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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004490/price/prices-20250401.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
20250407,160151,55,40.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,60200,-6700,5,-10.01,4241393800,68984,191.38,64800,64900,60000,86900,46900,66900,61483.88,26.66,0,-20944,69166,68032,66766,65632,64366,68600,66200,70,20000,500,49500,100,1,14000000,8428,4.97,0.56,12,0.49,12101.00,107493.00,122500,20240513,-50.86,60000,20250407,0.33,88000,-31.59,20250120,60000,0.33,20250407,122500,-50.86,20240513,60000,0.33,20250407,1.00,Y,004490,500,70 억,,3732697,N,N,5754,N,00,N
20250407,150153,55,40.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,60500,-6400,5,-9.57,3632603050,58879,163.34,64800,64900,60400,86900,46900,66900,61696.07,26.66,0,-21173,69166,68032,66766,65632,64366,68600,66200,70,20000,500,49500,100,1,14000000,8470,5.00,0.56,12,0.42,12101.00,107493.00,122500,20240513,-50.61,60400,20250407,0.17,88000,-31.25,20250120,60400,0.17,20250407,122500,-50.61,20240513,60400,0.17,20250407,1.00,Y,004490,500,70 억,,3732697,N,N,2726,N,00,N
20250407,140152,55,40.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,61100,-5800,5,-8.67,3026522050,48923,135.72,64800,64900,60800,86900,46900,66900,61862.97,26.66,0,-18492,69166,68032,66766,65632,64366,68600,66200,70,20000,500,49500,100,1,14000000,8554,5.05,0.57,12,0.35,12101.00,107493.00,122500,20240513,-50.12,60800,20250407,0.49,88000,-30.57,20250120,60800,0.49,20250407,122500,-50.12,20240513,60800,0.49,20250407,1.00,Y,004490,500,70 억,,3732697,N,N,2726,N,00,N
20250407,130151,55,40.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,61300,-5600,5,-8.37,2615772200,42249,117.21,64800,64900,60800,86900,46900,66900,61913.23,26.66,0,-18418,69166,68032,66766,65632,64366,68600,66200,70,20000,500,49500,100,1,14000000,8582,5.07,0.57,12,0.30,12101.00,107493.00,122500,20240513,-49.96,60800,20250407,0.82,88000,-30.34,20250120,60800,0.82,20250407,122500,-49.96,20240513,60800,0.82,20250407,1.00,Y,004490,500,70 억,,3732697,N,N,2726,N,00,N
20250407,120151,55,40.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,61500,-5400,5,-8.07,2003646100,32230,89.41,64800,64900,61100,86900,46900,66900,62167.11,26.66,0,-16013,69166,68032,66766,65632,64366,68600,66200,70,20000,500,49500,100,1,14000000,8610,5.08,0.57,12,0.23,12101.00,107493.00,122500,20240513,-49.80,61100,20250407,0.65,88000,-30.11,20250120,61100,0.65,20250407,122500,-49.80,20240513,61100,0.65,20250407,1.00,Y,004490,500,70 억,,3732697,N,N,2726,N,00,N
20250407,110151,55,40.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,61800,-5100,5,-7.62,1628088200,26121,72.47,64800,64900,61100,86900,46900,66900,62328.71,26.66,0,-12782,69166,68032,66766,65632,64366,68600,66200,70,20000,500,49500,100,1,14000000,8652,5.11,0.57,12,0.19,12101.00,107493.00,122500,20240513,-49.55,61100,20250407,1.15,88000,-29.77,20250120,61100,1.15,20250407,122500,-49.55,20240513,61100,1.15,20250407,1.00,Y,004490,500,70 억,,3732697,N,N,2726,N,00,N
20250407,100151,55,40.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,61500,-5400,5,-8.07,1246511700,19914,55.25,64800,64900,61200,86900,46900,66900,62594.74,26.66,0,-11037,69166,68032,66766,65632,64366,68600,66200,70,20000,500,49500,100,1,14000000,8610,5.08,0.57,12,0.14,12101.00,107493.00,122500,20240513,-49.80,61200,20250407,0.49,88000,-30.11,20250120,61200,0.49,20250407,122500,-49.80,20240513,61200,0.49,20250407,1.00,Y,004490,500,70 억,,3732697,N,N,2726,N,00,N
20250407,090151,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,64400,-2500,5,-3.74,127164600,1988,5.52,64800,64900,63100,86900,46900,66900,63966.10,26.66,0,-1280,69166,68032,66766,65632,64366,68600,66200,70,20000,500,49500,100,1,14000000,9016,5.32,0.60,12,0.01,12101.00,107493.00,122500,20240513,-47.43,62200,20241209,3.54,88000,-26.82,20250120,63100,2.06,20250407,122500,-47.43,20240513,62200,3.54,20241209,1.00,Y,004490,500,70 억,,3732697,N,N,2726,N,00,N
20250404,160151,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66900,0,3,0.00,2403240250,36046,78.32,66800,67900,65500,86900,46900,66900,66671.38,26.65,0,-4704,69433,68166,66533,65266,63633,68800,65900,70,20000,500,49500,100,1,14000000,9366,5.53,0.62,12,0.26,12101.00,107493.00,122500,20240513,-45.39,62200,20241209,7.56,88000,-23.98,20250120,63900,4.69,20250331,122500,-45.39,20240513,62200,7.56,20241209,1.01,Y,004490,500,70 억,,3731195,N,N,2726,N,00,N
20250404,150152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66900,0,3,0.00,2208474350,33131,71.98,66800,67900,65500,86900,46900,66900,66658.85,26.65,0,-3186,69433,68166,66533,65266,63633,68800,65900,70,20000,500,49500,100,1,14000000,9366,5.53,0.62,12,0.24,12101.00,107493.00,122500,20240513,-45.39,62200,20241209,7.56,88000,-23.98,20250120,63900,4.69,20250331,122500,-45.39,20240513,62200,7.56,20241209,1.01,Y,004490,500,70 억,,3731195,N,N,6277,N,00,N
20250404,140153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,65900,-1000,5,-1.49,1921592600,28794,62.56,66800,67900,65500,86900,46900,66900,66735.87,26.65,0,-2996,69433,68166,66533,65266,63633,68800,65900,70,20000,500,49500,100,1,14000000,9226,5.45,0.61,12,0.21,12101.00,107493.00,122500,20240513,-46.20,62200,20241209,5.95,88000,-25.11,20250120,63900,3.13,20250331,122500,-46.20,20240513,62200,5.95,20241209,1.01,Y,004490,500,70 억,,3731195,N,N,6277,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 20250407 160151 55 40.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 60200 -6700 5 -10.01 4241393800 68984 191.38 64800 64900 60000 86900 46900 66900 61483.88 26.66 0 -20944 69166 68032 66766 65632 64366 68600 66200 70 20000 500 49500 100 1 14000000 8428 4.97 0.56 12 0.49 12101.00 107493.00 122500 20240513 -50.86 60000 20250407 0.33 88000 -31.59 20250120 60000 0.33 20250407 122500 -50.86 20240513 60000 0.33 20250407 1.00 Y 004490 500 70 억 3732697 N N 5754 N 00 N
3 20250407 150153 55 40.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 60500 -6400 5 -9.57 3632603050 58879 163.34 64800 64900 60400 86900 46900 66900 61696.07 26.66 0 -21173 69166 68032 66766 65632 64366 68600 66200 70 20000 500 49500 100 1 14000000 8470 5.00 0.56 12 0.42 12101.00 107493.00 122500 20240513 -50.61 60400 20250407 0.17 88000 -31.25 20250120 60400 0.17 20250407 122500 -50.61 20240513 60400 0.17 20250407 1.00 Y 004490 500 70 억 3732697 N N 2726 N 00 N
4 20250407 140152 55 40.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 61100 -5800 5 -8.67 3026522050 48923 135.72 64800 64900 60800 86900 46900 66900 61862.97 26.66 0 -18492 69166 68032 66766 65632 64366 68600 66200 70 20000 500 49500 100 1 14000000 8554 5.05 0.57 12 0.35 12101.00 107493.00 122500 20240513 -50.12 60800 20250407 0.49 88000 -30.57 20250120 60800 0.49 20250407 122500 -50.12 20240513 60800 0.49 20250407 1.00 Y 004490 500 70 억 3732697 N N 2726 N 00 N
5 20250407 130151 55 40.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 61300 -5600 5 -8.37 2615772200 42249 117.21 64800 64900 60800 86900 46900 66900 61913.23 26.66 0 -18418 69166 68032 66766 65632 64366 68600 66200 70 20000 500 49500 100 1 14000000 8582 5.07 0.57 12 0.30 12101.00 107493.00 122500 20240513 -49.96 60800 20250407 0.82 88000 -30.34 20250120 60800 0.82 20250407 122500 -49.96 20240513 60800 0.82 20250407 1.00 Y 004490 500 70 억 3732697 N N 2726 N 00 N
6 20250407 120151 55 40.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 61500 -5400 5 -8.07 2003646100 32230 89.41 64800 64900 61100 86900 46900 66900 62167.11 26.66 0 -16013 69166 68032 66766 65632 64366 68600 66200 70 20000 500 49500 100 1 14000000 8610 5.08 0.57 12 0.23 12101.00 107493.00 122500 20240513 -49.80 61100 20250407 0.65 88000 -30.11 20250120 61100 0.65 20250407 122500 -49.80 20240513 61100 0.65 20250407 1.00 Y 004490 500 70 억 3732697 N N 2726 N 00 N
7 20250407 110151 55 40.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 61800 -5100 5 -7.62 1628088200 26121 72.47 64800 64900 61100 86900 46900 66900 62328.71 26.66 0 -12782 69166 68032 66766 65632 64366 68600 66200 70 20000 500 49500 100 1 14000000 8652 5.11 0.57 12 0.19 12101.00 107493.00 122500 20240513 -49.55 61100 20250407 1.15 88000 -29.77 20250120 61100 1.15 20250407 122500 -49.55 20240513 61100 1.15 20250407 1.00 Y 004490 500 70 억 3732697 N N 2726 N 00 N
8 20250407 100151 55 40.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 61500 -5400 5 -8.07 1246511700 19914 55.25 64800 64900 61200 86900 46900 66900 62594.74 26.66 0 -11037 69166 68032 66766 65632 64366 68600 66200 70 20000 500 49500 100 1 14000000 8610 5.08 0.57 12 0.14 12101.00 107493.00 122500 20240513 -49.80 61200 20250407 0.49 88000 -30.11 20250120 61200 0.49 20250407 122500 -49.80 20240513 61200 0.49 20250407 1.00 Y 004490 500 70 억 3732697 N N 2726 N 00 N
9 20250407 090151 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 64400 -2500 5 -3.74 127164600 1988 5.52 64800 64900 63100 86900 46900 66900 63966.10 26.66 0 -1280 69166 68032 66766 65632 64366 68600 66200 70 20000 500 49500 100 1 14000000 9016 5.32 0.60 12 0.01 12101.00 107493.00 122500 20240513 -47.43 62200 20241209 3.54 88000 -26.82 20250120 63100 2.06 20250407 122500 -47.43 20240513 62200 3.54 20241209 1.00 Y 004490 500 70 억 3732697 N N 2726 N 00 N
10 20250404 160151 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 66900 0 3 0.00 2403240250 36046 78.32 66800 67900 65500 86900 46900 66900 66671.38 26.65 0 -4704 69433 68166 66533 65266 63633 68800 65900 70 20000 500 49500 100 1 14000000 9366 5.53 0.62 12 0.26 12101.00 107493.00 122500 20240513 -45.39 62200 20241209 7.56 88000 -23.98 20250120 63900 4.69 20250331 122500 -45.39 20240513 62200 7.56 20241209 1.01 Y 004490 500 70 억 3731195 N N 2726 N 00 N
11 20250404 150152 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 66900 0 3 0.00 2208474350 33131 71.98 66800 67900 65500 86900 46900 66900 66658.85 26.65 0 -3186 69433 68166 66533 65266 63633 68800 65900 70 20000 500 49500 100 1 14000000 9366 5.53 0.62 12 0.24 12101.00 107493.00 122500 20240513 -45.39 62200 20241209 7.56 88000 -23.98 20250120 63900 4.69 20250331 122500 -45.39 20240513 62200 7.56 20241209 1.01 Y 004490 500 70 억 3731195 N N 6277 N 00 N
12 20250404 140153 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 65900 -1000 5 -1.49 1921592600 28794 62.56 66800 67900 65500 86900 46900 66900 66735.87 26.65 0 -2996 69433 68166 66533 65266 63633 68800 65900 70 20000 500 49500 100 1 14000000 9226 5.45 0.61 12 0.21 12101.00 107493.00 122500 20240513 -46.20 62200 20241209 5.95 88000 -25.11 20250120 63900 3.13 20250331 122500 -46.20 20240513 62200 5.95 20241209 1.01 Y 004490 500 70 억 3731195 N N 6277 N 00 N