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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66800,400,2,0.60,1652852400,24755,89.40,65700,67400,65500,86300,46500,66400,66768.43,26.39,0,-1200,67800,67100,66300,65600,64800,66700,65200,70,19900,500,49130,100,1,14000000,9352,5.52,0.62,12,0.18,12101.00,107493.00,122500,20240513,-45.47,60000,20250407,11.33,88000,-24.09,20250120,60000,11.33,20250407,122500,-45.47,20240513,60000,11.33,20250407,0.94,Y,004490,500,70 억,,3694292,N,N,756,N,00,N
20250422,150156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66800,400,2,0.60,1557015000,23318,84.21,65700,67400,65500,86300,46500,66400,66773.09,26.39,0,-456,67800,67100,66300,65600,64800,66700,65200,70,19900,500,49130,100,1,14000000,9352,5.52,0.62,12,0.17,12101.00,107493.00,122500,20240513,-45.47,60000,20250407,11.33,88000,-24.09,20250120,60000,11.33,20250407,122500,-45.47,20240513,60000,11.33,20250407,0.94,Y,004490,500,70 억,,3694292,N,N,1355,N,00,N
20250422,140157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66900,500,2,0.75,1319921300,19756,71.35,65700,67400,65500,86300,46500,66400,66811.16,26.39,0,323,67800,67100,66300,65600,64800,66700,65200,70,19900,500,49130,100,1,14000000,9366,5.53,0.62,12,0.14,12101.00,107493.00,122500,20240513,-45.39,60000,20250407,11.50,88000,-23.98,20250120,60000,11.50,20250407,122500,-45.39,20240513,60000,11.50,20250407,0.94,Y,004490,500,70 억,,3694292,N,N,1355,N,00,N
20250422,130156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,67100,700,2,1.05,1035201750,15501,55.98,65700,67400,65500,86300,46500,66400,66782.90,26.39,0,3427,67800,67100,66300,65600,64800,66700,65200,70,19900,500,49130,100,1,14000000,9394,5.54,0.62,12,0.11,12101.00,107493.00,122500,20240513,-45.22,60000,20250407,11.83,88000,-23.75,20250120,60000,11.83,20250407,122500,-45.22,20240513,60000,11.83,20250407,0.94,Y,004490,500,70 억,,3694292,N,N,1355,N,00,N
20250422,120156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,67200,800,2,1.20,878699000,13175,47.58,65700,67300,65500,86300,46500,66400,66694.42,26.39,0,3876,67800,67100,66300,65600,64800,66700,65200,70,19900,500,49130,100,1,14000000,9408,5.55,0.63,12,0.09,12101.00,107493.00,122500,20240513,-45.14,60000,20250407,12.00,88000,-23.64,20250120,60000,12.00,20250407,122500,-45.14,20240513,60000,12.00,20250407,0.94,Y,004490,500,70 억,,3694292,N,N,1355,N,00,N
20250422,110157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66900,500,2,0.75,588787300,8853,31.97,65700,67300,65500,86300,46500,66400,66507.09,26.39,0,2146,67800,67100,66300,65600,64800,66700,65200,70,19900,500,49130,100,1,14000000,9366,5.53,0.62,12,0.06,12101.00,107493.00,122500,20240513,-45.39,60000,20250407,11.50,88000,-23.98,20250120,60000,11.50,20250407,122500,-45.39,20240513,60000,11.50,20250407,0.94,Y,004490,500,70 억,,3694292,N,N,1355,N,00,N
20250422,100156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,65900,-500,5,-0.75,119661900,1812,6.54,65700,66800,65500,86300,46500,66400,66038.58,26.39,0,-96,67800,67100,66300,65600,64800,66700,65200,70,19900,500,49130,100,1,14000000,9226,5.45,0.61,12,0.01,12101.00,107493.00,122500,20240513,-46.20,60000,20250407,9.83,88000,-25.11,20250120,60000,9.83,20250407,122500,-46.20,20240513,60000,9.83,20250407,0.94,Y,004490,500,70 억,,3694292,N,N,1355,N,00,N
20250422,090156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,65800,-600,5,-0.90,13075700,199,0.72,65700,65800,65700,86300,46500,66400,65707.04,26.39,0,13,67800,67100,66300,65600,64800,66700,65200,70,19900,500,49130,100,1,14000000,9212,5.44,0.61,12,0.00,12101.00,107493.00,122500,20240513,-46.29,60000,20250407,9.67,88000,-25.23,20250120,60000,9.67,20250407,122500,-46.29,20240513,60000,9.67,20250407,0.94,Y,004490,500,70 억,,3694292,N,N,1355,N,00,N
20250421,160153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66400,-300,5,-0.45,1829527900,27689,140.93,66700,67000,65500,86700,46700,66700,66068.04,26.46,0,-10335,67766,67232,66366,65832,64966,67500,66100,70,20000,500,49350,100,1,14000000,9296,5.49,0.62,12,0.20,12101.00,107493.00,122500,20240513,-45.80,60000,20250407,10.67,88000,-24.55,20250120,60000,10.67,20250407,122500,-45.80,20240513,60000,10.67,20250407,0.93,Y,004490,500,70 억,,3704551,N,N,1355,N,00,N
20250421,150156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66100,-600,5,-0.90,1586496700,24007,122.19,66700,67000,65500,86700,46700,66700,66084.75,26.46,0,-10854,67766,67232,66366,65832,64966,67500,66100,70,20000,500,49350,100,1,14000000,9254,5.46,0.61,12,0.17,12101.00,107493.00,122500,20240513,-46.04,60000,20250407,10.17,88000,-24.89,20250120,60000,10.17,20250407,122500,-46.04,20240513,60000,10.17,20250407,0.93,Y,004490,500,70 억,,3704551,N,N,331,N,00,N
20250421,140156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,65600,-1100,5,-1.65,1123421900,16958,86.31,66700,67000,65500,86700,46700,66700,66247.31,26.46,0,-11330,67766,67232,66366,65832,64966,67500,66100,70,20000,500,49350,100,1,14000000,9184,5.42,0.61,12,0.12,12101.00,107493.00,122500,20240513,-46.45,60000,20250407,9.33,88000,-25.45,20250120,60000,9.33,20250407,122500,-46.45,20240513,60000,9.33,20250407,0.93,Y,004490,500,70 억,,3704551,N,N,331,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 20250422 160154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 66800 400 2 0.60 1652852400 24755 89.40 65700 67400 65500 86300 46500 66400 66768.43 26.39 0 -1200 67800 67100 66300 65600 64800 66700 65200 70 19900 500 49130 100 1 14000000 9352 5.52 0.62 12 0.18 12101.00 107493.00 122500 20240513 -45.47 60000 20250407 11.33 88000 -24.09 20250120 60000 11.33 20250407 122500 -45.47 20240513 60000 11.33 20250407 0.94 Y 004490 500 70 억 3694292 N N 756 N 00 N
3 20250422 150156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 66800 400 2 0.60 1557015000 23318 84.21 65700 67400 65500 86300 46500 66400 66773.09 26.39 0 -456 67800 67100 66300 65600 64800 66700 65200 70 19900 500 49130 100 1 14000000 9352 5.52 0.62 12 0.17 12101.00 107493.00 122500 20240513 -45.47 60000 20250407 11.33 88000 -24.09 20250120 60000 11.33 20250407 122500 -45.47 20240513 60000 11.33 20250407 0.94 Y 004490 500 70 억 3694292 N N 1355 N 00 N
4 20250422 140157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 66900 500 2 0.75 1319921300 19756 71.35 65700 67400 65500 86300 46500 66400 66811.16 26.39 0 323 67800 67100 66300 65600 64800 66700 65200 70 19900 500 49130 100 1 14000000 9366 5.53 0.62 12 0.14 12101.00 107493.00 122500 20240513 -45.39 60000 20250407 11.50 88000 -23.98 20250120 60000 11.50 20250407 122500 -45.39 20240513 60000 11.50 20250407 0.94 Y 004490 500 70 억 3694292 N N 1355 N 00 N
5 20250422 130156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 67100 700 2 1.05 1035201750 15501 55.98 65700 67400 65500 86300 46500 66400 66782.90 26.39 0 3427 67800 67100 66300 65600 64800 66700 65200 70 19900 500 49130 100 1 14000000 9394 5.54 0.62 12 0.11 12101.00 107493.00 122500 20240513 -45.22 60000 20250407 11.83 88000 -23.75 20250120 60000 11.83 20250407 122500 -45.22 20240513 60000 11.83 20250407 0.94 Y 004490 500 70 억 3694292 N N 1355 N 00 N
6 20250422 120156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 67200 800 2 1.20 878699000 13175 47.58 65700 67300 65500 86300 46500 66400 66694.42 26.39 0 3876 67800 67100 66300 65600 64800 66700 65200 70 19900 500 49130 100 1 14000000 9408 5.55 0.63 12 0.09 12101.00 107493.00 122500 20240513 -45.14 60000 20250407 12.00 88000 -23.64 20250120 60000 12.00 20250407 122500 -45.14 20240513 60000 12.00 20250407 0.94 Y 004490 500 70 억 3694292 N N 1355 N 00 N
7 20250422 110157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 66900 500 2 0.75 588787300 8853 31.97 65700 67300 65500 86300 46500 66400 66507.09 26.39 0 2146 67800 67100 66300 65600 64800 66700 65200 70 19900 500 49130 100 1 14000000 9366 5.53 0.62 12 0.06 12101.00 107493.00 122500 20240513 -45.39 60000 20250407 11.50 88000 -23.98 20250120 60000 11.50 20250407 122500 -45.39 20240513 60000 11.50 20250407 0.94 Y 004490 500 70 억 3694292 N N 1355 N 00 N
8 20250422 100156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 65900 -500 5 -0.75 119661900 1812 6.54 65700 66800 65500 86300 46500 66400 66038.58 26.39 0 -96 67800 67100 66300 65600 64800 66700 65200 70 19900 500 49130 100 1 14000000 9226 5.45 0.61 12 0.01 12101.00 107493.00 122500 20240513 -46.20 60000 20250407 9.83 88000 -25.11 20250120 60000 9.83 20250407 122500 -46.20 20240513 60000 9.83 20250407 0.94 Y 004490 500 70 억 3694292 N N 1355 N 00 N
9 20250422 090156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 65800 -600 5 -0.90 13075700 199 0.72 65700 65800 65700 86300 46500 66400 65707.04 26.39 0 13 67800 67100 66300 65600 64800 66700 65200 70 19900 500 49130 100 1 14000000 9212 5.44 0.61 12 0.00 12101.00 107493.00 122500 20240513 -46.29 60000 20250407 9.67 88000 -25.23 20250120 60000 9.67 20250407 122500 -46.29 20240513 60000 9.67 20250407 0.94 Y 004490 500 70 억 3694292 N N 1355 N 00 N
10 20250421 160153 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 66400 -300 5 -0.45 1829527900 27689 140.93 66700 67000 65500 86700 46700 66700 66068.04 26.46 0 -10335 67766 67232 66366 65832 64966 67500 66100 70 20000 500 49350 100 1 14000000 9296 5.49 0.62 12 0.20 12101.00 107493.00 122500 20240513 -45.80 60000 20250407 10.67 88000 -24.55 20250120 60000 10.67 20250407 122500 -45.80 20240513 60000 10.67 20250407 0.93 Y 004490 500 70 억 3704551 N N 1355 N 00 N
11 20250421 150156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 66100 -600 5 -0.90 1586496700 24007 122.19 66700 67000 65500 86700 46700 66700 66084.75 26.46 0 -10854 67766 67232 66366 65832 64966 67500 66100 70 20000 500 49350 100 1 14000000 9254 5.46 0.61 12 0.17 12101.00 107493.00 122500 20240513 -46.04 60000 20250407 10.17 88000 -24.89 20250120 60000 10.17 20250407 122500 -46.04 20240513 60000 10.17 20250407 0.93 Y 004490 500 70 억 3704551 N N 331 N 00 N
12 20250421 140156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 65600 -1100 5 -1.65 1123421900 16958 86.31 66700 67000 65500 86700 46700 66700 66247.31 26.46 0 -11330 67766 67232 66366 65832 64966 67500 66100 70 20000 500 49350 100 1 14000000 9184 5.42 0.61 12 0.12 12101.00 107493.00 122500 20240513 -46.45 60000 20250407 9.33 88000 -25.45 20250120 60000 9.33 20250407 122500 -46.45 20240513 60000 9.33 20250407 0.93 Y 004490 500 70 억 3704551 N N 331 N 00 N