00,122500,20240513,-42.94,60000,20250407,16.50,88000,-20.57,20250120,60000,16.50,20250407,122500,-42.94,20240513,60000,16.50,20250407,1.03,Y,004490,500,70 억,,3682199,N,N,6611,N,00,N
20250513,130154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70300,500,2,0.72,1798379500,25650,75.37,70200,70800,69200,90700,48900,69800,70112.26,26.30,0,-6626,71600,70700,69200,68300,66800,71150,68750,70,20900,500,51650,100,1,14000000,9842,5.81,0.65,12,0.18,12101.00,107493.00,122500,20240513,-42.61,60000,20250407,17.17,88000,-20.11,20250120,60000,17.17,20250407,122500,-42.61,20240513,60000,17.17,20250407,1.03,Y,004490,500,70 억,,3682199,N,N,6611,N,00,N
20250513,120154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70200,400,2,0.57,1463285800,20881,61.35,70200,70800,69200,90700,48900,69800,70077.38,26.30,0,-5486,71600,70700,69200,68300,66800,71150,68750,70,20900,500,51650,100,1,14000000,9828,5.80,0.65,12,0.15,12101.00,107493.00,122500,20240513,-42.69,60000,20250407,17.00,88000,-20.23,20250120,60000,17.00,20250407,122500,-42.69,20240513,60000,17.00,20250407,1.03,Y,004490,500,70 억,,3682199,N,N,6611,N,00,N
20250513,110154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70500,700,2,1.00,1106057850,15803,46.43,70200,70800,69200,90700,48900,69800,69990.37,26.30,0,-4234,71600,70700,69200,68300,66800,71150,68750,70,20900,500,51650,100,1,14000000,9870,5.83,0.66,12,0.11,12101.00,107493.00,122500,20240513,-42.45,60000,20250407,17.50,88000,-19.89,20250120,60000,17.50,20250407,122500,-42.45,20240513,60000,17.50,20250407,1.03,Y,004490,500,70 억,,3682199,N,N,6611,N,00,N
20250513,100153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69800,0,3,0.00,801775400,11480,33.73,70200,70800,69200,90700,48900,69800,69841.06,26.30,0,-3954,71600,70700,69200,68300,66800,71150,68750,70,20900,500,51650,100,1,14000000,9772,5.77,0.65,12,0.08,12101.00,107493.00,122500,20240513,-43.02,60000,20250407,16.33,88000,-20.68,20250120,60000,16.33,20250407,122500,-43.02,20240513,60000,16.33,20250407,1.03,Y,004490,500,70 억,,3682199,N,N,6611,N,00,N
20250513,090155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70500,700,2,1.00,304243800,4331,12.73,70200,70800,69600,90700,48900,69800,70247.93,26.30,0,-461,71600,70700,69200,68300,66800,71150,68750,70,20900,500,51650,100,1,14000000,9870,5.83,0.66,12,0.03,12101.00,107493.00,122500,20240513,-42.45,60000,20250407,17.50,88000,-19.89,20250120,60000,17.50,20250407,122500,-42.45,20240513,60000,17.50,20250407,1.03,Y,004490,500,70 억,,3682199,N,N,6611,N,00,N
20250512,160151,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69800,1600,2,2.35,2344471950,34034,118.08,68200,70100,67700,88600,47800,68200,68886.14,26.27,0,4551,69533,68866,68233,67566,66933,68850,67550,70,20400,500,50460,100,1,14000000,9772,5.77,0.65,12,0.24,12101.00,107493.00,122500,20240513,-43.02,60000,20250407,16.33,88000,-20.68,20250120,60000,16.33,20250407,122500,-43.02,20240513,60000,16.33,20250407,1.02,Y,004490,500,70 억,,3677339,N,N,6611,N,00,N
20250512,150152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69600,1400,2,2.05,2153722150,31298,108.59,68200,70100,67700,88600,47800,68200,68813.41,26.27,0,4834,69533,68866,68233,67566,66933,68850,67550,70,20400,500,50460,100,1,14000000,9744,5.75,0.65,12,0.22,12101.00,107493.00,122500,20240513,-43.18,60000,20250407,16.00,88000,-20.91,20250120,60000,16.00,20250407,122500,-43.18,20240513,60000,16.00,20250407,1.02,Y,004490,500,70 억,,3677339,N,N,8689,N,00,N
20250512,140152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69500,1300,2,1.91,1962696350,28552,99.06,68200,70100,67700,88600,47800,68200,68741.12,26.27,0,6217,69533,68866,68233,67566,66933,68850,67550,70,20400,500,50460,100,1,14000000,9730,5.74,0.65,12,0.20,12101.00,107493.00,122500,20240513,-43.27,60000,20250407,15.83,88000,-21.02,20250120,60000,15.83,20250407,122500,-43.27,20240513,60000,15.83,20250407,1.02,Y,004490,500,70 억,,3677339,N,N,8689,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 20250513 160152 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70000 200 2 0.29 3168712200 45247 132.95 70200 70800 69200 90700 48900 69800 70031.43 26.30 0 -6491 71600 70700 69200 68300 66800 71150 68750 70 20900 500 51650 100 1 14000000 9800 5.78 0.65 12 0.32 12101.00 107493.00 122500 20240513 -42.86 60000 20250407 16.67 88000 -20.45 20250120 60000 16.67 20250407 122500 -42.86 20240513 60000 16.67 20250407 1.03 Y 004490 500 70 억 3682199 N N 16873 N 00 N
3 20250513 150153 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69900 100 2 0.14 2734326550 39035 114.69 70200 70800 69200 90700 48900 69800 70048.07 26.30 0 -7077 71600 70700 69200 68300 66800 71150 68750 70 20900 500 51650 100 1 14000000 9786 5.78 0.65 12 0.28 12101.00 107493.00 122500 20240513 -42.94 60000 20250407 16.50 88000 -20.57 20250120 60000 16.50 20250407 122500 -42.94 20240513 60000 16.50 20250407 1.03 Y 004490 500 70 억 3682199 N N 6611 N 00 N
4 20250513 140153 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69900 100 2 0.14 2191968700 31287 91.93 70200 70800 69200 90700 48900 69800 70060.05 26.30 0 -8367 71600 70700 69200 68300 66800 71150 68750 70 20900 500 51650 100 1 14000000 9786 5.78 0.65 12 0.22 12101.00 107493.00 122500 20240513 -42.94 60000 20250407 16.50 88000 -20.57 20250120 60000 16.50 20250407 122500 -42.94 20240513 60000 16.50 20250407 1.03 Y 004490 500 70 억 3682199 N N 6611 N 00 N
5 20250513 130154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70300 500 2 0.72 1798379500 25650 75.37 70200 70800 69200 90700 48900 69800 70112.26 26.30 0 -6626 71600 70700 69200 68300 66800 71150 68750 70 20900 500 51650 100 1 14000000 9842 5.81 0.65 12 0.18 12101.00 107493.00 122500 20240513 -42.61 60000 20250407 17.17 88000 -20.11 20250120 60000 17.17 20250407 122500 -42.61 20240513 60000 17.17 20250407 1.03 Y 004490 500 70 억 3682199 N N 6611 N 00 N
6 20250513 120154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70200 400 2 0.57 1463285800 20881 61.35 70200 70800 69200 90700 48900 69800 70077.38 26.30 0 -5486 71600 70700 69200 68300 66800 71150 68750 70 20900 500 51650 100 1 14000000 9828 5.80 0.65 12 0.15 12101.00 107493.00 122500 20240513 -42.69 60000 20250407 17.00 88000 -20.23 20250120 60000 17.00 20250407 122500 -42.69 20240513 60000 17.00 20250407 1.03 Y 004490 500 70 억 3682199 N N 6611 N 00 N
7 20250513 110154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70500 700 2 1.00 1106057850 15803 46.43 70200 70800 69200 90700 48900 69800 69990.37 26.30 0 -4234 71600 70700 69200 68300 66800 71150 68750 70 20900 500 51650 100 1 14000000 9870 5.83 0.66 12 0.11 12101.00 107493.00 122500 20240513 -42.45 60000 20250407 17.50 88000 -19.89 20250120 60000 17.50 20250407 122500 -42.45 20240513 60000 17.50 20250407 1.03 Y 004490 500 70 억 3682199 N N 6611 N 00 N
8 20250513 100153 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69800 0 3 0.00 801775400 11480 33.73 70200 70800 69200 90700 48900 69800 69841.06 26.30 0 -3954 71600 70700 69200 68300 66800 71150 68750 70 20900 500 51650 100 1 14000000 9772 5.77 0.65 12 0.08 12101.00 107493.00 122500 20240513 -43.02 60000 20250407 16.33 88000 -20.68 20250120 60000 16.33 20250407 122500 -43.02 20240513 60000 16.33 20250407 1.03 Y 004490 500 70 억 3682199 N N 6611 N 00 N
9 20250513 090155 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70500 700 2 1.00 304243800 4331 12.73 70200 70800 69600 90700 48900 69800 70247.93 26.30 0 -461 71600 70700 69200 68300 66800 71150 68750 70 20900 500 51650 100 1 14000000 9870 5.83 0.66 12 0.03 12101.00 107493.00 122500 20240513 -42.45 60000 20250407 17.50 88000 -19.89 20250120 60000 17.50 20250407 122500 -42.45 20240513 60000 17.50 20250407 1.03 Y 004490 500 70 억 3682199 N N 6611 N 00 N
10 20250512 160151 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69800 1600 2 2.35 2344471950 34034 118.08 68200 70100 67700 88600 47800 68200 68886.14 26.27 0 4551 69533 68866 68233 67566 66933 68850 67550 70 20400 500 50460 100 1 14000000 9772 5.77 0.65 12 0.24 12101.00 107493.00 122500 20240513 -43.02 60000 20250407 16.33 88000 -20.68 20250120 60000 16.33 20250407 122500 -43.02 20240513 60000 16.33 20250407 1.02 Y 004490 500 70 억 3677339 N N 6611 N 00 N
11 20250512 150152 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69600 1400 2 2.05 2153722150 31298 108.59 68200 70100 67700 88600 47800 68200 68813.41 26.27 0 4834 69533 68866 68233 67566 66933 68850 67550 70 20400 500 50460 100 1 14000000 9744 5.75 0.65 12 0.22 12101.00 107493.00 122500 20240513 -43.18 60000 20250407 16.00 88000 -20.91 20250120 60000 16.00 20250407 122500 -43.18 20240513 60000 16.00 20250407 1.02 Y 004490 500 70 억 3677339 N N 8689 N 00 N
12 20250512 140152 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69500 1300 2 1.91 1962696350 28552 99.06 68200 70100 67700 88600 47800 68200 68741.12 26.27 0 6217 69533 68866 68233 67566 66933 68850 67550 70 20400 500 50460 100 1 14000000 9730 5.74 0.65 12 0.20 12101.00 107493.00 122500 20240513 -43.27 60000 20250407 15.83 88000 -21.02 20250120 60000 15.83 20250407 122500 -43.27 20240513 60000 15.83 20250407 1.02 Y 004490 500 70 억 3677339 N N 8689 N 00 N