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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
004490/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160150,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66500,1600,2,2.47,2082077250,31491,84.90,65200,66800,65100,84300,45500,64900,66116.56,26.78,0,-620,67300,66100,65000,63800,62700,65550,63250,70,19400,500,48020,100,1,14000000,9310,5.50,0.62,12,0.22,12101.00,107493.00,122500,20240513,-45.71,62200,20241209,6.91,88000,-24.43,20250120,63900,4.07,20250331,122500,-45.71,20240513,62200,6.91,20241209,1.08,Y,004490,500,70 억,,3748820,N,N,976,N,00,N
20250401,150150,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66400,1500,2,2.31,1891398800,28623,77.17,65200,66800,65100,84300,45500,64900,66079.68,26.78,0,-657,67300,66100,65000,63800,62700,65550,63250,70,19400,500,48020,100,1,14000000,9296,5.49,0.62,12,0.20,12101.00,107493.00,122500,20240513,-45.80,62200,20241209,6.75,88000,-24.55,20250120,63900,3.91,20250331,122500,-45.80,20240513,62200,6.75,20241209,1.08,Y,004490,500,70 억,,3748820,N,N,2734,N,00,N
20250401,140149,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66600,1700,2,2.62,1584142000,24008,64.73,65200,66800,65100,84300,45500,64900,65983.92,26.78,0,224,67300,66100,65000,63800,62700,65550,63250,70,19400,500,48020,100,1,14000000,9324,5.50,0.62,12,0.17,12101.00,107493.00,122500,20240513,-45.63,62200,20241209,7.07,88000,-24.32,20250120,63900,4.23,20250331,122500,-45.63,20240513,62200,7.07,20241209,1.08,Y,004490,500,70 억,,3748820,N,N,2734,N,00,N
20250401,130150,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66600,1700,2,2.62,1360808400,20656,55.69,65200,66800,65100,84300,45500,64900,65879.57,26.78,0,75,67300,66100,65000,63800,62700,65550,63250,70,19400,500,48020,100,1,14000000,9324,5.50,0.62,12,0.15,12101.00,107493.00,122500,20240513,-45.63,62200,20241209,7.07,88000,-24.32,20250120,63900,4.23,20250331,122500,-45.63,20240513,62200,7.07,20241209,1.08,Y,004490,500,70 억,,3748820,N,N,2734,N,00,N
20250401,120150,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66400,1500,2,2.31,1121028000,17055,45.98,65200,66500,65100,84300,45500,64900,65730.17,26.78,0,567,67300,66100,65000,63800,62700,65550,63250,70,19400,500,48020,100,1,14000000,9296,5.49,0.62,12,0.12,12101.00,107493.00,122500,20240513,-45.80,62200,20241209,6.75,88000,-24.55,20250120,63900,3.91,20250331,122500,-45.80,20240513,62200,6.75,20241209,1.08,Y,004490,500,70 억,,3748820,N,N,2734,N,00,N
20250401,110149,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66000,1100,2,1.69,898408000,13696,36.92,65200,66300,65100,84300,45500,64900,65596.38,26.78,0,1127,67300,66100,65000,63800,62700,65550,63250,70,19400,500,48020,100,1,14000000,9240,5.45,0.61,12,0.10,12101.00,107493.00,122500,20240513,-46.12,62200,20241209,6.11,88000,-25.00,20250120,63900,3.29,20250331,122500,-46.12,20240513,62200,6.11,20241209,1.08,Y,004490,500,70 억,,3748820,N,N,2734,N,00,N
20250401,100148,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,65600,700,2,1.08,631452100,9637,25.98,65200,66000,65100,84300,45500,64900,65523.72,26.78,0,516,67300,66100,65000,63800,62700,65550,63250,70,19400,500,48020,100,1,14000000,9184,5.42,0.61,12,0.07,12101.00,107493.00,122500,20240513,-46.45,62200,20241209,5.47,88000,-25.45,20250120,63900,2.66,20250331,122500,-46.45,20240513,62200,5.47,20241209,1.08,Y,004490,500,70 억,,3748820,N,N,2734,N,00,N
20250401,090149,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,65700,800,2,1.23,106635000,1629,4.39,65200,65900,65200,84300,45500,64900,65460.41,26.78,0,67,67300,66100,65000,63800,62700,65550,63250,70,19400,500,48020,100,1,14000000,9198,5.43,0.61,12,0.01,12101.00,107493.00,122500,20240513,-46.37,62200,20241209,5.63,88000,-25.34,20250120,63900,2.82,20250331,122500,-46.37,20240513,62200,5.63,20241209,1.08,Y,004490,500,70 억,,3748820,N,N,2734,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 20250401 160150 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 66500 1600 2 2.47 2082077250 31491 84.90 65200 66800 65100 84300 45500 64900 66116.56 26.78 0 -620 67300 66100 65000 63800 62700 65550 63250 70 19400 500 48020 100 1 14000000 9310 5.50 0.62 12 0.22 12101.00 107493.00 122500 20240513 -45.71 62200 20241209 6.91 88000 -24.43 20250120 63900 4.07 20250331 122500 -45.71 20240513 62200 6.91 20241209 1.08 Y 004490 500 70 억 3748820 N N 976 N 00 N
3 20250401 150150 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 66400 1500 2 2.31 1891398800 28623 77.17 65200 66800 65100 84300 45500 64900 66079.68 26.78 0 -657 67300 66100 65000 63800 62700 65550 63250 70 19400 500 48020 100 1 14000000 9296 5.49 0.62 12 0.20 12101.00 107493.00 122500 20240513 -45.80 62200 20241209 6.75 88000 -24.55 20250120 63900 3.91 20250331 122500 -45.80 20240513 62200 6.75 20241209 1.08 Y 004490 500 70 억 3748820 N N 2734 N 00 N
4 20250401 140149 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 66600 1700 2 2.62 1584142000 24008 64.73 65200 66800 65100 84300 45500 64900 65983.92 26.78 0 224 67300 66100 65000 63800 62700 65550 63250 70 19400 500 48020 100 1 14000000 9324 5.50 0.62 12 0.17 12101.00 107493.00 122500 20240513 -45.63 62200 20241209 7.07 88000 -24.32 20250120 63900 4.23 20250331 122500 -45.63 20240513 62200 7.07 20241209 1.08 Y 004490 500 70 억 3748820 N N 2734 N 00 N
5 20250401 130150 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 66600 1700 2 2.62 1360808400 20656 55.69 65200 66800 65100 84300 45500 64900 65879.57 26.78 0 75 67300 66100 65000 63800 62700 65550 63250 70 19400 500 48020 100 1 14000000 9324 5.50 0.62 12 0.15 12101.00 107493.00 122500 20240513 -45.63 62200 20241209 7.07 88000 -24.32 20250120 63900 4.23 20250331 122500 -45.63 20240513 62200 7.07 20241209 1.08 Y 004490 500 70 억 3748820 N N 2734 N 00 N
6 20250401 120150 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 66400 1500 2 2.31 1121028000 17055 45.98 65200 66500 65100 84300 45500 64900 65730.17 26.78 0 567 67300 66100 65000 63800 62700 65550 63250 70 19400 500 48020 100 1 14000000 9296 5.49 0.62 12 0.12 12101.00 107493.00 122500 20240513 -45.80 62200 20241209 6.75 88000 -24.55 20250120 63900 3.91 20250331 122500 -45.80 20240513 62200 6.75 20241209 1.08 Y 004490 500 70 억 3748820 N N 2734 N 00 N
7 20250401 110149 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 66000 1100 2 1.69 898408000 13696 36.92 65200 66300 65100 84300 45500 64900 65596.38 26.78 0 1127 67300 66100 65000 63800 62700 65550 63250 70 19400 500 48020 100 1 14000000 9240 5.45 0.61 12 0.10 12101.00 107493.00 122500 20240513 -46.12 62200 20241209 6.11 88000 -25.00 20250120 63900 3.29 20250331 122500 -46.12 20240513 62200 6.11 20241209 1.08 Y 004490 500 70 억 3748820 N N 2734 N 00 N
8 20250401 100148 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 65600 700 2 1.08 631452100 9637 25.98 65200 66000 65100 84300 45500 64900 65523.72 26.78 0 516 67300 66100 65000 63800 62700 65550 63250 70 19400 500 48020 100 1 14000000 9184 5.42 0.61 12 0.07 12101.00 107493.00 122500 20240513 -46.45 62200 20241209 5.47 88000 -25.45 20250120 63900 2.66 20250331 122500 -46.45 20240513 62200 5.47 20241209 1.08 Y 004490 500 70 억 3748820 N N 2734 N 00 N
9 20250401 090149 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 65700 800 2 1.23 106635000 1629 4.39 65200 65900 65200 84300 45500 64900 65460.41 26.78 0 67 67300 66100 65000 63800 62700 65550 63250 70 19400 500 48020 100 1 14000000 9198 5.43 0.61 12 0.01 12101.00 107493.00 122500 20240513 -46.37 62200 20241209 5.63 88000 -25.34 20250120 63900 2.82 20250331 122500 -46.37 20240513 62200 5.63 20241209 1.08 Y 004490 500 70 억 3748820 N N 2734 N 00 N