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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000990/price/prices-20250401.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
20250429,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39050,-50,5,-0.13,9732015825,250640,46.70,39500,39600,38500,50800,27400,39100,38828.59,25.73,0,-9394,42433,40766,39883,38216,37333,40325,37775,2220,11700,5000,28150,50,1,44398588,17338,7.58,0.83,12,0.56,5155.00,46967.00,58900,20240620,-33.70,29100,20241209,34.19,50400,-22.52,20250321,30350,28.67,20250203,58900,-33.70,20240620,29100,34.19,20241209,1.40,Y,000990,5000,2219 억,,11424944,N,N,39256,N,00,N
20250429,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38850,-250,5,-0.64,8729525225,224917,41.90,39500,39600,38500,50800,27400,39100,38812.21,25.73,0,-16254,42433,40766,39883,38216,37333,40325,37775,2220,11700,5000,28150,50,1,44398588,17249,7.54,0.83,12,0.51,5155.00,46967.00,58900,20240620,-34.04,29100,20241209,33.51,50400,-22.92,20250321,30350,28.01,20250203,58900,-34.04,20240620,29100,33.51,20241209,1.40,Y,000990,5000,2219 억,,11424944,N,N,116838,N,00,N
20250429,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38750,-350,5,-0.90,7111959550,183115,34.12,39500,39600,38500,50800,27400,39100,38838.76,25.73,0,-19776,42433,40766,39883,38216,37333,40325,37775,2220,11700,5000,28150,50,1,44398588,17204,7.52,0.83,12,0.41,5155.00,46967.00,58900,20240620,-34.21,29100,20241209,33.16,50400,-23.12,20250321,30350,27.68,20250203,58900,-34.21,20240620,29100,33.16,20241209,1.40,Y,000990,5000,2219 억,,11424944,N,N,116838,N,00,N
20250429,130114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38900,-200,5,-0.51,5855129250,150714,28.08,39500,39600,38500,50800,27400,39100,38849.27,25.73,0,-24585,42433,40766,39883,38216,37333,40325,37775,2220,11700,5000,28150,50,1,44398588,17271,7.55,0.83,12,0.34,5155.00,46967.00,58900,20240620,-33.96,29100,20241209,33.68,50400,-22.82,20250321,30350,28.17,20250203,58900,-33.96,20240620,29100,33.68,20241209,1.40,Y,000990,5000,2219 억,,11424944,N,N,116838,N,00,N
20250429,120114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39050,-50,5,-0.13,4861714475,125177,23.32,39500,39600,38500,50800,27400,39100,38838.72,25.73,0,-25553,42433,40766,39883,38216,37333,40325,37775,2220,11700,5000,28150,50,1,44398588,17338,7.58,0.83,12,0.28,5155.00,46967.00,58900,20240620,-33.70,29100,20241209,34.19,50400,-22.52,20250321,30350,28.67,20250203,58900,-33.70,20240620,29100,34.19,20241209,1.40,Y,000990,5000,2219 억,,11424944,N,N,116838,N,00,N
20250429,110113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39075,-25,5,-0.06,3820433300,98495,18.35,39500,39600,38500,50800,27400,39100,38788.09,25.73,0,-29046,42433,40766,39883,38216,37333,40325,37775,2220,11700,5000,28150,50,1,44398588,17349,7.58,0.83,12,0.22,5155.00,46967.00,58900,20240620,-33.66,29100,20241209,34.28,50400,-22.47,20250321,30350,28.75,20250203,58900,-33.66,20240620,29100,34.28,20241209,1.40,Y,000990,5000,2219 억,,11424944,N,N,116838,N,00,N
20250429,100114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38600,-500,5,-1.28,2149235675,55271,10.30,39500,39600,38550,50800,27400,39100,38885.41,25.73,0,-19611,42433,40766,39883,38216,37333,40325,37775,2220,11700,5000,28150,50,1,44398588,17138,7.49,0.82,12,0.12,5155.00,46967.00,58900,20240620,-34.47,29100,20241209,32.65,50400,-23.41,20250321,30350,27.18,20250203,58900,-34.47,20240620,29100,32.65,20241209,1.40,Y,000990,5000,2219 억,,11424944,N,N,116838,N,00,N
20250429,090114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39550,450,2,1.15,99113200,2508,0.47,39500,39600,39450,50800,27400,39100,39518.82,25.73,0,-310,42433,40766,39883,38216,37333,40325,37775,2220,11700,5000,28150,50,1,44398588,17560,7.67,0.84,12,0.01,5155.00,46967.00,58900,20240620,-32.85,29100,20241209,35.91,50400,-21.53,20250321,30350,30.31,20250203,58900,-32.85,20240620,29100,35.91,20241209,1.40,Y,000990,5000,2219 억,,11424944,N,N,116838,N,00,N
20250428,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39100,-2900,5,-6.90,21265944800,536755,462.52,41550,41550,39000,54600,29400,42000,39619.69,26.30,0,-228581,42866,42432,41666,41232,40466,42650,41450,2220,12600,5000,30240,50,1,44398588,17360,7.58,0.83,12,1.21,5155.00,46967.00,58900,20240620,-33.62,29100,20241209,34.36,50400,-22.42,20250321,30350,28.83,20250203,58900,-33.62,20240620,29100,34.36,20241209,1.40,Y,000990,5000,2219 억,,11677420,N,N,116838,N,00,N
20250428,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39100,-2900,5,-6.90,20198973575,509457,438.99,41550,41550,39000,54600,29400,42000,39648.04,26.30,0,-213684,42866,42432,41666,41232,40466,42650,41450,2220,12600,5000,30240,50,1,44398588,17360,7.58,0.83,12,1.15,5155.00,46967.00,58900,20240620,-33.62,29100,20241209,34.36,50400,-22.42,20250321,30350,28.83,20250203,58900,-33.62,20240620,29100,34.36,20241209,1.40,Y,000990,5000,2219 억,,11677420,N,N,14704,N,00,N
20250428,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39100,-2900,5,-6.90,18426771575,464081,399.89,41550,41550,39050,54600,29400,42000,39705.93,26.30,0,-201100,42866,42432,41666,41232,40466,42650,41450,2220,12600,5000,30240,50,1,44398588,17360,7.58,0.83,12,1.05,5155.00,46967.00,58900,20240620,-33.62,29100,20241209,34.36,50400,-22.42,20250321,30350,28.83,20250203,58900,-33.62,20240620,29100,34.36,20241209,1.40,Y,000990,5000,2219 억,,11677420,N,N,14704,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 20250429 160112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39050 -50 5 -0.13 9732015825 250640 46.70 39500 39600 38500 50800 27400 39100 38828.59 25.73 0 -9394 42433 40766 39883 38216 37333 40325 37775 2220 11700 5000 28150 50 1 44398588 17338 7.58 0.83 12 0.56 5155.00 46967.00 58900 20240620 -33.70 29100 20241209 34.19 50400 -22.52 20250321 30350 28.67 20250203 58900 -33.70 20240620 29100 34.19 20241209 1.40 Y 000990 5000 2219 억 11424944 N N 39256 N 00 N
3 20250429 150113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38850 -250 5 -0.64 8729525225 224917 41.90 39500 39600 38500 50800 27400 39100 38812.21 25.73 0 -16254 42433 40766 39883 38216 37333 40325 37775 2220 11700 5000 28150 50 1 44398588 17249 7.54 0.83 12 0.51 5155.00 46967.00 58900 20240620 -34.04 29100 20241209 33.51 50400 -22.92 20250321 30350 28.01 20250203 58900 -34.04 20240620 29100 33.51 20241209 1.40 Y 000990 5000 2219 억 11424944 N N 116838 N 00 N
4 20250429 140113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38750 -350 5 -0.90 7111959550 183115 34.12 39500 39600 38500 50800 27400 39100 38838.76 25.73 0 -19776 42433 40766 39883 38216 37333 40325 37775 2220 11700 5000 28150 50 1 44398588 17204 7.52 0.83 12 0.41 5155.00 46967.00 58900 20240620 -34.21 29100 20241209 33.16 50400 -23.12 20250321 30350 27.68 20250203 58900 -34.21 20240620 29100 33.16 20241209 1.40 Y 000990 5000 2219 억 11424944 N N 116838 N 00 N
5 20250429 130114 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38900 -200 5 -0.51 5855129250 150714 28.08 39500 39600 38500 50800 27400 39100 38849.27 25.73 0 -24585 42433 40766 39883 38216 37333 40325 37775 2220 11700 5000 28150 50 1 44398588 17271 7.55 0.83 12 0.34 5155.00 46967.00 58900 20240620 -33.96 29100 20241209 33.68 50400 -22.82 20250321 30350 28.17 20250203 58900 -33.96 20240620 29100 33.68 20241209 1.40 Y 000990 5000 2219 억 11424944 N N 116838 N 00 N
6 20250429 120114 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39050 -50 5 -0.13 4861714475 125177 23.32 39500 39600 38500 50800 27400 39100 38838.72 25.73 0 -25553 42433 40766 39883 38216 37333 40325 37775 2220 11700 5000 28150 50 1 44398588 17338 7.58 0.83 12 0.28 5155.00 46967.00 58900 20240620 -33.70 29100 20241209 34.19 50400 -22.52 20250321 30350 28.67 20250203 58900 -33.70 20240620 29100 34.19 20241209 1.40 Y 000990 5000 2219 억 11424944 N N 116838 N 00 N
7 20250429 110113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39075 -25 5 -0.06 3820433300 98495 18.35 39500 39600 38500 50800 27400 39100 38788.09 25.73 0 -29046 42433 40766 39883 38216 37333 40325 37775 2220 11700 5000 28150 50 1 44398588 17349 7.58 0.83 12 0.22 5155.00 46967.00 58900 20240620 -33.66 29100 20241209 34.28 50400 -22.47 20250321 30350 28.75 20250203 58900 -33.66 20240620 29100 34.28 20241209 1.40 Y 000990 5000 2219 억 11424944 N N 116838 N 00 N
8 20250429 100114 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38600 -500 5 -1.28 2149235675 55271 10.30 39500 39600 38550 50800 27400 39100 38885.41 25.73 0 -19611 42433 40766 39883 38216 37333 40325 37775 2220 11700 5000 28150 50 1 44398588 17138 7.49 0.82 12 0.12 5155.00 46967.00 58900 20240620 -34.47 29100 20241209 32.65 50400 -23.41 20250321 30350 27.18 20250203 58900 -34.47 20240620 29100 32.65 20241209 1.40 Y 000990 5000 2219 억 11424944 N N 116838 N 00 N
9 20250429 090114 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39550 450 2 1.15 99113200 2508 0.47 39500 39600 39450 50800 27400 39100 39518.82 25.73 0 -310 42433 40766 39883 38216 37333 40325 37775 2220 11700 5000 28150 50 1 44398588 17560 7.67 0.84 12 0.01 5155.00 46967.00 58900 20240620 -32.85 29100 20241209 35.91 50400 -21.53 20250321 30350 30.31 20250203 58900 -32.85 20240620 29100 35.91 20241209 1.40 Y 000990 5000 2219 억 11424944 N N 116838 N 00 N
10 20250428 160113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39100 -2900 5 -6.90 21265944800 536755 462.52 41550 41550 39000 54600 29400 42000 39619.69 26.30 0 -228581 42866 42432 41666 41232 40466 42650 41450 2220 12600 5000 30240 50 1 44398588 17360 7.58 0.83 12 1.21 5155.00 46967.00 58900 20240620 -33.62 29100 20241209 34.36 50400 -22.42 20250321 30350 28.83 20250203 58900 -33.62 20240620 29100 34.36 20241209 1.40 Y 000990 5000 2219 억 11677420 N N 116838 N 00 N
11 20250428 150113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39100 -2900 5 -6.90 20198973575 509457 438.99 41550 41550 39000 54600 29400 42000 39648.04 26.30 0 -213684 42866 42432 41666 41232 40466 42650 41450 2220 12600 5000 30240 50 1 44398588 17360 7.58 0.83 12 1.15 5155.00 46967.00 58900 20240620 -33.62 29100 20241209 34.36 50400 -22.42 20250321 30350 28.83 20250203 58900 -33.62 20240620 29100 34.36 20241209 1.40 Y 000990 5000 2219 억 11677420 N N 14704 N 00 N
12 20250428 140113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39100 -2900 5 -6.90 18426771575 464081 399.89 41550 41550 39050 54600 29400 42000 39705.93 26.30 0 -201100 42866 42432 41666 41232 40466 42650 41450 2220 12600 5000 30240 50 1 44398588 17360 7.58 0.83 12 1.05 5155.00 46967.00 58900 20240620 -33.62 29100 20241209 34.36 50400 -22.42 20250321 30350 28.83 20250203 58900 -33.62 20240620 29100 34.36 20241209 1.40 Y 000990 5000 2219 억 11677420 N N 14704 N 00 N