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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70000,300,2,0.43,3599471850,51071,108.41,69500,71300,69500,90600,48800,69700,70479.83,26.76,0,-1389,71500,70600,69600,68700,67700,71050,69150,70,20900,500,51570,100,1,14000000,9800,8.39,0.73,12,0.36,8348.00,95799.00,122500,20240513,-42.86,62200,20241209,12.54,88000,-20.45,20250120,68300,2.49,20250311,122500,-42.86,20240513,62200,12.54,20241209,1.09,N,004490,500,70 억,,3745987,N,N,1256,N,00,N
20250313,150156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70100,400,2,0.57,3043386000,43128,91.55,69500,71300,69500,90600,48800,69700,70566.36,26.76,0,-325,71500,70600,69600,68700,67700,71050,69150,70,20900,500,51570,100,1,14000000,9814,8.40,0.73,12,0.31,8348.00,95799.00,122500,20240513,-42.78,62200,20241209,12.70,88000,-20.34,20250120,68300,2.64,20250311,122500,-42.78,20240513,62200,12.70,20241209,1.09,N,004490,500,70 억,,3745987,N,N,224,N,00,N
20250313,140156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70400,700,2,1.00,2828156900,40061,85.04,69500,71300,69500,90600,48800,69700,70596.26,26.76,0,473,71500,70600,69600,68700,67700,71050,69150,70,20900,500,51570,100,1,14000000,9856,8.43,0.73,12,0.29,8348.00,95799.00,122500,20240513,-42.53,62200,20241209,13.18,88000,-20.00,20250120,68300,3.07,20250311,122500,-42.53,20240513,62200,13.18,20241209,1.09,N,004490,500,70 억,,3745987,N,N,224,N,00,N
20250313,130156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70200,500,2,0.72,2620877500,37110,78.78,69500,71300,69500,90600,48800,69700,70624.56,26.76,0,-783,71500,70600,69600,68700,67700,71050,69150,70,20900,500,51570,100,1,14000000,9828,8.41,0.73,12,0.27,8348.00,95799.00,122500,20240513,-42.69,62200,20241209,12.86,88000,-20.23,20250120,68300,2.78,20250311,122500,-42.69,20240513,62200,12.86,20241209,1.09,N,004490,500,70 억,,3745987,N,N,224,N,00,N
20250313,120156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70900,1200,2,1.72,2050743250,29029,61.62,69500,71300,69500,90600,48800,69700,70644.64,26.76,0,-1464,71500,70600,69600,68700,67700,71050,69150,70,20900,500,51570,100,1,14000000,9926,8.49,0.74,12,0.21,8348.00,95799.00,122500,20240513,-42.12,62200,20241209,13.99,88000,-19.43,20250120,68300,3.81,20250311,122500,-42.12,20240513,62200,13.99,20241209,1.09,N,004490,500,70 억,,3745987,N,N,224,N,00,N
20250313,110156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,71200,1500,2,2.15,1811560550,25663,54.48,69500,71300,69500,90600,48800,69700,70590.37,26.76,0,-1925,71500,70600,69600,68700,67700,71050,69150,70,20900,500,51570,100,1,14000000,9968,8.53,0.74,12,0.18,8348.00,95799.00,122500,20240513,-41.88,62200,20241209,14.47,88000,-19.09,20250120,68300,4.25,20250311,122500,-41.88,20240513,62200,14.47,20241209,1.09,N,004490,500,70 억,,3745987,N,N,224,N,00,N
20250313,100156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,70500,800,2,1.15,1171431450,16627,35.30,69500,70900,69500,90600,48800,69700,70453.57,26.76,0,-2714,71500,70600,69600,68700,67700,71050,69150,70,20900,500,51570,100,1,14000000,9870,8.45,0.74,12,0.12,8348.00,95799.00,122500,20240513,-42.45,62200,20241209,13.34,88000,-19.89,20250120,68300,3.22,20250311,122500,-42.45,20240513,62200,13.34,20241209,1.09,N,004490,500,70 억,,3745987,N,N,224,N,00,N
20250313,090157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69900,200,2,0.29,65753100,945,2.01,69500,70000,69500,90600,48800,69700,69580.00,26.76,0,-73,71500,70600,69600,68700,67700,71050,69150,70,20900,500,51570,100,1,14000000,9786,8.37,0.73,12,0.01,8348.00,95799.00,122500,20240513,-42.94,62200,20241209,12.38,88000,-20.57,20250120,68300,2.34,20250311,122500,-42.94,20240513,62200,12.38,20241209,1.09,N,004490,500,70 억,,3745987,N,N,224,N,00,N
20250312,160155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69700,700,2,1.01,3252799350,46708,67.91,69300,70500,68600,89700,48300,69000,69641.06,26.70,0,1851,70800,69900,69100,68200,67400,69500,67800,70,20700,500,51060,100,1,14000000,9758,8.35,0.73,12,0.33,8348.00,95799.00,122500,20240513,-43.10,62200,20241209,12.06,88000,-20.80,20250120,68300,2.05,20250311,122500,-43.10,20240513,62200,12.06,20241209,1.08,N,004490,500,70 억,,3738098,N,N,224,N,00,N
20250312,150157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69600,600,2,0.87,3031162300,43528,63.29,69300,70500,68600,89700,48300,69000,69637.08,26.70,0,1631,70800,69900,69100,68200,67400,69500,67800,70,20700,500,51060,100,1,14000000,9744,8.34,0.73,12,0.31,8348.00,95799.00,122500,20240513,-43.18,62200,20241209,11.90,88000,-20.91,20250120,68300,1.90,20250311,122500,-43.18,20240513,62200,11.90,20241209,1.08,N,004490,500,70 억,,3738098,N,N,1629,N,00,N
20250312,140156,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69800,800,2,1.16,2751424400,39515,57.46,69300,70500,68600,89700,48300,69000,69629.89,26.70,0,-111,70800,69900,69100,68200,67400,69500,67800,70,20700,500,51060,100,1,14000000,9772,8.36,0.73,12,0.28,8348.00,95799.00,122500,20240513,-43.02,62200,20241209,12.22,88000,-20.68,20250120,68300,2.20,20250311,122500,-43.02,20240513,62200,12.22,20241209,1.08,N,004490,500,70 억,,3738098,N,N,1629,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 20250313 160156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70000 300 2 0.43 3599471850 51071 108.41 69500 71300 69500 90600 48800 69700 70479.83 26.76 0 -1389 71500 70600 69600 68700 67700 71050 69150 70 20900 500 51570 100 1 14000000 9800 8.39 0.73 12 0.36 8348.00 95799.00 122500 20240513 -42.86 62200 20241209 12.54 88000 -20.45 20250120 68300 2.49 20250311 122500 -42.86 20240513 62200 12.54 20241209 1.09 N 004490 500 70 억 3745987 N N 1256 N 00 N
3 20250313 150156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70100 400 2 0.57 3043386000 43128 91.55 69500 71300 69500 90600 48800 69700 70566.36 26.76 0 -325 71500 70600 69600 68700 67700 71050 69150 70 20900 500 51570 100 1 14000000 9814 8.40 0.73 12 0.31 8348.00 95799.00 122500 20240513 -42.78 62200 20241209 12.70 88000 -20.34 20250120 68300 2.64 20250311 122500 -42.78 20240513 62200 12.70 20241209 1.09 N 004490 500 70 억 3745987 N N 224 N 00 N
4 20250313 140156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70400 700 2 1.00 2828156900 40061 85.04 69500 71300 69500 90600 48800 69700 70596.26 26.76 0 473 71500 70600 69600 68700 67700 71050 69150 70 20900 500 51570 100 1 14000000 9856 8.43 0.73 12 0.29 8348.00 95799.00 122500 20240513 -42.53 62200 20241209 13.18 88000 -20.00 20250120 68300 3.07 20250311 122500 -42.53 20240513 62200 13.18 20241209 1.09 N 004490 500 70 억 3745987 N N 224 N 00 N
5 20250313 130156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70200 500 2 0.72 2620877500 37110 78.78 69500 71300 69500 90600 48800 69700 70624.56 26.76 0 -783 71500 70600 69600 68700 67700 71050 69150 70 20900 500 51570 100 1 14000000 9828 8.41 0.73 12 0.27 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 1.09 N 004490 500 70 억 3745987 N N 224 N 00 N
6 20250313 120156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70900 1200 2 1.72 2050743250 29029 61.62 69500 71300 69500 90600 48800 69700 70644.64 26.76 0 -1464 71500 70600 69600 68700 67700 71050 69150 70 20900 500 51570 100 1 14000000 9926 8.49 0.74 12 0.21 8348.00 95799.00 122500 20240513 -42.12 62200 20241209 13.99 88000 -19.43 20250120 68300 3.81 20250311 122500 -42.12 20240513 62200 13.99 20241209 1.09 N 004490 500 70 억 3745987 N N 224 N 00 N
7 20250313 110156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 71200 1500 2 2.15 1811560550 25663 54.48 69500 71300 69500 90600 48800 69700 70590.37 26.76 0 -1925 71500 70600 69600 68700 67700 71050 69150 70 20900 500 51570 100 1 14000000 9968 8.53 0.74 12 0.18 8348.00 95799.00 122500 20240513 -41.88 62200 20241209 14.47 88000 -19.09 20250120 68300 4.25 20250311 122500 -41.88 20240513 62200 14.47 20241209 1.09 N 004490 500 70 억 3745987 N N 224 N 00 N
8 20250313 100156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 70500 800 2 1.15 1171431450 16627 35.30 69500 70900 69500 90600 48800 69700 70453.57 26.76 0 -2714 71500 70600 69600 68700 67700 71050 69150 70 20900 500 51570 100 1 14000000 9870 8.45 0.74 12 0.12 8348.00 95799.00 122500 20240513 -42.45 62200 20241209 13.34 88000 -19.89 20250120 68300 3.22 20250311 122500 -42.45 20240513 62200 13.34 20241209 1.09 N 004490 500 70 억 3745987 N N 224 N 00 N
9 20250313 090157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69900 200 2 0.29 65753100 945 2.01 69500 70000 69500 90600 48800 69700 69580.00 26.76 0 -73 71500 70600 69600 68700 67700 71050 69150 70 20900 500 51570 100 1 14000000 9786 8.37 0.73 12 0.01 8348.00 95799.00 122500 20240513 -42.94 62200 20241209 12.38 88000 -20.57 20250120 68300 2.34 20250311 122500 -42.94 20240513 62200 12.38 20241209 1.09 N 004490 500 70 억 3745987 N N 224 N 00 N
10 20250312 160155 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69700 700 2 1.01 3252799350 46708 67.91 69300 70500 68600 89700 48300 69000 69641.06 26.70 0 1851 70800 69900 69100 68200 67400 69500 67800 70 20700 500 51060 100 1 14000000 9758 8.35 0.73 12 0.33 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 1.08 N 004490 500 70 억 3738098 N N 224 N 00 N
11 20250312 150157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69600 600 2 0.87 3031162300 43528 63.29 69300 70500 68600 89700 48300 69000 69637.08 26.70 0 1631 70800 69900 69100 68200 67400 69500 67800 70 20700 500 51060 100 1 14000000 9744 8.34 0.73 12 0.31 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 1.08 N 004490 500 70 억 3738098 N N 1629 N 00 N
12 20250312 140156 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69800 800 2 1.16 2751424400 39515 57.46 69300 70500 68600 89700 48300 69000 69629.89 26.70 0 -111 70800 69900 69100 68200 67400 69500 67800 70 20700 500 51060 100 1 14000000 9772 8.36 0.73 12 0.28 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 1.08 N 004490 500 70 억 3738098 N N 1629 N 00 N