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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,74100,-300,5,-0.40,2584388900,34726,47.23,74500,75600,73100,96700,52100,74400,74423.06,26.58,0,-11192,76666,75532,73566,72432,70466,76100,73000,70,22300,500,55050,100,1,14000000,10374,8.88,0.77,12,0.25,8348.00,95799.00,122500,20240513,-39.51,62200,20241209,19.13,88000,-15.80,20250120,70000,5.86,20250102,122500,-39.51,20240513,62200,19.13,20241209,1.13,N,004490,500,70 억,,3720954,N,N,113,N,00,N
20250306,150154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,73300,-1100,5,-1.48,2288456800,30708,41.77,74500,75600,73100,96700,52100,74400,74523.15,26.58,0,-10284,76666,75532,73566,72432,70466,76100,73000,70,22300,500,55050,100,1,14000000,10262,8.78,0.77,12,0.22,8348.00,95799.00,122500,20240513,-40.16,62200,20241209,17.85,88000,-16.70,20250120,70000,4.71,20250102,122500,-40.16,20240513,62200,17.85,20241209,1.13,N,004490,500,70 억,,3720954,N,N,271,N,00,N
20250306,140154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,74000,-400,5,-0.54,1842143500,24649,33.53,74500,75600,74000,96700,52100,74400,74735.02,26.58,0,-7500,76666,75532,73566,72432,70466,76100,73000,70,22300,500,55050,100,1,14000000,10360,8.86,0.77,12,0.18,8348.00,95799.00,122500,20240513,-39.59,62200,20241209,18.97,88000,-15.91,20250120,70000,5.71,20250102,122500,-39.59,20240513,62200,18.97,20241209,1.13,N,004490,500,70 억,,3720954,N,N,271,N,00,N
20250306,130154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,74500,100,2,0.13,1649399300,22050,29.99,74500,75600,74100,96700,52100,74400,74802.69,26.58,0,-5806,76666,75532,73566,72432,70466,76100,73000,70,22300,500,55050,100,1,14000000,10430,8.92,0.78,12,0.16,8348.00,95799.00,122500,20240513,-39.18,62200,20241209,19.77,88000,-15.34,20250120,70000,6.43,20250102,122500,-39.18,20240513,62200,19.77,20241209,1.13,N,004490,500,70 억,,3720954,N,N,271,N,00,N
20250306,120154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,74200,-200,5,-0.27,1540154650,20580,27.99,74500,75600,74100,96700,52100,74400,74837.45,26.58,0,-5159,76666,75532,73566,72432,70466,76100,73000,70,22300,500,55050,100,1,14000000,10388,8.89,0.77,12,0.15,8348.00,95799.00,122500,20240513,-39.43,62200,20241209,19.29,88000,-15.68,20250120,70000,6.00,20250102,122500,-39.43,20240513,62200,19.29,20241209,1.13,N,004490,500,70 억,,3720954,N,N,271,N,00,N
20250306,110153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,74400,0,3,0.00,1191178350,15892,21.62,74500,75600,74100,96700,52100,74400,74954.59,26.58,0,-3631,76666,75532,73566,72432,70466,76100,73000,70,22300,500,55050,100,1,14000000,10416,8.91,0.78,12,0.11,8348.00,95799.00,122500,20240513,-39.27,62200,20241209,19.61,88000,-15.45,20250120,70000,6.29,20250102,122500,-39.27,20240513,62200,19.61,20241209,1.13,N,004490,500,70 억,,3720954,N,N,271,N,00,N
20250306,100154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,74800,400,2,0.54,961039950,12803,17.41,74500,75600,74100,96700,52100,74400,75063.65,26.58,0,-2596,76666,75532,73566,72432,70466,76100,73000,70,22300,500,55050,100,1,14000000,10472,8.96,0.78,12,0.09,8348.00,95799.00,122500,20240513,-38.94,62200,20241209,20.26,88000,-15.00,20250120,70000,6.86,20250102,122500,-38.94,20240513,62200,20.26,20241209,1.13,N,004490,500,70 억,,3720954,N,N,271,N,00,N
20250306,090154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,74500,100,2,0.13,33193200,446,0.61,74500,74600,74100,96700,52100,74400,74424.22,26.58,0,-329,76666,75532,73566,72432,70466,76100,73000,70,22300,500,55050,100,1,14000000,10430,8.92,0.78,12,0.00,8348.00,95799.00,122500,20240513,-39.18,62200,20241209,19.77,88000,-15.34,20250120,70000,6.43,20250102,122500,-39.18,20240513,62200,19.77,20241209,1.13,N,004490,500,70 억,,3720954,N,N,271,N,00,N
20250305,160153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,74400,2700,2,3.77,5366771450,73482,199.31,71700,74700,71600,93200,50200,71700,73035.04,26.34,0,11693,74166,72932,71966,70732,69766,72450,70250,70,21500,500,53050,100,1,14000000,10416,8.91,0.78,12,0.52,8348.00,95799.00,122500,20240513,-39.27,62200,20241209,19.61,88000,-15.45,20250120,70000,6.29,20250102,122500,-39.27,20240513,62200,19.61,20241209,1.13,N,004490,500,70 억,,3687071,N,N,271,N,00,N
20250305,150154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,74000,2300,2,3.21,4759142150,65314,177.16,71700,74400,71600,93200,50200,71700,72865.57,26.34,0,10938,74166,72932,71966,70732,69766,72450,70250,70,21500,500,53050,100,1,14000000,10360,8.86,0.77,12,0.47,8348.00,95799.00,122500,20240513,-39.59,62200,20241209,18.97,88000,-15.91,20250120,70000,5.71,20250102,122500,-39.59,20240513,62200,18.97,20241209,1.13,N,004490,500,70 억,,3687071,N,N,20,N,00,N
20250305,140153,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,73500,1800,2,2.51,4088890950,56253,152.58,71700,73700,71600,93200,50200,71700,72687.52,26.34,0,6395,74166,72932,71966,70732,69766,72450,70250,70,21500,500,53050,100,1,14000000,10290,8.80,0.77,12,0.40,8348.00,95799.00,122500,20240513,-40.00,62200,20241209,18.17,88000,-16.48,20250120,70000,5.00,20250102,122500,-40.00,20240513,62200,18.17,20241209,1.13,N,004490,500,70 억,,3687071,N,N,20,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 20250306 160154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 74100 -300 5 -0.40 2584388900 34726 47.23 74500 75600 73100 96700 52100 74400 74423.06 26.58 0 -11192 76666 75532 73566 72432 70466 76100 73000 70 22300 500 55050 100 1 14000000 10374 8.88 0.77 12 0.25 8348.00 95799.00 122500 20240513 -39.51 62200 20241209 19.13 88000 -15.80 20250120 70000 5.86 20250102 122500 -39.51 20240513 62200 19.13 20241209 1.13 N 004490 500 70 억 3720954 N N 113 N 00 N
3 20250306 150154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 73300 -1100 5 -1.48 2288456800 30708 41.77 74500 75600 73100 96700 52100 74400 74523.15 26.58 0 -10284 76666 75532 73566 72432 70466 76100 73000 70 22300 500 55050 100 1 14000000 10262 8.78 0.77 12 0.22 8348.00 95799.00 122500 20240513 -40.16 62200 20241209 17.85 88000 -16.70 20250120 70000 4.71 20250102 122500 -40.16 20240513 62200 17.85 20241209 1.13 N 004490 500 70 억 3720954 N N 271 N 00 N
4 20250306 140154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 74000 -400 5 -0.54 1842143500 24649 33.53 74500 75600 74000 96700 52100 74400 74735.02 26.58 0 -7500 76666 75532 73566 72432 70466 76100 73000 70 22300 500 55050 100 1 14000000 10360 8.86 0.77 12 0.18 8348.00 95799.00 122500 20240513 -39.59 62200 20241209 18.97 88000 -15.91 20250120 70000 5.71 20250102 122500 -39.59 20240513 62200 18.97 20241209 1.13 N 004490 500 70 억 3720954 N N 271 N 00 N
5 20250306 130154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 74500 100 2 0.13 1649399300 22050 29.99 74500 75600 74100 96700 52100 74400 74802.69 26.58 0 -5806 76666 75532 73566 72432 70466 76100 73000 70 22300 500 55050 100 1 14000000 10430 8.92 0.78 12 0.16 8348.00 95799.00 122500 20240513 -39.18 62200 20241209 19.77 88000 -15.34 20250120 70000 6.43 20250102 122500 -39.18 20240513 62200 19.77 20241209 1.13 N 004490 500 70 억 3720954 N N 271 N 00 N
6 20250306 120154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 74200 -200 5 -0.27 1540154650 20580 27.99 74500 75600 74100 96700 52100 74400 74837.45 26.58 0 -5159 76666 75532 73566 72432 70466 76100 73000 70 22300 500 55050 100 1 14000000 10388 8.89 0.77 12 0.15 8348.00 95799.00 122500 20240513 -39.43 62200 20241209 19.29 88000 -15.68 20250120 70000 6.00 20250102 122500 -39.43 20240513 62200 19.29 20241209 1.13 N 004490 500 70 억 3720954 N N 271 N 00 N
7 20250306 110153 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 74400 0 3 0.00 1191178350 15892 21.62 74500 75600 74100 96700 52100 74400 74954.59 26.58 0 -3631 76666 75532 73566 72432 70466 76100 73000 70 22300 500 55050 100 1 14000000 10416 8.91 0.78 12 0.11 8348.00 95799.00 122500 20240513 -39.27 62200 20241209 19.61 88000 -15.45 20250120 70000 6.29 20250102 122500 -39.27 20240513 62200 19.61 20241209 1.13 N 004490 500 70 억 3720954 N N 271 N 00 N
8 20250306 100154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 74800 400 2 0.54 961039950 12803 17.41 74500 75600 74100 96700 52100 74400 75063.65 26.58 0 -2596 76666 75532 73566 72432 70466 76100 73000 70 22300 500 55050 100 1 14000000 10472 8.96 0.78 12 0.09 8348.00 95799.00 122500 20240513 -38.94 62200 20241209 20.26 88000 -15.00 20250120 70000 6.86 20250102 122500 -38.94 20240513 62200 20.26 20241209 1.13 N 004490 500 70 억 3720954 N N 271 N 00 N
9 20250306 090154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 74500 100 2 0.13 33193200 446 0.61 74500 74600 74100 96700 52100 74400 74424.22 26.58 0 -329 76666 75532 73566 72432 70466 76100 73000 70 22300 500 55050 100 1 14000000 10430 8.92 0.78 12 0.00 8348.00 95799.00 122500 20240513 -39.18 62200 20241209 19.77 88000 -15.34 20250120 70000 6.43 20250102 122500 -39.18 20240513 62200 19.77 20241209 1.13 N 004490 500 70 억 3720954 N N 271 N 00 N
10 20250305 160153 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 74400 2700 2 3.77 5366771450 73482 199.31 71700 74700 71600 93200 50200 71700 73035.04 26.34 0 11693 74166 72932 71966 70732 69766 72450 70250 70 21500 500 53050 100 1 14000000 10416 8.91 0.78 12 0.52 8348.00 95799.00 122500 20240513 -39.27 62200 20241209 19.61 88000 -15.45 20250120 70000 6.29 20250102 122500 -39.27 20240513 62200 19.61 20241209 1.13 N 004490 500 70 억 3687071 N N 271 N 00 N
11 20250305 150154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 74000 2300 2 3.21 4759142150 65314 177.16 71700 74400 71600 93200 50200 71700 72865.57 26.34 0 10938 74166 72932 71966 70732 69766 72450 70250 70 21500 500 53050 100 1 14000000 10360 8.86 0.77 12 0.47 8348.00 95799.00 122500 20240513 -39.59 62200 20241209 18.97 88000 -15.91 20250120 70000 5.71 20250102 122500 -39.59 20240513 62200 18.97 20241209 1.13 N 004490 500 70 억 3687071 N N 20 N 00 N
12 20250305 140153 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 73500 1800 2 2.51 4088890950 56253 152.58 71700 73700 71600 93200 50200 71700 72687.52 26.34 0 6395 74166 72932 71966 70732 69766 72450 70250 70 21500 500 53050 100 1 14000000 10290 8.80 0.77 12 0.40 8348.00 95799.00 122500 20240513 -40.00 62200 20241209 18.17 88000 -16.48 20250120 70000 5.00 20250102 122500 -40.00 20240513 62200 18.17 20241209 1.13 N 004490 500 70 억 3687071 N N 20 N 00 N