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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,71700,-2400,5,-3.24,3480418000,47936,133.04,73100,74300,71300,96300,51900,74100,72607.05,26.49,0,4227,76766,75432,74266,72932,71766,74850,72350,70,22200,500,54830,100,1,14000000,10038,8.59,0.75,12,0.34,8348.00,95799.00,122500,20240513,-41.47,62200,20241209,15.27,88000,-18.52,20250120,70000,2.43,20250102,122500,-41.47,20240513,62200,15.27,20241209,1.13,N,004490,500,70 억,,3709255,N,N,146,N,00,N
20250307,150155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,71700,-2400,5,-3.24,2582045100,35401,98.25,73100,74300,71600,96300,51900,74100,72937.07,26.49,0,1071,76766,75432,74266,72932,71766,74850,72350,70,22200,500,54830,100,1,14000000,10038,8.59,0.75,12,0.25,8348.00,95799.00,122500,20240513,-41.47,62200,20241209,15.27,88000,-18.52,20250120,70000,2.43,20250102,122500,-41.47,20240513,62200,15.27,20241209,1.13,N,004490,500,70 억,,3709255,N,N,113,N,00,N
20250307,140154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,73300,-800,5,-1.08,1539028050,20984,58.24,73100,74300,72700,96300,51900,74100,73342.93,26.49,0,2505,76766,75432,74266,72932,71766,74850,72350,70,22200,500,54830,100,1,14000000,10262,8.78,0.77,12,0.15,8348.00,95799.00,122500,20240513,-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,,3709255,N,N,113,N,00,N
20250307,130154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,73100,-1000,5,-1.35,1382161950,18841,52.29,73100,74300,72700,96300,51900,74100,73359.27,26.49,0,1605,76766,75432,74266,72932,71766,74850,72350,70,22200,500,54830,100,1,14000000,10234,8.76,0.76,12,0.13,8348.00,95799.00,122500,20240513,-40.33,62200,20241209,17.52,88000,-16.93,20250120,70000,4.43,20250102,122500,-40.33,20240513,62200,17.52,20241209,1.13,N,004490,500,70 억,,3709255,N,N,113,N,00,N
20250307,120155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,73200,-900,5,-1.21,1182502500,16100,44.68,73100,74300,72800,96300,51900,74100,73447.36,26.49,0,1549,76766,75432,74266,72932,71766,74850,72350,70,22200,500,54830,100,1,14000000,10248,8.77,0.76,12,0.12,8348.00,95799.00,122500,20240513,-40.24,62200,20241209,17.68,88000,-16.82,20250120,70000,4.57,20250102,122500,-40.24,20240513,62200,17.68,20241209,1.13,N,004490,500,70 억,,3709255,N,N,113,N,00,N
20250307,110154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,73500,-600,5,-0.81,842715300,11447,31.77,73100,74300,73000,96300,51900,74100,73618.88,26.49,0,1553,76766,75432,74266,72932,71766,74850,72350,70,22200,500,54830,100,1,14000000,10290,8.80,0.77,12,0.08,8348.00,95799.00,122500,20240513,-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,,3709255,N,N,113,N,00,N
20250307,100154,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,73700,-400,5,-0.54,504759900,6851,19.01,73100,74300,73000,96300,51900,74100,73676.82,26.49,0,944,76766,75432,74266,72932,71766,74850,72350,70,22200,500,54830,100,1,14000000,10318,8.83,0.77,12,0.05,8348.00,95799.00,122500,20240513,-39.84,62200,20241209,18.49,88000,-16.25,20250120,70000,5.29,20250102,122500,-39.84,20240513,62200,18.49,20241209,1.13,N,004490,500,70 억,,3709255,N,N,113,N,00,N
20250307,090155,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,73000,-1100,5,-1.48,86305000,1181,3.28,73100,73800,73000,96300,51900,74100,73077.90,26.49,0,-451,76766,75432,74266,72932,71766,74850,72350,70,22200,500,54830,100,1,14000000,10220,8.74,0.76,12,0.01,8348.00,95799.00,122500,20240513,-40.41,62200,20241209,17.36,88000,-17.05,20250120,70000,4.29,20250102,122500,-40.41,20240513,62200,17.36,20241209,1.13,N,004490,500,70 억,,3709255,N,N,113,N,00,N
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
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 20250307 160154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 71700 -2400 5 -3.24 3480418000 47936 133.04 73100 74300 71300 96300 51900 74100 72607.05 26.49 0 4227 76766 75432 74266 72932 71766 74850 72350 70 22200 500 54830 100 1 14000000 10038 8.59 0.75 12 0.34 8348.00 95799.00 122500 20240513 -41.47 62200 20241209 15.27 88000 -18.52 20250120 70000 2.43 20250102 122500 -41.47 20240513 62200 15.27 20241209 1.13 N 004490 500 70 억 3709255 N N 146 N 00 N
3 20250307 150155 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 71700 -2400 5 -3.24 2582045100 35401 98.25 73100 74300 71600 96300 51900 74100 72937.07 26.49 0 1071 76766 75432 74266 72932 71766 74850 72350 70 22200 500 54830 100 1 14000000 10038 8.59 0.75 12 0.25 8348.00 95799.00 122500 20240513 -41.47 62200 20241209 15.27 88000 -18.52 20250120 70000 2.43 20250102 122500 -41.47 20240513 62200 15.27 20241209 1.13 N 004490 500 70 억 3709255 N N 113 N 00 N
4 20250307 140154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 73300 -800 5 -1.08 1539028050 20984 58.24 73100 74300 72700 96300 51900 74100 73342.93 26.49 0 2505 76766 75432 74266 72932 71766 74850 72350 70 22200 500 54830 100 1 14000000 10262 8.78 0.77 12 0.15 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 3709255 N N 113 N 00 N
5 20250307 130154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 73100 -1000 5 -1.35 1382161950 18841 52.29 73100 74300 72700 96300 51900 74100 73359.27 26.49 0 1605 76766 75432 74266 72932 71766 74850 72350 70 22200 500 54830 100 1 14000000 10234 8.76 0.76 12 0.13 8348.00 95799.00 122500 20240513 -40.33 62200 20241209 17.52 88000 -16.93 20250120 70000 4.43 20250102 122500 -40.33 20240513 62200 17.52 20241209 1.13 N 004490 500 70 억 3709255 N N 113 N 00 N
6 20250307 120155 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 73200 -900 5 -1.21 1182502500 16100 44.68 73100 74300 72800 96300 51900 74100 73447.36 26.49 0 1549 76766 75432 74266 72932 71766 74850 72350 70 22200 500 54830 100 1 14000000 10248 8.77 0.76 12 0.12 8348.00 95799.00 122500 20240513 -40.24 62200 20241209 17.68 88000 -16.82 20250120 70000 4.57 20250102 122500 -40.24 20240513 62200 17.68 20241209 1.13 N 004490 500 70 억 3709255 N N 113 N 00 N
7 20250307 110154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 73500 -600 5 -0.81 842715300 11447 31.77 73100 74300 73000 96300 51900 74100 73618.88 26.49 0 1553 76766 75432 74266 72932 71766 74850 72350 70 22200 500 54830 100 1 14000000 10290 8.80 0.77 12 0.08 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 3709255 N N 113 N 00 N
8 20250307 100154 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 73700 -400 5 -0.54 504759900 6851 19.01 73100 74300 73000 96300 51900 74100 73676.82 26.49 0 944 76766 75432 74266 72932 71766 74850 72350 70 22200 500 54830 100 1 14000000 10318 8.83 0.77 12 0.05 8348.00 95799.00 122500 20240513 -39.84 62200 20241209 18.49 88000 -16.25 20250120 70000 5.29 20250102 122500 -39.84 20240513 62200 18.49 20241209 1.13 N 004490 500 70 억 3709255 N N 113 N 00 N
9 20250307 090155 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 73000 -1100 5 -1.48 86305000 1181 3.28 73100 73800 73000 96300 51900 74100 73077.90 26.49 0 -451 76766 75432 74266 72932 71766 74850 72350 70 22200 500 54830 100 1 14000000 10220 8.74 0.76 12 0.01 8348.00 95799.00 122500 20240513 -40.41 62200 20241209 17.36 88000 -17.05 20250120 70000 4.29 20250102 122500 -40.41 20240513 62200 17.36 20241209 1.13 N 004490 500 70 억 3709255 N N 113 N 00 N
10 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
11 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
12 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