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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,79000,-1200,5,-1.50,2821753700,35817,49.93,80200,80200,78100,104200,56200,80200,78782.53,26.42,0,-7051,82400,81300,79100,78000,75800,81850,78550,70,24000,500,59340,100,1,14000000,11060,9.46,0.82,12,0.26,8348.00,95799.00,122500,20240513,-35.51,58600,20240205,34.81,88000,-10.23,20250120,70000,12.86,20250102,122500,-35.51,20240513,62200,27.01,20241209,1.16,N,004490,500,70 억,,3699490,N,N,263,N,00,N
20250218,120157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,79000,-1200,5,-1.50,2386896500,30304,42.25,80200,80200,78100,104200,56200,80200,78765.06,26.42,0,-6163,82400,81300,79100,78000,75800,81850,78550,70,24000,500,59340,100,1,14000000,11060,9.46,0.82,12,0.22,8348.00,95799.00,122500,20240513,-35.51,58600,20240205,34.81,88000,-10.23,20250120,70000,12.86,20250102,122500,-35.51,20240513,62200,27.01,20241209,1.16,N,004490,500,70 억,,3699490,N,N,263,N,00,N
20250218,110158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,78500,-1700,5,-2.12,1768206600,22453,31.30,80200,80200,78100,104200,56200,80200,78751.46,26.42,0,-8482,82400,81300,79100,78000,75800,81850,78550,70,24000,500,59340,100,1,14000000,10990,9.40,0.82,12,0.16,8348.00,95799.00,122500,20240513,-35.92,58600,20240205,33.96,88000,-10.80,20250120,70000,12.14,20250102,122500,-35.92,20240513,62200,26.21,20241209,1.16,N,004490,500,70 억,,3699490,N,N,263,N,00,N
20250218,100157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,78900,-1300,5,-1.62,820579800,10364,14.45,80200,80200,78700,104200,56200,80200,79175.97,26.42,0,-5175,82400,81300,79100,78000,75800,81850,78550,70,24000,500,59340,100,1,14000000,11046,9.45,0.82,12,0.07,8348.00,95799.00,122500,20240513,-35.59,58600,20240205,34.64,88000,-10.34,20250120,70000,12.71,20250102,122500,-35.59,20240513,62200,26.85,20241209,1.16,N,004490,500,70 억,,3699490,N,N,263,N,00,N
20250218,090157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,79300,-900,5,-1.12,40845400,513,0.72,80200,80200,79300,104200,56200,80200,79620.66,26.42,0,-212,82400,81300,79100,78000,75800,81850,78550,70,24000,500,59340,100,1,14000000,11102,9.50,0.83,12,0.00,8348.00,95799.00,122500,20240513,-35.27,58600,20240205,35.32,88000,-9.89,20250120,70000,13.29,20250102,122500,-35.27,20240513,62200,27.49,20241209,1.16,N,004490,500,70 억,,3699490,N,N,263,N,00,N
20250217,160157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,80200,1600,2,2.04,5659422500,71713,138.39,78500,80200,76900,102100,55100,78600,78915.38,26.36,0,8564,80733,79666,78833,77766,76933,79250,77350,70,23500,500,58160,100,1,14000000,11228,9.61,0.84,12,0.51,8348.00,95799.00,122500,20240513,-34.53,58600,20240202,36.86,88000,-8.86,20250120,70000,14.57,20250102,122500,-34.53,20240513,62200,28.94,20241209,1.14,N,004490,500,70 억,,3690612,N,N,263,N,00,N
20250217,150158,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,79700,1100,2,1.40,5124972600,65025,125.48,78500,80000,76900,102100,55100,78600,78815.45,26.36,0,8533,80733,79666,78833,77766,76933,79250,77350,70,23500,500,58160,100,1,14000000,11158,9.55,0.83,12,0.46,8348.00,95799.00,122500,20240513,-34.94,58600,20240202,36.01,88000,-9.43,20250120,70000,13.86,20250102,122500,-34.94,20240513,62200,28.14,20241209,1.14,N,004490,500,70 억,,3690612,N,N,415,N,00,N
20250217,140157,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,79900,1300,2,1.65,4674358200,59372,114.57,78500,80000,76900,102100,55100,78600,78730.03,26.36,0,9127,80733,79666,78833,77766,76933,79250,77350,70,23500,500,58160,100,1,14000000,11186,9.57,0.83,12,0.42,8348.00,95799.00,122500,20240513,-34.78,58600,20240202,36.35,88000,-9.20,20250120,70000,14.14,20250102,122500,-34.78,20240513,62200,28.46,20241209,1.14,N,004490,500,70 억,,3690612,N,N,415,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 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
3 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
4 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
5 20250218 130157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 79000 -1200 5 -1.50 2821753700 35817 49.93 80200 80200 78100 104200 56200 80200 78782.53 26.42 0 -7051 82400 81300 79100 78000 75800 81850 78550 70 24000 500 59340 100 1 14000000 11060 9.46 0.82 12 0.26 8348.00 95799.00 122500 20240513 -35.51 58600 20240205 34.81 88000 -10.23 20250120 70000 12.86 20250102 122500 -35.51 20240513 62200 27.01 20241209 1.16 N 004490 500 70 억 3699490 N N 263 N 00 N
6 20250218 120157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 79000 -1200 5 -1.50 2386896500 30304 42.25 80200 80200 78100 104200 56200 80200 78765.06 26.42 0 -6163 82400 81300 79100 78000 75800 81850 78550 70 24000 500 59340 100 1 14000000 11060 9.46 0.82 12 0.22 8348.00 95799.00 122500 20240513 -35.51 58600 20240205 34.81 88000 -10.23 20250120 70000 12.86 20250102 122500 -35.51 20240513 62200 27.01 20241209 1.16 N 004490 500 70 억 3699490 N N 263 N 00 N
7 20250218 110158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 78500 -1700 5 -2.12 1768206600 22453 31.30 80200 80200 78100 104200 56200 80200 78751.46 26.42 0 -8482 82400 81300 79100 78000 75800 81850 78550 70 24000 500 59340 100 1 14000000 10990 9.40 0.82 12 0.16 8348.00 95799.00 122500 20240513 -35.92 58600 20240205 33.96 88000 -10.80 20250120 70000 12.14 20250102 122500 -35.92 20240513 62200 26.21 20241209 1.16 N 004490 500 70 억 3699490 N N 263 N 00 N
8 20250218 100157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 78900 -1300 5 -1.62 820579800 10364 14.45 80200 80200 78700 104200 56200 80200 79175.97 26.42 0 -5175 82400 81300 79100 78000 75800 81850 78550 70 24000 500 59340 100 1 14000000 11046 9.45 0.82 12 0.07 8348.00 95799.00 122500 20240513 -35.59 58600 20240205 34.64 88000 -10.34 20250120 70000 12.71 20250102 122500 -35.59 20240513 62200 26.85 20241209 1.16 N 004490 500 70 억 3699490 N N 263 N 00 N
9 20250218 090157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 79300 -900 5 -1.12 40845400 513 0.72 80200 80200 79300 104200 56200 80200 79620.66 26.42 0 -212 82400 81300 79100 78000 75800 81850 78550 70 24000 500 59340 100 1 14000000 11102 9.50 0.83 12 0.00 8348.00 95799.00 122500 20240513 -35.27 58600 20240205 35.32 88000 -9.89 20250120 70000 13.29 20250102 122500 -35.27 20240513 62200 27.49 20241209 1.16 N 004490 500 70 억 3699490 N N 263 N 00 N
10 20250217 160157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 80200 1600 2 2.04 5659422500 71713 138.39 78500 80200 76900 102100 55100 78600 78915.38 26.36 0 8564 80733 79666 78833 77766 76933 79250 77350 70 23500 500 58160 100 1 14000000 11228 9.61 0.84 12 0.51 8348.00 95799.00 122500 20240513 -34.53 58600 20240202 36.86 88000 -8.86 20250120 70000 14.57 20250102 122500 -34.53 20240513 62200 28.94 20241209 1.14 N 004490 500 70 억 3690612 N N 263 N 00 N
11 20250217 150158 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 79700 1100 2 1.40 5124972600 65025 125.48 78500 80000 76900 102100 55100 78600 78815.45 26.36 0 8533 80733 79666 78833 77766 76933 79250 77350 70 23500 500 58160 100 1 14000000 11158 9.55 0.83 12 0.46 8348.00 95799.00 122500 20240513 -34.94 58600 20240202 36.01 88000 -9.43 20250120 70000 13.86 20250102 122500 -34.94 20240513 62200 28.14 20241209 1.14 N 004490 500 70 억 3690612 N N 415 N 00 N
12 20250217 140157 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 79900 1300 2 1.65 4674358200 59372 114.57 78500 80000 76900 102100 55100 78600 78730.03 26.36 0 9127 80733 79666 78833 77766 76933 79250 77350 70 23500 500 58160 100 1 14000000 11186 9.57 0.83 12 0.42 8348.00 95799.00 122500 20240513 -34.78 58600 20240202 36.35 88000 -9.20 20250120 70000 14.14 20250102 122500 -34.78 20240513 62200 28.46 20241209 1.14 N 004490 500 70 억 3690612 N N 415 N 00 N