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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004490/price/prices-20250201.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
20250219,160157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,78600,300,2,0.38,3587898000,45430,69.72,78300,79700,78200,101700,54900,78300,78977.68,26.30,0,9335,80966,79632,78866,77532,76766,79250,77150,70,23400,500,57940,100,1,14000000,11004,9.42,0.82,12,0.32,8348.00,95799.00,122500,20240513,-35.84,62200,20241209,26.37,88000,-10.68,20250120,70000,12.29,20250102,122500,-35.84,20240513,62200,26.37,20241209,1.19,N,004490,500,70 억,,3682012,N,N,155,N,00,N
20250219,150158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,78700,400,2,0.51,3007054800,38035,58.37,78300,79700,78200,101700,54900,78300,79060.20,26.30,0,8410,80966,79632,78866,77532,76766,79250,77150,70,23400,500,57940,100,1,14000000,11018,9.43,0.82,12,0.27,8348.00,95799.00,122500,20240513,-35.76,62200,20241209,26.53,88000,-10.57,20250120,70000,12.43,20250102,122500,-35.76,20240513,62200,26.53,20241209,1.19,N,004490,500,70 억,,3682012,N,N,219,N,00,N
20250219,140157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,79400,1100,2,1.40,2159590100,27283,41.87,78300,79700,78200,101700,54900,78300,79155.16,26.30,0,7675,80966,79632,78866,77532,76766,79250,77150,70,23400,500,57940,100,1,14000000,11116,9.51,0.83,12,0.19,8348.00,95799.00,122500,20240513,-35.18,62200,20241209,27.65,88000,-9.77,20250120,70000,13.43,20250102,122500,-35.18,20240513,62200,27.65,20241209,1.19,N,004490,500,70 억,,3682012,N,N,219,N,00,N
20250219,130157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,79200,900,2,1.15,1384840700,17504,26.86,78300,79700,78200,101700,54900,78300,79115.67,26.30,0,3594,80966,79632,78866,77532,76766,79250,77150,70,23400,500,57940,100,1,14000000,11088,9.49,0.83,12,0.13,8348.00,95799.00,122500,20240513,-35.35,62200,20241209,27.33,88000,-10.00,20250120,70000,13.14,20250102,122500,-35.35,20240513,62200,27.33,20241209,1.19,N,004490,500,70 억,,3682012,N,N,219,N,00,N
20250219,120157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,79500,1200,2,1.53,1271939100,16081,24.68,78300,79700,78200,101700,54900,78300,79095.77,26.30,0,3536,80966,79632,78866,77532,76766,79250,77150,70,23400,500,57940,100,1,14000000,11130,9.52,0.83,12,0.11,8348.00,95799.00,122500,20240513,-35.10,62200,20241209,27.81,88000,-9.66,20250120,70000,13.57,20250102,122500,-35.10,20240513,62200,27.81,20241209,1.19,N,004490,500,70 억,,3682012,N,N,219,N,00,N
20250219,110158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,79400,1100,2,1.40,965365800,12218,18.75,78300,79700,78200,101700,54900,78300,79011.77,26.30,0,1759,80966,79632,78866,77532,76766,79250,77150,70,23400,500,57940,100,1,14000000,11116,9.51,0.83,12,0.09,8348.00,95799.00,122500,20240513,-35.18,62200,20241209,27.65,88000,-9.77,20250120,70000,13.43,20250102,122500,-35.18,20240513,62200,27.65,20241209,1.19,N,004490,500,70 억,,3682012,N,N,219,N,00,N
20250219,100157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,79200,900,2,1.15,559027100,7081,10.87,78300,79700,78200,101700,54900,78300,78947.48,26.30,0,776,80966,79632,78866,77532,76766,79250,77150,70,23400,500,57940,100,1,14000000,11088,9.49,0.83,12,0.05,8348.00,95799.00,122500,20240513,-35.35,62200,20241209,27.33,88000,-10.00,20250120,70000,13.14,20250102,122500,-35.35,20240513,62200,27.33,20241209,1.19,N,004490,500,70 억,,3682012,N,N,219,N,00,N
20250219,090158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,78200,-100,5,-0.13,51521700,658,1.01,78300,78400,78200,101700,54900,78300,78300.46,26.30,0,-168,80966,79632,78866,77532,76766,79250,77150,70,23400,500,57940,100,1,14000000,10948,9.37,0.82,12,0.00,8348.00,95799.00,122500,20240513,-36.16,62200,20241209,25.72,88000,-11.14,20250120,70000,11.71,20250102,122500,-36.16,20240513,62200,25.72,20241209,1.19,N,004490,500,70 억,,3682012,N,N,219,N,00,N
20250218,160157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,78300,-1900,5,-2.37,5047979200,64194,89.50,80200,80200,78100,104200,56200,80200,78637.31,26.42,0,-11804,82400,81300,79100,78000,75800,81850,78550,70,24000,500,59340,100,1,14000000,10962,9.38,0.82,12,0.46,8348.00,95799.00,122500,20240513,-36.08,58600,20240205,33.62,88000,-11.02,20250120,70000,11.86,20250102,122500,-36.08,20240513,62200,25.88,20241209,1.16,N,004490,500,70 억,,3699490,N,N,219,N,00,N
20250218,150157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,78400,-1800,5,-2.24,4294172700,54564,76.07,80200,80200,78100,104200,56200,80200,78699.74,26.42,0,-10486,82400,81300,79100,78000,75800,81850,78550,70,24000,500,59340,100,1,14000000,10976,9.39,0.82,12,0.39,8348.00,95799.00,122500,20240513,-36.00,58600,20240205,33.79,88000,-10.91,20250120,70000,12.00,20250102,122500,-36.00,20240513,62200,26.05,20241209,1.16,N,004490,500,70 억,,3699490,N,N,263,N,00,N
20250218,140158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,78300,-1900,5,-2.37,3525291600,44757,62.40,80200,80200,78100,104200,56200,80200,78765.15,26.42,0,-8897,82400,81300,79100,78000,75800,81850,78550,70,24000,500,59340,100,1,14000000,10962,9.38,0.82,12,0.32,8348.00,95799.00,122500,20240513,-36.08,58600,20240205,33.62,88000,-11.02,20250120,70000,11.86,20250102,122500,-36.08,20240513,62200,25.88,20241209,1.16,N,004490,500,70 억,,3699490,N,N,263,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 20250219 160157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 78600 300 2 0.38 3587898000 45430 69.72 78300 79700 78200 101700 54900 78300 78977.68 26.30 0 9335 80966 79632 78866 77532 76766 79250 77150 70 23400 500 57940 100 1 14000000 11004 9.42 0.82 12 0.32 8348.00 95799.00 122500 20240513 -35.84 62200 20241209 26.37 88000 -10.68 20250120 70000 12.29 20250102 122500 -35.84 20240513 62200 26.37 20241209 1.19 N 004490 500 70 억 3682012 N N 155 N 00 N
3 20250219 150158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 78700 400 2 0.51 3007054800 38035 58.37 78300 79700 78200 101700 54900 78300 79060.20 26.30 0 8410 80966 79632 78866 77532 76766 79250 77150 70 23400 500 57940 100 1 14000000 11018 9.43 0.82 12 0.27 8348.00 95799.00 122500 20240513 -35.76 62200 20241209 26.53 88000 -10.57 20250120 70000 12.43 20250102 122500 -35.76 20240513 62200 26.53 20241209 1.19 N 004490 500 70 억 3682012 N N 219 N 00 N
4 20250219 140157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 79400 1100 2 1.40 2159590100 27283 41.87 78300 79700 78200 101700 54900 78300 79155.16 26.30 0 7675 80966 79632 78866 77532 76766 79250 77150 70 23400 500 57940 100 1 14000000 11116 9.51 0.83 12 0.19 8348.00 95799.00 122500 20240513 -35.18 62200 20241209 27.65 88000 -9.77 20250120 70000 13.43 20250102 122500 -35.18 20240513 62200 27.65 20241209 1.19 N 004490 500 70 억 3682012 N N 219 N 00 N
5 20250219 130157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 79200 900 2 1.15 1384840700 17504 26.86 78300 79700 78200 101700 54900 78300 79115.67 26.30 0 3594 80966 79632 78866 77532 76766 79250 77150 70 23400 500 57940 100 1 14000000 11088 9.49 0.83 12 0.13 8348.00 95799.00 122500 20240513 -35.35 62200 20241209 27.33 88000 -10.00 20250120 70000 13.14 20250102 122500 -35.35 20240513 62200 27.33 20241209 1.19 N 004490 500 70 억 3682012 N N 219 N 00 N
6 20250219 120157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 79500 1200 2 1.53 1271939100 16081 24.68 78300 79700 78200 101700 54900 78300 79095.77 26.30 0 3536 80966 79632 78866 77532 76766 79250 77150 70 23400 500 57940 100 1 14000000 11130 9.52 0.83 12 0.11 8348.00 95799.00 122500 20240513 -35.10 62200 20241209 27.81 88000 -9.66 20250120 70000 13.57 20250102 122500 -35.10 20240513 62200 27.81 20241209 1.19 N 004490 500 70 억 3682012 N N 219 N 00 N
7 20250219 110158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 79400 1100 2 1.40 965365800 12218 18.75 78300 79700 78200 101700 54900 78300 79011.77 26.30 0 1759 80966 79632 78866 77532 76766 79250 77150 70 23400 500 57940 100 1 14000000 11116 9.51 0.83 12 0.09 8348.00 95799.00 122500 20240513 -35.18 62200 20241209 27.65 88000 -9.77 20250120 70000 13.43 20250102 122500 -35.18 20240513 62200 27.65 20241209 1.19 N 004490 500 70 억 3682012 N N 219 N 00 N
8 20250219 100157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 79200 900 2 1.15 559027100 7081 10.87 78300 79700 78200 101700 54900 78300 78947.48 26.30 0 776 80966 79632 78866 77532 76766 79250 77150 70 23400 500 57940 100 1 14000000 11088 9.49 0.83 12 0.05 8348.00 95799.00 122500 20240513 -35.35 62200 20241209 27.33 88000 -10.00 20250120 70000 13.14 20250102 122500 -35.35 20240513 62200 27.33 20241209 1.19 N 004490 500 70 억 3682012 N N 219 N 00 N
9 20250219 090158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 78200 -100 5 -0.13 51521700 658 1.01 78300 78400 78200 101700 54900 78300 78300.46 26.30 0 -168 80966 79632 78866 77532 76766 79250 77150 70 23400 500 57940 100 1 14000000 10948 9.37 0.82 12 0.00 8348.00 95799.00 122500 20240513 -36.16 62200 20241209 25.72 88000 -11.14 20250120 70000 11.71 20250102 122500 -36.16 20240513 62200 25.72 20241209 1.19 N 004490 500 70 억 3682012 N N 219 N 00 N
10 20250218 160157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 78300 -1900 5 -2.37 5047979200 64194 89.50 80200 80200 78100 104200 56200 80200 78637.31 26.42 0 -11804 82400 81300 79100 78000 75800 81850 78550 70 24000 500 59340 100 1 14000000 10962 9.38 0.82 12 0.46 8348.00 95799.00 122500 20240513 -36.08 58600 20240205 33.62 88000 -11.02 20250120 70000 11.86 20250102 122500 -36.08 20240513 62200 25.88 20241209 1.16 N 004490 500 70 억 3699490 N N 219 N 00 N
11 20250218 150157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 78400 -1800 5 -2.24 4294172700 54564 76.07 80200 80200 78100 104200 56200 80200 78699.74 26.42 0 -10486 82400 81300 79100 78000 75800 81850 78550 70 24000 500 59340 100 1 14000000 10976 9.39 0.82 12 0.39 8348.00 95799.00 122500 20240513 -36.00 58600 20240205 33.79 88000 -10.91 20250120 70000 12.00 20250102 122500 -36.00 20240513 62200 26.05 20241209 1.16 N 004490 500 70 억 3699490 N N 263 N 00 N
12 20250218 140158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 78300 -1900 5 -2.37 3525291600 44757 62.40 80200 80200 78100 104200 56200 80200 78765.15 26.42 0 -8897 82400 81300 79100 78000 75800 81850 78550 70 24000 500 59340 100 1 14000000 10962 9.38 0.82 12 0.32 8348.00 95799.00 122500 20240513 -36.08 58600 20240205 33.62 88000 -11.02 20250120 70000 11.86 20250102 122500 -36.08 20240513 62200 25.88 20241209 1.16 N 004490 500 70 억 3699490 N N 263 N 00 N