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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,64500,800,2,1.26,947105900,14681,37.92,63800,65000,63600,82800,44600,63700,64512.73,26.57,0,-2735,65100,64400,63600,62900,62100,64750,63250,70,19100,500,47130,100,1,14000000,9030,5.33,0.60,12,0.10,12101.00,107493.00,122500,20240513,-47.35,60000,20250407,7.50,88000,-26.70,20250120,60000,7.50,20250407,122500,-47.35,20240513,60000,7.50,20250407,0.95,Y,004490,500,70 억,,3719747,N,N,632,N,00,N
20250414,150154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,64800,1100,2,1.73,830256800,12870,33.24,63800,65000,63600,82800,44600,63700,64511.02,26.57,0,-2190,65100,64400,63600,62900,62100,64750,63250,70,19100,500,47130,100,1,14000000,9072,5.35,0.60,12,0.09,12101.00,107493.00,122500,20240513,-47.10,60000,20250407,8.00,88000,-26.36,20250120,60000,8.00,20250407,122500,-47.10,20240513,60000,8.00,20250407,0.95,Y,004490,500,70 억,,3719747,N,N,2031,N,00,N
20250414,140154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,64700,1000,2,1.57,665577200,10323,26.66,63800,65000,63600,82800,44600,63700,64475.17,26.57,0,-685,65100,64400,63600,62900,62100,64750,63250,70,19100,500,47130,100,1,14000000,9058,5.35,0.60,12,0.07,12101.00,107493.00,122500,20240513,-47.18,60000,20250407,7.83,88000,-26.48,20250120,60000,7.83,20250407,122500,-47.18,20240513,60000,7.83,20250407,0.95,Y,004490,500,70 억,,3719747,N,N,2031,N,00,N
20250414,130154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,64500,800,2,1.26,583885100,9055,23.39,63800,65000,63600,82800,44600,63700,64482.07,26.57,0,-311,65100,64400,63600,62900,62100,64750,63250,70,19100,500,47130,100,1,14000000,9030,5.33,0.60,12,0.06,12101.00,107493.00,122500,20240513,-47.35,60000,20250407,7.50,88000,-26.70,20250120,60000,7.50,20250407,122500,-47.35,20240513,60000,7.50,20250407,0.95,Y,004490,500,70 억,,3719747,N,N,2031,N,00,N
20250414,120155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,64900,1200,2,1.88,409761000,6361,16.43,63800,65000,63600,82800,44600,63700,64417.70,26.57,0,-219,65100,64400,63600,62900,62100,64750,63250,70,19100,500,47130,100,1,14000000,9086,5.36,0.60,12,0.05,12101.00,107493.00,122500,20240513,-47.02,60000,20250407,8.17,88000,-26.25,20250120,60000,8.17,20250407,122500,-47.02,20240513,60000,8.17,20250407,0.95,Y,004490,500,70 억,,3719747,N,N,2031,N,00,N
20250414,110154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,64800,1100,2,1.73,313961000,4884,12.61,63800,64800,63600,82800,44600,63700,64283.58,26.57,0,-259,65100,64400,63600,62900,62100,64750,63250,70,19100,500,47130,100,1,14000000,9072,5.35,0.60,12,0.03,12101.00,107493.00,122500,20240513,-47.10,60000,20250407,8.00,88000,-26.36,20250120,60000,8.00,20250407,122500,-47.10,20240513,60000,8.00,20250407,0.95,Y,004490,500,70 억,,3719747,N,N,2031,N,00,N
20250414,100154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,64600,900,2,1.41,267534100,4166,10.76,63800,64800,63600,82800,44600,63700,64218.46,26.57,0,-500,65100,64400,63600,62900,62100,64750,63250,70,19100,500,47130,100,1,14000000,9044,5.34,0.60,12,0.03,12101.00,107493.00,122500,20240513,-47.27,60000,20250407,7.67,88000,-26.59,20250120,60000,7.67,20250407,122500,-47.27,20240513,60000,7.67,20250407,0.95,Y,004490,500,70 억,,3719747,N,N,2031,N,00,N
20250414,090154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,64000,300,2,0.47,61972600,972,2.51,63800,64000,63600,82800,44600,63700,63757.82,26.57,0,-631,65100,64400,63600,62900,62100,64750,63250,70,19100,500,47130,100,1,14000000,8960,5.29,0.60,12,0.01,12101.00,107493.00,122500,20240513,-47.76,60000,20250407,6.67,88000,-27.27,20250120,60000,6.67,20250407,122500,-47.76,20240513,60000,6.67,20250407,0.95,Y,004490,500,70 억,,3719747,N,N,2031,N,00,N
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
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 20250414 160154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 64500 800 2 1.26 947105900 14681 37.92 63800 65000 63600 82800 44600 63700 64512.73 26.57 0 -2735 65100 64400 63600 62900 62100 64750 63250 70 19100 500 47130 100 1 14000000 9030 5.33 0.60 12 0.10 12101.00 107493.00 122500 20240513 -47.35 60000 20250407 7.50 88000 -26.70 20250120 60000 7.50 20250407 122500 -47.35 20240513 60000 7.50 20250407 0.95 Y 004490 500 70 억 3719747 N N 632 N 00 N
3 20250414 150154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 64800 1100 2 1.73 830256800 12870 33.24 63800 65000 63600 82800 44600 63700 64511.02 26.57 0 -2190 65100 64400 63600 62900 62100 64750 63250 70 19100 500 47130 100 1 14000000 9072 5.35 0.60 12 0.09 12101.00 107493.00 122500 20240513 -47.10 60000 20250407 8.00 88000 -26.36 20250120 60000 8.00 20250407 122500 -47.10 20240513 60000 8.00 20250407 0.95 Y 004490 500 70 억 3719747 N N 2031 N 00 N
4 20250414 140154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 64700 1000 2 1.57 665577200 10323 26.66 63800 65000 63600 82800 44600 63700 64475.17 26.57 0 -685 65100 64400 63600 62900 62100 64750 63250 70 19100 500 47130 100 1 14000000 9058 5.35 0.60 12 0.07 12101.00 107493.00 122500 20240513 -47.18 60000 20250407 7.83 88000 -26.48 20250120 60000 7.83 20250407 122500 -47.18 20240513 60000 7.83 20250407 0.95 Y 004490 500 70 억 3719747 N N 2031 N 00 N
5 20250414 130154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 64500 800 2 1.26 583885100 9055 23.39 63800 65000 63600 82800 44600 63700 64482.07 26.57 0 -311 65100 64400 63600 62900 62100 64750 63250 70 19100 500 47130 100 1 14000000 9030 5.33 0.60 12 0.06 12101.00 107493.00 122500 20240513 -47.35 60000 20250407 7.50 88000 -26.70 20250120 60000 7.50 20250407 122500 -47.35 20240513 60000 7.50 20250407 0.95 Y 004490 500 70 억 3719747 N N 2031 N 00 N
6 20250414 120155 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 64900 1200 2 1.88 409761000 6361 16.43 63800 65000 63600 82800 44600 63700 64417.70 26.57 0 -219 65100 64400 63600 62900 62100 64750 63250 70 19100 500 47130 100 1 14000000 9086 5.36 0.60 12 0.05 12101.00 107493.00 122500 20240513 -47.02 60000 20250407 8.17 88000 -26.25 20250120 60000 8.17 20250407 122500 -47.02 20240513 60000 8.17 20250407 0.95 Y 004490 500 70 억 3719747 N N 2031 N 00 N
7 20250414 110154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 64800 1100 2 1.73 313961000 4884 12.61 63800 64800 63600 82800 44600 63700 64283.58 26.57 0 -259 65100 64400 63600 62900 62100 64750 63250 70 19100 500 47130 100 1 14000000 9072 5.35 0.60 12 0.03 12101.00 107493.00 122500 20240513 -47.10 60000 20250407 8.00 88000 -26.36 20250120 60000 8.00 20250407 122500 -47.10 20240513 60000 8.00 20250407 0.95 Y 004490 500 70 억 3719747 N N 2031 N 00 N
8 20250414 100154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 64600 900 2 1.41 267534100 4166 10.76 63800 64800 63600 82800 44600 63700 64218.46 26.57 0 -500 65100 64400 63600 62900 62100 64750 63250 70 19100 500 47130 100 1 14000000 9044 5.34 0.60 12 0.03 12101.00 107493.00 122500 20240513 -47.27 60000 20250407 7.67 88000 -26.59 20250120 60000 7.67 20250407 122500 -47.27 20240513 60000 7.67 20250407 0.95 Y 004490 500 70 억 3719747 N N 2031 N 00 N
9 20250414 090154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 64000 300 2 0.47 61972600 972 2.51 63800 64000 63600 82800 44600 63700 63757.82 26.57 0 -631 65100 64400 63600 62900 62100 64750 63250 70 19100 500 47130 100 1 14000000 8960 5.29 0.60 12 0.01 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 0.95 Y 004490 500 70 억 3719747 N N 2031 N 00 N
10 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
11 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
12 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