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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,63700,-600,5,-0.93,2459888700,38716,109.08,62900,64300,62800,83500,45100,64300,63536.71,26.49,0,8300,65433,64866,63733,63166,62033,65150,63450,70,19200,500,47580,100,1,14000000,8918,5.26,0.59,12,0.28,12101.00,107493.00,122500,20240513,-48.00,60000,20250407,6.17,88000,-27.61,20250120,60000,6.17,20250407,122500,-48.00,20240513,60000,6.17,20250407,0.96,Y,004490,500,70 억,,3709069,N,N,2031,N,00,N
20250411,150154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,63500,-800,5,-1.24,2127836300,33495,94.37,62900,64300,62800,83500,45100,64300,63526.98,26.49,0,7693,65433,64866,63733,63166,62033,65150,63450,70,19200,500,47580,100,1,14000000,8890,5.25,0.59,12,0.24,12101.00,107493.00,122500,20240513,-48.16,60000,20250407,5.83,88000,-27.84,20250120,60000,5.83,20250407,122500,-48.16,20240513,60000,5.83,20250407,0.96,Y,004490,500,70 억,,3709069,N,N,2979,N,00,N
20250411,140154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,63600,-700,5,-1.09,1724892200,27156,76.51,62900,64300,62800,83500,45100,64300,63517.90,26.49,0,5801,65433,64866,63733,63166,62033,65150,63450,70,19200,500,47580,100,1,14000000,8904,5.26,0.59,12,0.19,12101.00,107493.00,122500,20240513,-48.08,60000,20250407,6.00,88000,-27.73,20250120,60000,6.00,20250407,122500,-48.08,20240513,60000,6.00,20250407,0.96,Y,004490,500,70 억,,3709069,N,N,2979,N,00,N
20250411,130154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,64000,-300,5,-0.47,1340138500,21126,59.52,62900,64300,62800,83500,45100,64300,63435.51,26.49,0,5113,65433,64866,63733,63166,62033,65150,63450,70,19200,500,47580,100,1,14000000,8960,5.29,0.60,12,0.15,12101.00,107493.00,122500,20240513,-47.76,60000,20250407,6.67,88000,-27.27,20250120,60000,6.67,20250407,122500,-47.76,20240513,60000,6.67,20250407,0.96,Y,004490,500,70 억,,3709069,N,N,2979,N,00,N
20250411,120154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,63300,-1000,5,-1.56,1102642900,17400,49.02,62900,64300,62800,83500,45100,64300,63370.28,26.49,0,4087,65433,64866,63733,63166,62033,65150,63450,70,19200,500,47580,100,1,14000000,8862,5.23,0.59,12,0.12,12101.00,107493.00,122500,20240513,-48.33,60000,20250407,5.50,88000,-28.07,20250120,60000,5.50,20250407,122500,-48.33,20240513,60000,5.50,20250407,0.96,Y,004490,500,70 억,,3709069,N,N,2979,N,00,N
20250411,110154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,63000,-1300,5,-2.02,691617500,10902,30.72,62900,64300,62800,83500,45100,64300,63439.51,26.49,0,1328,65433,64866,63733,63166,62033,65150,63450,70,19200,500,47580,100,1,14000000,8820,5.21,0.59,12,0.08,12101.00,107493.00,122500,20240513,-48.57,60000,20250407,5.00,88000,-28.41,20250120,60000,5.00,20250407,122500,-48.57,20240513,60000,5.00,20250407,0.96,Y,004490,500,70 억,,3709069,N,N,2979,N,00,N
20250411,100154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,63500,-800,5,-1.24,363169900,5705,16.07,62900,64300,62800,83500,45100,64300,63658.18,26.49,0,1650,65433,64866,63733,63166,62033,65150,63450,70,19200,500,47580,100,1,14000000,8890,5.25,0.59,12,0.04,12101.00,107493.00,122500,20240513,-48.16,60000,20250407,5.83,88000,-27.84,20250120,60000,5.83,20250407,122500,-48.16,20240513,60000,5.83,20250407,0.96,Y,004490,500,70 억,,3709069,N,N,2979,N,00,N
20250411,090155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,63100,-1200,5,-1.87,43434100,690,1.94,62900,63700,62800,83500,45100,64300,62947.97,26.49,0,285,65433,64866,63733,63166,62033,65150,63450,70,19200,500,47580,100,1,14000000,8834,5.21,0.59,12,0.00,12101.00,107493.00,122500,20240513,-48.49,60000,20250407,5.17,88000,-28.30,20250120,60000,5.17,20250407,122500,-48.49,20240513,60000,5.17,20250407,0.96,Y,004490,500,70 억,,3709069,N,N,2979,N,00,N
20250410,160153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,64300,3600,2,5.93,2257841500,35494,104.42,63600,64300,62600,78900,42500,60700,63612.25,26.54,0,-6005,62233,61466,60733,59966,59233,61850,60350,70,18200,500,44910,100,1,14000000,9002,5.31,0.60,12,0.25,12101.00,107493.00,122500,20240513,-47.51,60000,20250407,7.17,88000,-26.93,20250120,60000,7.17,20250407,122500,-47.51,20240513,60000,7.17,20250407,0.96,Y,004490,500,70 억,,3715530,N,N,2979,N,00,N
20250410,150153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,64000,3300,2,5.44,1945063000,30623,90.09,63600,64200,62600,78900,42500,60700,63516.78,26.54,0,-6016,62233,61466,60733,59966,59233,61850,60350,70,18200,500,44910,100,1,14000000,8960,5.29,0.60,12,0.22,12101.00,107493.00,122500,20240513,-47.76,60000,20250407,6.67,88000,-27.27,20250120,60000,6.67,20250407,122500,-47.76,20240513,60000,6.67,20250407,0.96,Y,004490,500,70 억,,3715530,N,N,2536,N,00,N
20250410,140153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,63900,3200,2,5.27,1555552800,24539,72.19,63600,64000,62600,78900,42500,60700,63391.48,26.54,0,-5693,62233,61466,60733,59966,59233,61850,60350,70,18200,500,44910,100,1,14000000,8946,5.28,0.59,12,0.18,12101.00,107493.00,122500,20240513,-47.84,60000,20250407,6.50,88000,-27.39,20250120,60000,6.50,20250407,122500,-47.84,20240513,60000,6.50,20250407,0.96,Y,004490,500,70 억,,3715530,N,N,2536,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 20250411 160153 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 63700 -600 5 -0.93 2459888700 38716 109.08 62900 64300 62800 83500 45100 64300 63536.71 26.49 0 8300 65433 64866 63733 63166 62033 65150 63450 70 19200 500 47580 100 1 14000000 8918 5.26 0.59 12 0.28 12101.00 107493.00 122500 20240513 -48.00 60000 20250407 6.17 88000 -27.61 20250120 60000 6.17 20250407 122500 -48.00 20240513 60000 6.17 20250407 0.96 Y 004490 500 70 억 3709069 N N 2031 N 00 N
3 20250411 150154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 63500 -800 5 -1.24 2127836300 33495 94.37 62900 64300 62800 83500 45100 64300 63526.98 26.49 0 7693 65433 64866 63733 63166 62033 65150 63450 70 19200 500 47580 100 1 14000000 8890 5.25 0.59 12 0.24 12101.00 107493.00 122500 20240513 -48.16 60000 20250407 5.83 88000 -27.84 20250120 60000 5.83 20250407 122500 -48.16 20240513 60000 5.83 20250407 0.96 Y 004490 500 70 억 3709069 N N 2979 N 00 N
4 20250411 140154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 63600 -700 5 -1.09 1724892200 27156 76.51 62900 64300 62800 83500 45100 64300 63517.90 26.49 0 5801 65433 64866 63733 63166 62033 65150 63450 70 19200 500 47580 100 1 14000000 8904 5.26 0.59 12 0.19 12101.00 107493.00 122500 20240513 -48.08 60000 20250407 6.00 88000 -27.73 20250120 60000 6.00 20250407 122500 -48.08 20240513 60000 6.00 20250407 0.96 Y 004490 500 70 억 3709069 N N 2979 N 00 N
5 20250411 130154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 64000 -300 5 -0.47 1340138500 21126 59.52 62900 64300 62800 83500 45100 64300 63435.51 26.49 0 5113 65433 64866 63733 63166 62033 65150 63450 70 19200 500 47580 100 1 14000000 8960 5.29 0.60 12 0.15 12101.00 107493.00 122500 20240513 -47.76 60000 20250407 6.67 88000 -27.27 20250120 60000 6.67 20250407 122500 -47.76 20240513 60000 6.67 20250407 0.96 Y 004490 500 70 억 3709069 N N 2979 N 00 N
6 20250411 120154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 63300 -1000 5 -1.56 1102642900 17400 49.02 62900 64300 62800 83500 45100 64300 63370.28 26.49 0 4087 65433 64866 63733 63166 62033 65150 63450 70 19200 500 47580 100 1 14000000 8862 5.23 0.59 12 0.12 12101.00 107493.00 122500 20240513 -48.33 60000 20250407 5.50 88000 -28.07 20250120 60000 5.50 20250407 122500 -48.33 20240513 60000 5.50 20250407 0.96 Y 004490 500 70 억 3709069 N N 2979 N 00 N
7 20250411 110154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 63000 -1300 5 -2.02 691617500 10902 30.72 62900 64300 62800 83500 45100 64300 63439.51 26.49 0 1328 65433 64866 63733 63166 62033 65150 63450 70 19200 500 47580 100 1 14000000 8820 5.21 0.59 12 0.08 12101.00 107493.00 122500 20240513 -48.57 60000 20250407 5.00 88000 -28.41 20250120 60000 5.00 20250407 122500 -48.57 20240513 60000 5.00 20250407 0.96 Y 004490 500 70 억 3709069 N N 2979 N 00 N
8 20250411 100154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 63500 -800 5 -1.24 363169900 5705 16.07 62900 64300 62800 83500 45100 64300 63658.18 26.49 0 1650 65433 64866 63733 63166 62033 65150 63450 70 19200 500 47580 100 1 14000000 8890 5.25 0.59 12 0.04 12101.00 107493.00 122500 20240513 -48.16 60000 20250407 5.83 88000 -27.84 20250120 60000 5.83 20250407 122500 -48.16 20240513 60000 5.83 20250407 0.96 Y 004490 500 70 억 3709069 N N 2979 N 00 N
9 20250411 090155 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 63100 -1200 5 -1.87 43434100 690 1.94 62900 63700 62800 83500 45100 64300 62947.97 26.49 0 285 65433 64866 63733 63166 62033 65150 63450 70 19200 500 47580 100 1 14000000 8834 5.21 0.59 12 0.00 12101.00 107493.00 122500 20240513 -48.49 60000 20250407 5.17 88000 -28.30 20250120 60000 5.17 20250407 122500 -48.49 20240513 60000 5.17 20250407 0.96 Y 004490 500 70 억 3709069 N N 2979 N 00 N
10 20250410 160153 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 64300 3600 2 5.93 2257841500 35494 104.42 63600 64300 62600 78900 42500 60700 63612.25 26.54 0 -6005 62233 61466 60733 59966 59233 61850 60350 70 18200 500 44910 100 1 14000000 9002 5.31 0.60 12 0.25 12101.00 107493.00 122500 20240513 -47.51 60000 20250407 7.17 88000 -26.93 20250120 60000 7.17 20250407 122500 -47.51 20240513 60000 7.17 20250407 0.96 Y 004490 500 70 억 3715530 N N 2979 N 00 N
11 20250410 150153 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 64000 3300 2 5.44 1945063000 30623 90.09 63600 64200 62600 78900 42500 60700 63516.78 26.54 0 -6016 62233 61466 60733 59966 59233 61850 60350 70 18200 500 44910 100 1 14000000 8960 5.29 0.60 12 0.22 12101.00 107493.00 122500 20240513 -47.76 60000 20250407 6.67 88000 -27.27 20250120 60000 6.67 20250407 122500 -47.76 20240513 60000 6.67 20250407 0.96 Y 004490 500 70 억 3715530 N N 2536 N 00 N
12 20250410 140153 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 63900 3200 2 5.27 1555552800 24539 72.19 63600 64000 62600 78900 42500 60700 63391.48 26.54 0 -5693 62233 61466 60733 59966 59233 61850 60350 70 18200 500 44910 100 1 14000000 8946 5.28 0.59 12 0.18 12101.00 107493.00 122500 20240513 -47.84 60000 20250407 6.50 88000 -27.39 20250120 60000 6.50 20250407 122500 -47.84 20240513 60000 6.50 20250407 0.96 Y 004490 500 70 억 3715530 N N 2536 N 00 N