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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68700,-300,5,-0.43,2961641750,42903,79.67,68700,69600,68400,89700,48300,69000,69032.21,26.80,0,10814,71733,70366,69533,68166,67333,69950,67750,70,20700,500,51060,100,1,14000000,9618,5.68,0.64,12,0.31,12101.00,107493.00,122500,20240513,-43.92,62200,20241209,10.45,88000,-21.93,20250120,68300,0.59,20250311,122500,-43.92,20240513,62200,10.45,20241209,1.12,N,004490,500,70 억,,3752584,N,N,402,N,00,N
20250321,150158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69100,100,2,0.14,2360757050,34165,63.44,68700,69600,68400,89700,48300,69000,69098.70,26.80,0,10174,71733,70366,69533,68166,67333,69950,67750,70,20700,500,51060,100,1,14000000,9674,5.71,0.64,12,0.24,12101.00,107493.00,122500,20240513,-43.59,62200,20241209,11.09,88000,-21.48,20250120,68300,1.17,20250311,122500,-43.59,20240513,62200,11.09,20241209,1.12,N,004490,500,70 억,,3752584,N,N,456,N,00,N
20250321,140158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69400,400,2,0.58,1747194750,25302,46.98,68700,69600,68400,89700,48300,69000,69053.63,26.80,0,7406,71733,70366,69533,68166,67333,69950,67750,70,20700,500,51060,100,1,14000000,9716,5.74,0.65,12,0.18,12101.00,107493.00,122500,20240513,-43.35,62200,20241209,11.58,88000,-21.14,20250120,68300,1.61,20250311,122500,-43.35,20240513,62200,11.58,20241209,1.12,N,004490,500,70 억,,3752584,N,N,456,N,00,N
20250321,130158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69300,300,2,0.43,1247050050,18092,33.60,68700,69500,68400,89700,48300,69000,68928.25,26.80,0,4366,71733,70366,69533,68166,67333,69950,67750,70,20700,500,51060,100,1,14000000,9702,5.73,0.64,12,0.13,12101.00,107493.00,122500,20240513,-43.43,62200,20241209,11.41,88000,-21.25,20250120,68300,1.46,20250311,122500,-43.43,20240513,62200,11.41,20241209,1.12,N,004490,500,70 억,,3752584,N,N,456,N,00,N
20250321,120159,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69100,100,2,0.14,950086750,13806,25.64,68700,69400,68400,89700,48300,69000,68816.92,26.80,0,2231,71733,70366,69533,68166,67333,69950,67750,70,20700,500,51060,100,1,14000000,9674,5.71,0.64,12,0.10,12101.00,107493.00,122500,20240513,-43.59,62200,20241209,11.09,88000,-21.48,20250120,68300,1.17,20250311,122500,-43.59,20240513,62200,11.09,20241209,1.12,N,004490,500,70 억,,3752584,N,N,456,N,00,N
20250321,110158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69000,0,3,0.00,716897750,10429,19.37,68700,69400,68400,89700,48300,69000,68740.75,26.80,0,1313,71733,70366,69533,68166,67333,69950,67750,70,20700,500,51060,100,1,14000000,9660,5.70,0.64,12,0.07,12101.00,107493.00,122500,20240513,-43.67,62200,20241209,10.93,88000,-21.59,20250120,68300,1.02,20250311,122500,-43.67,20240513,62200,10.93,20241209,1.12,N,004490,500,70 억,,3752584,N,N,456,N,00,N
20250321,100159,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68500,-500,5,-0.72,436071750,6339,11.77,68700,69400,68400,89700,48300,69000,68791.82,26.80,0,-1544,71733,70366,69533,68166,67333,69950,67750,70,20700,500,51060,100,1,14000000,9590,5.66,0.64,12,0.05,12101.00,107493.00,122500,20240513,-44.08,62200,20241209,10.13,88000,-22.16,20250120,68300,0.29,20250311,122500,-44.08,20240513,62200,10.13,20241209,1.12,N,004490,500,70 억,,3752584,N,N,456,N,00,N
20250321,090200,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69200,200,2,0.29,43843600,635,1.18,68700,69200,68700,89700,48300,69000,69045.18,26.80,0,-47,71733,70366,69533,68166,67333,69950,67750,70,20700,500,51060,100,1,14000000,9688,5.72,0.64,12,0.00,12101.00,107493.00,122500,20240513,-43.51,62200,20241209,11.25,88000,-21.36,20250120,68300,1.32,20250311,122500,-43.51,20240513,62200,11.25,20241209,1.12,N,004490,500,70 억,,3752584,N,N,456,N,00,N
20250320,160158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69000,-1600,5,-2.27,3739495550,53677,155.94,70500,70900,68700,91700,49500,70600,69667.36,26.78,0,-12160,71466,71032,70266,69832,69066,71250,70050,70,21100,500,52240,100,1,14000000,9660,5.70,0.64,12,0.38,12101.00,107493.00,122500,20240513,-43.67,62200,20241209,10.93,88000,-21.59,20250120,68300,1.02,20250311,122500,-43.67,20240513,62200,10.93,20241209,1.09,N,004490,500,70 억,,3749765,N,N,456,N,00,N
20250320,150158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68900,-1700,5,-2.41,3281347950,47029,136.63,70500,70900,68800,91700,49500,70600,69772.86,26.78,0,-11971,71466,71032,70266,69832,69066,71250,70050,70,21100,500,52240,100,1,14000000,9646,5.69,0.64,12,0.34,12101.00,107493.00,122500,20240513,-43.76,62200,20241209,10.77,88000,-21.70,20250120,68300,0.88,20250311,122500,-43.76,20240513,62200,10.77,20241209,1.09,N,004490,500,70 억,,3749765,N,N,215,N,00,N
20250320,140159,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,69300,-1300,5,-1.84,2679352950,38313,111.31,70500,70900,69200,91700,49500,70600,69933.26,26.78,0,-11410,71466,71032,70266,69832,69066,71250,70050,70,21100,500,52240,100,1,14000000,9702,5.73,0.64,12,0.27,12101.00,107493.00,122500,20240513,-43.43,62200,20241209,11.41,88000,-21.25,20250120,68300,1.46,20250311,122500,-43.43,20240513,62200,11.41,20241209,1.09,N,004490,500,70 억,,3749765,N,N,215,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 20250321 160158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 68700 -300 5 -0.43 2961641750 42903 79.67 68700 69600 68400 89700 48300 69000 69032.21 26.80 0 10814 71733 70366 69533 68166 67333 69950 67750 70 20700 500 51060 100 1 14000000 9618 5.68 0.64 12 0.31 12101.00 107493.00 122500 20240513 -43.92 62200 20241209 10.45 88000 -21.93 20250120 68300 0.59 20250311 122500 -43.92 20240513 62200 10.45 20241209 1.12 N 004490 500 70 억 3752584 N N 402 N 00 N
3 20250321 150158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69100 100 2 0.14 2360757050 34165 63.44 68700 69600 68400 89700 48300 69000 69098.70 26.80 0 10174 71733 70366 69533 68166 67333 69950 67750 70 20700 500 51060 100 1 14000000 9674 5.71 0.64 12 0.24 12101.00 107493.00 122500 20240513 -43.59 62200 20241209 11.09 88000 -21.48 20250120 68300 1.17 20250311 122500 -43.59 20240513 62200 11.09 20241209 1.12 N 004490 500 70 억 3752584 N N 456 N 00 N
4 20250321 140158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69400 400 2 0.58 1747194750 25302 46.98 68700 69600 68400 89700 48300 69000 69053.63 26.80 0 7406 71733 70366 69533 68166 67333 69950 67750 70 20700 500 51060 100 1 14000000 9716 5.74 0.65 12 0.18 12101.00 107493.00 122500 20240513 -43.35 62200 20241209 11.58 88000 -21.14 20250120 68300 1.61 20250311 122500 -43.35 20240513 62200 11.58 20241209 1.12 N 004490 500 70 억 3752584 N N 456 N 00 N
5 20250321 130158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69300 300 2 0.43 1247050050 18092 33.60 68700 69500 68400 89700 48300 69000 68928.25 26.80 0 4366 71733 70366 69533 68166 67333 69950 67750 70 20700 500 51060 100 1 14000000 9702 5.73 0.64 12 0.13 12101.00 107493.00 122500 20240513 -43.43 62200 20241209 11.41 88000 -21.25 20250120 68300 1.46 20250311 122500 -43.43 20240513 62200 11.41 20241209 1.12 N 004490 500 70 억 3752584 N N 456 N 00 N
6 20250321 120159 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69100 100 2 0.14 950086750 13806 25.64 68700 69400 68400 89700 48300 69000 68816.92 26.80 0 2231 71733 70366 69533 68166 67333 69950 67750 70 20700 500 51060 100 1 14000000 9674 5.71 0.64 12 0.10 12101.00 107493.00 122500 20240513 -43.59 62200 20241209 11.09 88000 -21.48 20250120 68300 1.17 20250311 122500 -43.59 20240513 62200 11.09 20241209 1.12 N 004490 500 70 억 3752584 N N 456 N 00 N
7 20250321 110158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69000 0 3 0.00 716897750 10429 19.37 68700 69400 68400 89700 48300 69000 68740.75 26.80 0 1313 71733 70366 69533 68166 67333 69950 67750 70 20700 500 51060 100 1 14000000 9660 5.70 0.64 12 0.07 12101.00 107493.00 122500 20240513 -43.67 62200 20241209 10.93 88000 -21.59 20250120 68300 1.02 20250311 122500 -43.67 20240513 62200 10.93 20241209 1.12 N 004490 500 70 억 3752584 N N 456 N 00 N
8 20250321 100159 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 68500 -500 5 -0.72 436071750 6339 11.77 68700 69400 68400 89700 48300 69000 68791.82 26.80 0 -1544 71733 70366 69533 68166 67333 69950 67750 70 20700 500 51060 100 1 14000000 9590 5.66 0.64 12 0.05 12101.00 107493.00 122500 20240513 -44.08 62200 20241209 10.13 88000 -22.16 20250120 68300 0.29 20250311 122500 -44.08 20240513 62200 10.13 20241209 1.12 N 004490 500 70 억 3752584 N N 456 N 00 N
9 20250321 090200 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69200 200 2 0.29 43843600 635 1.18 68700 69200 68700 89700 48300 69000 69045.18 26.80 0 -47 71733 70366 69533 68166 67333 69950 67750 70 20700 500 51060 100 1 14000000 9688 5.72 0.64 12 0.00 12101.00 107493.00 122500 20240513 -43.51 62200 20241209 11.25 88000 -21.36 20250120 68300 1.32 20250311 122500 -43.51 20240513 62200 11.25 20241209 1.12 N 004490 500 70 억 3752584 N N 456 N 00 N
10 20250320 160158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69000 -1600 5 -2.27 3739495550 53677 155.94 70500 70900 68700 91700 49500 70600 69667.36 26.78 0 -12160 71466 71032 70266 69832 69066 71250 70050 70 21100 500 52240 100 1 14000000 9660 5.70 0.64 12 0.38 12101.00 107493.00 122500 20240513 -43.67 62200 20241209 10.93 88000 -21.59 20250120 68300 1.02 20250311 122500 -43.67 20240513 62200 10.93 20241209 1.09 N 004490 500 70 억 3749765 N N 456 N 00 N
11 20250320 150158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 68900 -1700 5 -2.41 3281347950 47029 136.63 70500 70900 68800 91700 49500 70600 69772.86 26.78 0 -11971 71466 71032 70266 69832 69066 71250 70050 70 21100 500 52240 100 1 14000000 9646 5.69 0.64 12 0.34 12101.00 107493.00 122500 20240513 -43.76 62200 20241209 10.77 88000 -21.70 20250120 68300 0.88 20250311 122500 -43.76 20240513 62200 10.77 20241209 1.09 N 004490 500 70 억 3749765 N N 215 N 00 N
12 20250320 140159 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 69300 -1300 5 -1.84 2679352950 38313 111.31 70500 70900 69200 91700 49500 70600 69933.26 26.78 0 -11410 71466 71032 70266 69832 69066 71250 70050 70 21100 500 52240 100 1 14000000 9702 5.73 0.64 12 0.27 12101.00 107493.00 122500 20240513 -43.43 62200 20241209 11.41 88000 -21.25 20250120 68300 1.46 20250311 122500 -43.43 20240513 62200 11.41 20241209 1.09 N 004490 500 70 억 3749765 N N 215 N 00 N