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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69600,-1100,5,-1.56,1842516550,26284,61.10,71200,71200,69300,91900,49500,70700,70100.31,26.76,0,-6754,72566,71632,70666,69732,68766,72100,70200,70,21200,500,52310,100,1,14000000,9744,8.34,0.73,12,0.19,8348.00,95799.00,122500,20240513,-43.18,62200,20241209,11.90,88000,-20.91,20250120,68300,1.90,20250311,122500,-43.18,20240513,62200,11.90,20241209,1.10,N,004490,500,70 억,,3746940,N,N,337,N,00,N
20250317,120157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69400,-1300,5,-1.84,1662657150,23695,55.08,71200,71200,69400,91900,49500,70700,70169.11,26.76,0,-6251,72566,71632,70666,69732,68766,72100,70200,70,21200,500,52310,100,1,14000000,9716,8.31,0.72,12,0.17,8348.00,95799.00,122500,20240513,-43.35,62200,20241209,11.58,88000,-21.14,20250120,68300,1.61,20250311,122500,-43.35,20240513,62200,11.58,20241209,1.10,N,004490,500,70 억,,3746940,N,N,337,N,00,N
20250317,110157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70200,-500,5,-0.71,1071176200,15215,35.37,71200,71200,69700,91900,49500,70700,70402.64,26.76,0,-5068,72566,71632,70666,69732,68766,72100,70200,70,21200,500,52310,100,1,14000000,9828,8.41,0.73,12,0.11,8348.00,95799.00,122500,20240513,-42.69,62200,20241209,12.86,88000,-20.23,20250120,68300,2.78,20250311,122500,-42.69,20240513,62200,12.86,20241209,1.10,N,004490,500,70 억,,3746940,N,N,337,N,00,N
20250317,100158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70700,0,3,0.00,762200000,10821,25.16,71200,71200,69700,91900,49500,70700,70437.11,26.76,0,-3047,72566,71632,70666,69732,68766,72100,70200,70,21200,500,52310,100,1,14000000,9898,8.47,0.74,12,0.08,8348.00,95799.00,122500,20240513,-42.29,62200,20241209,13.67,88000,-19.66,20250120,68300,3.51,20250311,122500,-42.29,20240513,62200,13.67,20241209,1.10,N,004490,500,70 억,,3746940,N,N,337,N,00,N
20250317,090158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70700,0,3,0.00,98105700,1380,3.21,71200,71200,70700,91900,49500,70700,71091.09,26.76,0,-262,72566,71632,70666,69732,68766,72100,70200,70,21200,500,52310,100,1,14000000,9898,8.47,0.74,12,0.01,8348.00,95799.00,122500,20240513,-42.29,62200,20241209,13.67,88000,-19.66,20250120,68300,3.51,20250311,122500,-42.29,20240513,62200,13.67,20241209,1.10,N,004490,500,70 억,,3746940,N,N,337,N,00,N
20250314,160157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70700,700,2,1.00,3043551300,42998,84.08,70000,71600,69700,91000,49000,70000,70783.65,26.73,0,5800,72066,71032,70266,69232,68466,71550,69750,70,21000,500,51800,100,1,14000000,9898,8.47,0.74,12,0.31,8348.00,95799.00,122500,20240513,-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,,3742880,N,N,337,N,00,N
20250314,150158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,71100,1100,2,1.57,2761363450,39008,76.28,70000,71600,69700,91000,49000,70000,70789.69,26.73,0,6542,72066,71032,70266,69232,68466,71550,69750,70,21000,500,51800,100,1,14000000,9954,8.52,0.74,12,0.28,8348.00,95799.00,122500,20240513,-41.96,62200,20241209,14.31,88000,-19.20,20250120,68300,4.10,20250311,122500,-41.96,20240513,62200,14.31,20241209,1.09,N,004490,500,70 억,,3742880,N,N,1263,N,00,N
20250314,140157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70800,800,2,1.14,2173175550,30742,60.12,70000,71300,69700,91000,49000,70000,70690.79,26.73,0,4822,72066,71032,70266,69232,68466,71550,69750,70,21000,500,51800,100,1,14000000,9912,8.48,0.74,12,0.22,8348.00,95799.00,122500,20240513,-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,,3742880,N,N,1263,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 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
3 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
4 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
5 20250317 130157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69600 -1100 5 -1.56 1842516550 26284 61.10 71200 71200 69300 91900 49500 70700 70100.31 26.76 0 -6754 72566 71632 70666 69732 68766 72100 70200 70 21200 500 52310 100 1 14000000 9744 8.34 0.73 12 0.19 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 1.10 N 004490 500 70 억 3746940 N N 337 N 00 N
6 20250317 120157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69400 -1300 5 -1.84 1662657150 23695 55.08 71200 71200 69400 91900 49500 70700 70169.11 26.76 0 -6251 72566 71632 70666 69732 68766 72100 70200 70 21200 500 52310 100 1 14000000 9716 8.31 0.72 12 0.17 8348.00 95799.00 122500 20240513 -43.35 62200 20241209 11.58 88000 -21.14 20250120 68300 1.61 20250311 122500 -43.35 20240513 62200 11.58 20241209 1.10 N 004490 500 70 억 3746940 N N 337 N 00 N
7 20250317 110157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70200 -500 5 -0.71 1071176200 15215 35.37 71200 71200 69700 91900 49500 70700 70402.64 26.76 0 -5068 72566 71632 70666 69732 68766 72100 70200 70 21200 500 52310 100 1 14000000 9828 8.41 0.73 12 0.11 8348.00 95799.00 122500 20240513 -42.69 62200 20241209 12.86 88000 -20.23 20250120 68300 2.78 20250311 122500 -42.69 20240513 62200 12.86 20241209 1.10 N 004490 500 70 억 3746940 N N 337 N 00 N
8 20250317 100158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70700 0 3 0.00 762200000 10821 25.16 71200 71200 69700 91900 49500 70700 70437.11 26.76 0 -3047 72566 71632 70666 69732 68766 72100 70200 70 21200 500 52310 100 1 14000000 9898 8.47 0.74 12 0.08 8348.00 95799.00 122500 20240513 -42.29 62200 20241209 13.67 88000 -19.66 20250120 68300 3.51 20250311 122500 -42.29 20240513 62200 13.67 20241209 1.10 N 004490 500 70 억 3746940 N N 337 N 00 N
9 20250317 090158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70700 0 3 0.00 98105700 1380 3.21 71200 71200 70700 91900 49500 70700 71091.09 26.76 0 -262 72566 71632 70666 69732 68766 72100 70200 70 21200 500 52310 100 1 14000000 9898 8.47 0.74 12 0.01 8348.00 95799.00 122500 20240513 -42.29 62200 20241209 13.67 88000 -19.66 20250120 68300 3.51 20250311 122500 -42.29 20240513 62200 13.67 20241209 1.10 N 004490 500 70 억 3746940 N N 337 N 00 N
10 20250314 160157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70700 700 2 1.00 3043551300 42998 84.08 70000 71600 69700 91000 49000 70000 70783.65 26.73 0 5800 72066 71032 70266 69232 68466 71550 69750 70 21000 500 51800 100 1 14000000 9898 8.47 0.74 12 0.31 8348.00 95799.00 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 3742880 N N 337 N 00 N
11 20250314 150158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 71100 1100 2 1.57 2761363450 39008 76.28 70000 71600 69700 91000 49000 70000 70789.69 26.73 0 6542 72066 71032 70266 69232 68466 71550 69750 70 21000 500 51800 100 1 14000000 9954 8.52 0.74 12 0.28 8348.00 95799.00 122500 20240513 -41.96 62200 20241209 14.31 88000 -19.20 20250120 68300 4.10 20250311 122500 -41.96 20240513 62200 14.31 20241209 1.09 N 004490 500 70 억 3742880 N N 1263 N 00 N
12 20250314 140157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70800 800 2 1.14 2173175550 30742 60.12 70000 71300 69700 91000 49000 70000 70690.79 26.73 0 4822 72066 71032 70266 69232 68466 71550 69750 70 21000 500 51800 100 1 14000000 9912 8.48 0.74 12 0.22 8348.00 95799.00 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 3742880 N N 1263 N 00 N