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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004490/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
20250312,160155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69700,700,2,1.01,3252799350,46708,67.91,69300,70500,68600,89700,48300,69000,69641.06,26.70,0,1851,70800,69900,69100,68200,67400,69500,67800,70,20700,500,51060,100,1,14000000,9758,8.35,0.73,12,0.33,8348.00,95799.00,122500,20240513,-43.10,62200,20241209,12.06,88000,-20.80,20250120,68300,2.05,20250311,122500,-43.10,20240513,62200,12.06,20241209,1.08,N,004490,500,70 억,,3738098,N,N,224,N,00,N
20250312,150157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69600,600,2,0.87,3031162300,43528,63.29,69300,70500,68600,89700,48300,69000,69637.08,26.70,0,1631,70800,69900,69100,68200,67400,69500,67800,70,20700,500,51060,100,1,14000000,9744,8.34,0.73,12,0.31,8348.00,95799.00,122500,20240513,-43.18,62200,20241209,11.90,88000,-20.91,20250120,68300,1.90,20250311,122500,-43.18,20240513,62200,11.90,20241209,1.08,N,004490,500,70 억,,3738098,N,N,1629,N,00,N
20250312,140156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69800,800,2,1.16,2751424400,39515,57.46,69300,70500,68600,89700,48300,69000,69629.89,26.70,0,-111,70800,69900,69100,68200,67400,69500,67800,70,20700,500,51060,100,1,14000000,9772,8.36,0.73,12,0.28,8348.00,95799.00,122500,20240513,-43.02,62200,20241209,12.22,88000,-20.68,20250120,68300,2.20,20250311,122500,-43.02,20240513,62200,12.22,20241209,1.08,N,004490,500,70 억,,3738098,N,N,1629,N,00,N
20250312,130155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69700,700,2,1.01,2090258600,30003,43.62,69300,70500,68600,89700,48300,69000,69668.34,26.70,0,-4885,70800,69900,69100,68200,67400,69500,67800,70,20700,500,51060,100,1,14000000,9758,8.35,0.73,12,0.21,8348.00,95799.00,122500,20240513,-43.10,62200,20241209,12.06,88000,-20.80,20250120,68300,2.05,20250311,122500,-43.10,20240513,62200,12.06,20241209,1.08,N,004490,500,70 억,,3738098,N,N,1629,N,00,N
20250312,120156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70100,1100,2,1.59,1823362600,26178,38.06,69300,70500,68600,89700,48300,69000,69652.50,26.70,0,-6034,70800,69900,69100,68200,67400,69500,67800,70,20700,500,51060,100,1,14000000,9814,8.40,0.73,12,0.19,8348.00,95799.00,122500,20240513,-42.78,62200,20241209,12.70,88000,-20.34,20250120,68300,2.64,20250311,122500,-42.78,20240513,62200,12.70,20241209,1.08,N,004490,500,70 억,,3738098,N,N,1629,N,00,N
20250312,110155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70100,1100,2,1.59,1498807150,21551,31.34,69300,70500,68600,89700,48300,69000,69547.01,26.70,0,-6401,70800,69900,69100,68200,67400,69500,67800,70,20700,500,51060,100,1,14000000,9814,8.40,0.73,12,0.15,8348.00,95799.00,122500,20240513,-42.78,62200,20241209,12.70,88000,-20.34,20250120,68300,2.64,20250311,122500,-42.78,20240513,62200,12.70,20241209,1.08,N,004490,500,70 억,,3738098,N,N,1629,N,00,N
20250312,100155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70300,1300,2,1.88,1104852750,15931,23.16,69300,70300,68600,89700,48300,69000,69352.40,26.70,0,-5502,70800,69900,69100,68200,67400,69500,67800,70,20700,500,51060,100,1,14000000,9842,8.42,0.73,12,0.11,8348.00,95799.00,122500,20240513,-42.61,62200,20241209,13.02,88000,-20.11,20250120,68300,2.93,20250311,122500,-42.61,20240513,62200,13.02,20241209,1.08,N,004490,500,70 억,,3738098,N,N,1629,N,00,N
20250312,090156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68800,-200,5,-0.29,71438400,1033,1.50,69300,69300,68800,89700,48300,69000,69156.40,26.70,0,-819,70800,69900,69100,68200,67400,69500,67800,70,20700,500,51060,100,1,14000000,9632,8.24,0.72,12,0.01,8348.00,95799.00,122500,20240513,-43.84,62200,20241209,10.61,88000,-21.82,20250120,68300,0.73,20250311,122500,-43.84,20240513,62200,10.61,20241209,1.08,N,004490,500,70 억,,3738098,N,N,1629,N,00,N
20250311,160155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69000,-2400,5,-3.36,4720083700,68430,264.43,69500,70000,68300,92800,50000,71400,68976.77,26.51,0,-321,73133,72266,71633,70766,70133,71950,70450,70,21400,500,52830,100,1,14000000,9660,8.27,0.72,12,0.49,8348.00,95799.00,122500,20240513,-43.67,62200,20241209,10.93,88000,-21.59,20250120,68300,1.02,20250311,122500,-43.67,20240513,62200,10.93,20241209,1.10,N,004490,500,70 억,,3712028,N,N,1629,N,00,N
20250311,150156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69200,-2200,5,-3.08,4249842450,61611,238.08,69500,70000,68300,92800,50000,71400,68978.63,26.51,0,541,73133,72266,71633,70766,70133,71950,70450,70,21400,500,52830,100,1,14000000,9688,8.29,0.72,12,0.44,8348.00,95799.00,122500,20240513,-43.51,62200,20241209,11.25,88000,-21.36,20250120,68300,1.32,20250311,122500,-43.51,20240513,62200,11.25,20241209,1.10,N,004490,500,70 억,,3712028,N,N,103,N,00,N
20250311,140155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69000,-2400,5,-3.36,3305282500,47891,185.06,69500,70000,68300,92800,50000,71400,69016.78,26.51,0,5415,73133,72266,71633,70766,70133,71950,70450,70,21400,500,52830,100,1,14000000,9660,8.27,0.72,12,0.34,8348.00,95799.00,122500,20240513,-43.67,62200,20241209,10.93,88000,-21.59,20250120,68300,1.02,20250311,122500,-43.67,20240513,62200,10.93,20241209,1.10,N,004490,500,70 억,,3712028,N,N,103,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 20250312 160155 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69700 700 2 1.01 3252799350 46708 67.91 69300 70500 68600 89700 48300 69000 69641.06 26.70 0 1851 70800 69900 69100 68200 67400 69500 67800 70 20700 500 51060 100 1 14000000 9758 8.35 0.73 12 0.33 8348.00 95799.00 122500 20240513 -43.10 62200 20241209 12.06 88000 -20.80 20250120 68300 2.05 20250311 122500 -43.10 20240513 62200 12.06 20241209 1.08 N 004490 500 70 억 3738098 N N 224 N 00 N
3 20250312 150157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69600 600 2 0.87 3031162300 43528 63.29 69300 70500 68600 89700 48300 69000 69637.08 26.70 0 1631 70800 69900 69100 68200 67400 69500 67800 70 20700 500 51060 100 1 14000000 9744 8.34 0.73 12 0.31 8348.00 95799.00 122500 20240513 -43.18 62200 20241209 11.90 88000 -20.91 20250120 68300 1.90 20250311 122500 -43.18 20240513 62200 11.90 20241209 1.08 N 004490 500 70 억 3738098 N N 1629 N 00 N
4 20250312 140156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69800 800 2 1.16 2751424400 39515 57.46 69300 70500 68600 89700 48300 69000 69629.89 26.70 0 -111 70800 69900 69100 68200 67400 69500 67800 70 20700 500 51060 100 1 14000000 9772 8.36 0.73 12 0.28 8348.00 95799.00 122500 20240513 -43.02 62200 20241209 12.22 88000 -20.68 20250120 68300 2.20 20250311 122500 -43.02 20240513 62200 12.22 20241209 1.08 N 004490 500 70 억 3738098 N N 1629 N 00 N
5 20250312 130155 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69700 700 2 1.01 2090258600 30003 43.62 69300 70500 68600 89700 48300 69000 69668.34 26.70 0 -4885 70800 69900 69100 68200 67400 69500 67800 70 20700 500 51060 100 1 14000000 9758 8.35 0.73 12 0.21 8348.00 95799.00 122500 20240513 -43.10 62200 20241209 12.06 88000 -20.80 20250120 68300 2.05 20250311 122500 -43.10 20240513 62200 12.06 20241209 1.08 N 004490 500 70 억 3738098 N N 1629 N 00 N
6 20250312 120156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70100 1100 2 1.59 1823362600 26178 38.06 69300 70500 68600 89700 48300 69000 69652.50 26.70 0 -6034 70800 69900 69100 68200 67400 69500 67800 70 20700 500 51060 100 1 14000000 9814 8.40 0.73 12 0.19 8348.00 95799.00 122500 20240513 -42.78 62200 20241209 12.70 88000 -20.34 20250120 68300 2.64 20250311 122500 -42.78 20240513 62200 12.70 20241209 1.08 N 004490 500 70 억 3738098 N N 1629 N 00 N
7 20250312 110155 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70100 1100 2 1.59 1498807150 21551 31.34 69300 70500 68600 89700 48300 69000 69547.01 26.70 0 -6401 70800 69900 69100 68200 67400 69500 67800 70 20700 500 51060 100 1 14000000 9814 8.40 0.73 12 0.15 8348.00 95799.00 122500 20240513 -42.78 62200 20241209 12.70 88000 -20.34 20250120 68300 2.64 20250311 122500 -42.78 20240513 62200 12.70 20241209 1.08 N 004490 500 70 억 3738098 N N 1629 N 00 N
8 20250312 100155 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70300 1300 2 1.88 1104852750 15931 23.16 69300 70300 68600 89700 48300 69000 69352.40 26.70 0 -5502 70800 69900 69100 68200 67400 69500 67800 70 20700 500 51060 100 1 14000000 9842 8.42 0.73 12 0.11 8348.00 95799.00 122500 20240513 -42.61 62200 20241209 13.02 88000 -20.11 20250120 68300 2.93 20250311 122500 -42.61 20240513 62200 13.02 20241209 1.08 N 004490 500 70 억 3738098 N N 1629 N 00 N
9 20250312 090156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 68800 -200 5 -0.29 71438400 1033 1.50 69300 69300 68800 89700 48300 69000 69156.40 26.70 0 -819 70800 69900 69100 68200 67400 69500 67800 70 20700 500 51060 100 1 14000000 9632 8.24 0.72 12 0.01 8348.00 95799.00 122500 20240513 -43.84 62200 20241209 10.61 88000 -21.82 20250120 68300 0.73 20250311 122500 -43.84 20240513 62200 10.61 20241209 1.08 N 004490 500 70 억 3738098 N N 1629 N 00 N
10 20250311 160155 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69000 -2400 5 -3.36 4720083700 68430 264.43 69500 70000 68300 92800 50000 71400 68976.77 26.51 0 -321 73133 72266 71633 70766 70133 71950 70450 70 21400 500 52830 100 1 14000000 9660 8.27 0.72 12 0.49 8348.00 95799.00 122500 20240513 -43.67 62200 20241209 10.93 88000 -21.59 20250120 68300 1.02 20250311 122500 -43.67 20240513 62200 10.93 20241209 1.10 N 004490 500 70 억 3712028 N N 1629 N 00 N
11 20250311 150156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69200 -2200 5 -3.08 4249842450 61611 238.08 69500 70000 68300 92800 50000 71400 68978.63 26.51 0 541 73133 72266 71633 70766 70133 71950 70450 70 21400 500 52830 100 1 14000000 9688 8.29 0.72 12 0.44 8348.00 95799.00 122500 20240513 -43.51 62200 20241209 11.25 88000 -21.36 20250120 68300 1.32 20250311 122500 -43.51 20240513 62200 11.25 20241209 1.10 N 004490 500 70 억 3712028 N N 103 N 00 N
12 20250311 140155 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69000 -2400 5 -3.36 3305282500 47891 185.06 69500 70000 68300 92800 50000 71400 69016.78 26.51 0 5415 73133 72266 71633 70766 70133 71950 70450 70 21400 500 52830 100 1 14000000 9660 8.27 0.72 12 0.34 8348.00 95799.00 122500 20240513 -43.67 62200 20241209 10.93 88000 -21.59 20250120 68300 1.02 20250311 122500 -43.67 20240513 62200 10.93 20241209 1.10 N 004490 500 70 억 3712028 N N 103 N 00 N