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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70000,-300,5,-0.43,3311073950,47169,112.44,70300,71200,69300,91300,49300,70300,70196.13,26.70,0,-2781,72166,71232,70266,69332,68366,70750,68850,70,21000,500,52020,100,1,14000000,9800,5.78,0.65,12,0.34,12101.00,107493.00,122500,20240513,-42.86,62200,20241209,12.54,88000,-20.45,20250120,68300,2.49,20250311,122500,-42.86,20240513,62200,12.54,20241209,1.09,N,004490,500,70 억,,3737792,N,N,350,N,00,N
20250318,150158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69900,-400,5,-0.57,2988752650,42566,101.47,70300,71200,69300,91300,49300,70300,70214.35,26.70,0,-2286,72166,71232,70266,69332,68366,70750,68850,70,21000,500,52020,100,1,14000000,9786,5.78,0.65,12,0.30,12101.00,107493.00,122500,20240513,-42.94,62200,20241209,12.38,88000,-20.57,20250120,68300,2.34,20250311,122500,-42.94,20240513,62200,12.38,20241209,1.09,N,004490,500,70 억,,3737792,N,N,86,N,00,N
20250318,140157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69300,-1000,5,-1.42,2566389850,36496,87.00,70300,71200,69300,91300,49300,70300,70319.81,26.70,0,-1004,72166,71232,70266,69332,68366,70750,68850,70,21000,500,52020,100,1,14000000,9702,5.73,0.64,12,0.26,12101.00,107493.00,122500,20240513,-43.43,62200,20241209,11.41,88000,-21.25,20250120,68300,1.46,20250311,122500,-43.43,20240513,62200,11.41,20241209,1.09,N,004490,500,70 억,,3737792,N,N,86,N,00,N
20250318,130157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69900,-400,5,-0.57,1743790950,24699,58.88,70300,71200,69900,91300,49300,70300,70602.91,26.70,0,3598,72166,71232,70266,69332,68366,70750,68850,70,21000,500,52020,100,1,14000000,9786,5.78,0.65,12,0.18,12101.00,107493.00,122500,20240513,-42.94,62200,20241209,12.38,88000,-20.57,20250120,68300,2.34,20250311,122500,-42.94,20240513,62200,12.38,20241209,1.09,N,004490,500,70 억,,3737792,N,N,86,N,00,N
20250318,120157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70300,0,3,0.00,1341239550,18950,45.17,70300,71200,70200,91300,49300,70300,70780.35,26.70,0,2815,72166,71232,70266,69332,68366,70750,68850,70,21000,500,52020,100,1,14000000,9842,5.81,0.65,12,0.14,12101.00,107493.00,122500,20240513,-42.61,62200,20241209,13.02,88000,-20.11,20250120,68300,2.93,20250311,122500,-42.61,20240513,62200,13.02,20241209,1.09,N,004490,500,70 억,,3737792,N,N,86,N,00,N
20250318,110157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70700,400,2,0.57,1070343600,15101,36.00,70300,71200,70300,91300,49300,70300,70882.85,26.70,0,2744,72166,71232,70266,69332,68366,70750,68850,70,21000,500,52020,100,1,14000000,9898,5.84,0.66,12,0.11,12101.00,107493.00,122500,20240513,-42.29,62200,20241209,13.67,88000,-19.66,20250120,68300,3.51,20250311,122500,-42.29,20240513,62200,13.67,20241209,1.09,N,004490,500,70 억,,3737792,N,N,86,N,00,N
20250318,100158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70900,600,2,0.85,752822200,10627,25.33,70300,71100,70300,91300,49300,70300,70845.65,26.70,0,3960,72166,71232,70266,69332,68366,70750,68850,70,21000,500,52020,100,1,14000000,9926,5.86,0.66,12,0.08,12101.00,107493.00,122500,20240513,-42.12,62200,20241209,13.99,88000,-19.43,20250120,68300,3.81,20250311,122500,-42.12,20240513,62200,13.99,20241209,1.09,N,004490,500,70 억,,3737792,N,N,86,N,00,N
20250318,090158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70800,500,2,0.71,139992600,1984,4.73,70300,70800,70300,91300,49300,70300,70574.63,26.70,0,1391,72166,71232,70266,69332,68366,70750,68850,70,21000,500,52020,100,1,14000000,9912,5.85,0.66,12,0.01,12101.00,107493.00,122500,20240513,-42.20,62200,20241209,13.83,88000,-19.55,20250120,68300,3.66,20250311,122500,-42.20,20240513,62200,13.83,20241209,1.09,N,004490,500,70 억,,3737792,N,N,86,N,00,N
20250317,160158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70300,-400,5,-0.57,2925952500,41793,97.15,71200,71200,69300,91900,49500,70700,70007.97,26.76,0,-7813,72566,71632,70666,69732,68766,72100,70200,70,21200,500,52310,100,1,14000000,9842,8.42,0.73,12,0.30,8348.00,95799.00,122500,20240513,-42.61,62200,20241209,13.02,88000,-20.11,20250120,68300,2.93,20250311,122500,-42.61,20240513,62200,13.02,20241209,1.10,N,004490,500,70 억,,3746940,N,N,86,N,00,N
20250317,150158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69700,-1000,5,-1.41,2415225300,34492,80.18,71200,71200,69300,91900,49500,70700,70022.77,26.76,0,-6560,72566,71632,70666,69732,68766,72100,70200,70,21200,500,52310,100,1,14000000,9758,8.35,0.73,12,0.25,8348.00,95799.00,122500,20240513,-43.10,62200,20241209,12.06,88000,-20.80,20250120,68300,2.05,20250311,122500,-43.10,20240513,62200,12.06,20241209,1.10,N,004490,500,70 억,,3746940,N,N,337,N,00,N
20250317,140157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69800,-900,5,-1.27,2165471650,30910,71.86,71200,71200,69300,91900,49500,70700,70057.32,26.76,0,-6348,72566,71632,70666,69732,68766,72100,70200,70,21200,500,52310,100,1,14000000,9772,8.36,0.73,12,0.22,8348.00,95799.00,122500,20240513,-43.02,62200,20241209,12.22,88000,-20.68,20250120,68300,2.20,20250311,122500,-43.02,20240513,62200,12.22,20241209,1.10,N,004490,500,70 억,,3746940,N,N,337,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 20250318 160157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70000 -300 5 -0.43 3311073950 47169 112.44 70300 71200 69300 91300 49300 70300 70196.13 26.70 0 -2781 72166 71232 70266 69332 68366 70750 68850 70 21000 500 52020 100 1 14000000 9800 5.78 0.65 12 0.34 12101.00 107493.00 122500 20240513 -42.86 62200 20241209 12.54 88000 -20.45 20250120 68300 2.49 20250311 122500 -42.86 20240513 62200 12.54 20241209 1.09 N 004490 500 70 억 3737792 N N 350 N 00 N
3 20250318 150158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69900 -400 5 -0.57 2988752650 42566 101.47 70300 71200 69300 91300 49300 70300 70214.35 26.70 0 -2286 72166 71232 70266 69332 68366 70750 68850 70 21000 500 52020 100 1 14000000 9786 5.78 0.65 12 0.30 12101.00 107493.00 122500 20240513 -42.94 62200 20241209 12.38 88000 -20.57 20250120 68300 2.34 20250311 122500 -42.94 20240513 62200 12.38 20241209 1.09 N 004490 500 70 억 3737792 N N 86 N 00 N
4 20250318 140157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69300 -1000 5 -1.42 2566389850 36496 87.00 70300 71200 69300 91300 49300 70300 70319.81 26.70 0 -1004 72166 71232 70266 69332 68366 70750 68850 70 21000 500 52020 100 1 14000000 9702 5.73 0.64 12 0.26 12101.00 107493.00 122500 20240513 -43.43 62200 20241209 11.41 88000 -21.25 20250120 68300 1.46 20250311 122500 -43.43 20240513 62200 11.41 20241209 1.09 N 004490 500 70 억 3737792 N N 86 N 00 N
5 20250318 130157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69900 -400 5 -0.57 1743790950 24699 58.88 70300 71200 69900 91300 49300 70300 70602.91 26.70 0 3598 72166 71232 70266 69332 68366 70750 68850 70 21000 500 52020 100 1 14000000 9786 5.78 0.65 12 0.18 12101.00 107493.00 122500 20240513 -42.94 62200 20241209 12.38 88000 -20.57 20250120 68300 2.34 20250311 122500 -42.94 20240513 62200 12.38 20241209 1.09 N 004490 500 70 억 3737792 N N 86 N 00 N
6 20250318 120157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70300 0 3 0.00 1341239550 18950 45.17 70300 71200 70200 91300 49300 70300 70780.35 26.70 0 2815 72166 71232 70266 69332 68366 70750 68850 70 21000 500 52020 100 1 14000000 9842 5.81 0.65 12 0.14 12101.00 107493.00 122500 20240513 -42.61 62200 20241209 13.02 88000 -20.11 20250120 68300 2.93 20250311 122500 -42.61 20240513 62200 13.02 20241209 1.09 N 004490 500 70 억 3737792 N N 86 N 00 N
7 20250318 110157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70700 400 2 0.57 1070343600 15101 36.00 70300 71200 70300 91300 49300 70300 70882.85 26.70 0 2744 72166 71232 70266 69332 68366 70750 68850 70 21000 500 52020 100 1 14000000 9898 5.84 0.66 12 0.11 12101.00 107493.00 122500 20240513 -42.29 62200 20241209 13.67 88000 -19.66 20250120 68300 3.51 20250311 122500 -42.29 20240513 62200 13.67 20241209 1.09 N 004490 500 70 억 3737792 N N 86 N 00 N
8 20250318 100158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70900 600 2 0.85 752822200 10627 25.33 70300 71100 70300 91300 49300 70300 70845.65 26.70 0 3960 72166 71232 70266 69332 68366 70750 68850 70 21000 500 52020 100 1 14000000 9926 5.86 0.66 12 0.08 12101.00 107493.00 122500 20240513 -42.12 62200 20241209 13.99 88000 -19.43 20250120 68300 3.81 20250311 122500 -42.12 20240513 62200 13.99 20241209 1.09 N 004490 500 70 억 3737792 N N 86 N 00 N
9 20250318 090158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70800 500 2 0.71 139992600 1984 4.73 70300 70800 70300 91300 49300 70300 70574.63 26.70 0 1391 72166 71232 70266 69332 68366 70750 68850 70 21000 500 52020 100 1 14000000 9912 5.85 0.66 12 0.01 12101.00 107493.00 122500 20240513 -42.20 62200 20241209 13.83 88000 -19.55 20250120 68300 3.66 20250311 122500 -42.20 20240513 62200 13.83 20241209 1.09 N 004490 500 70 억 3737792 N N 86 N 00 N
10 20250317 160158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70300 -400 5 -0.57 2925952500 41793 97.15 71200 71200 69300 91900 49500 70700 70007.97 26.76 0 -7813 72566 71632 70666 69732 68766 72100 70200 70 21200 500 52310 100 1 14000000 9842 8.42 0.73 12 0.30 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 1.10 N 004490 500 70 억 3746940 N N 86 N 00 N
11 20250317 150158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69700 -1000 5 -1.41 2415225300 34492 80.18 71200 71200 69300 91900 49500 70700 70022.77 26.76 0 -6560 72566 71632 70666 69732 68766 72100 70200 70 21200 500 52310 100 1 14000000 9758 8.35 0.73 12 0.25 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 1.10 N 004490 500 70 억 3746940 N N 337 N 00 N
12 20250317 140157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69800 -900 5 -1.27 2165471650 30910 71.86 71200 71200 69300 91900 49500 70700 70057.32 26.76 0 -6348 72566 71632 70666 69732 68766 72100 70200 70 21200 500 52310 100 1 14000000 9772 8.36 0.73 12 0.22 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 1.10 N 004490 500 70 억 3746940 N N 337 N 00 N