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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41500,-2100,5,-4.82,11996490900,285714,240.98,42000,43150,41000,56600,30550,43600,41988.03,26.75,0,17950,45400,44500,43400,42500,41400,44950,42950,2220,13000,5000,31390,50,1,44398588,18425,8.05,0.88,12,0.64,5155.00,46967.00,58900,20240620,-29.54,29100,20241209,42.61,50400,-17.66,20250321,30350,36.74,20250203,58900,-29.54,20240620,29100,42.61,20241209,1.33,Y,000990,5000,2219 억,,11877765,N,N,33701,N,00,N
20250404,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41600,-2000,5,-4.59,10516832825,250077,210.93,42000,43150,41000,56600,30550,43600,42054.38,26.75,0,8516,45400,44500,43400,42500,41400,44950,42950,2220,13000,5000,31390,50,1,44398588,18470,8.07,0.89,12,0.56,5155.00,46967.00,58900,20240620,-29.37,29100,20241209,42.96,50400,-17.46,20250321,30350,37.07,20250203,58900,-29.37,20240620,29100,42.96,20241209,1.33,Y,000990,5000,2219 억,,11877765,N,N,25665,N,00,N
20250404,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41150,-2450,5,-5.62,9216597875,218556,184.34,42000,43150,41000,56600,30550,43600,42170.42,26.75,0,-3648,45400,44500,43400,42500,41400,44950,42950,2220,13000,5000,31390,50,1,44398588,18270,7.98,0.88,12,0.49,5155.00,46967.00,58900,20240620,-30.14,29100,20241209,41.41,50400,-18.35,20250321,30350,35.58,20250203,58900,-30.14,20240620,29100,41.41,20241209,1.33,Y,000990,5000,2219 억,,11877765,N,N,25665,N,00,N
20250404,130112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41950,-1650,5,-3.78,7438452000,175629,148.13,42000,43150,41850,56600,30550,43600,42353.21,26.75,0,-3409,45400,44500,43400,42500,41400,44950,42950,2220,13000,5000,31390,50,1,44398588,18625,8.14,0.89,12,0.40,5155.00,46967.00,58900,20240620,-28.78,29100,20241209,44.16,50400,-16.77,20250321,30350,38.22,20250203,58900,-28.78,20240620,29100,44.16,20241209,1.33,Y,000990,5000,2219 억,,11877765,N,N,25665,N,00,N
20250404,120112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42200,-1400,5,-3.21,6170195375,145434,122.67,42000,43150,42000,56600,30550,43600,42426.09,26.75,0,1378,45400,44500,43400,42500,41400,44950,42950,2220,13000,5000,31390,50,1,44398588,18736,8.19,0.90,12,0.33,5155.00,46967.00,58900,20240620,-28.35,29100,20241209,45.02,50400,-16.27,20250321,30350,39.04,20250203,58900,-28.35,20240620,29100,45.02,20241209,1.33,Y,000990,5000,2219 억,,11877765,N,N,25665,N,00,N
20250404,110112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42700,-900,5,-2.06,4510668475,106492,89.82,42000,42950,42000,56600,30550,43600,42356.88,26.75,0,278,45400,44500,43400,42500,41400,44950,42950,2220,13000,5000,31390,50,1,44398588,18958,8.28,0.91,12,0.24,5155.00,46967.00,58900,20240620,-27.50,29100,20241209,46.74,50400,-15.28,20250321,30350,40.69,20250203,58900,-27.50,20240620,29100,46.74,20241209,1.33,Y,000990,5000,2219 억,,11877765,N,N,25665,N,00,N
20250404,100112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42650,-950,5,-2.18,3201157825,75825,63.95,42000,42700,42000,56600,30550,43600,42217.71,26.75,0,-4932,45400,44500,43400,42500,41400,44950,42950,2220,13000,5000,31390,50,1,44398588,18936,8.27,0.91,12,0.17,5155.00,46967.00,58900,20240620,-27.59,29100,20241209,46.56,50400,-15.38,20250321,30350,40.53,20250203,58900,-27.59,20240620,29100,46.56,20241209,1.33,Y,000990,5000,2219 억,,11877765,N,N,25665,N,00,N
20250404,090113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42400,-1200,5,-2.75,215106750,5118,4.32,42000,42700,42000,56600,30550,43600,42029.45,26.75,0,1175,45400,44500,43400,42500,41400,44950,42950,2220,13000,5000,31390,50,1,44398588,18825,8.23,0.90,12,0.01,5155.00,46967.00,58900,20240620,-28.01,29100,20241209,45.70,50400,-15.87,20250321,30350,39.70,20250203,58900,-28.01,20240620,29100,45.70,20241209,1.33,Y,000990,5000,2219 억,,11877765,N,N,25665,N,00,N
20250403,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43600,100,2,0.23,5152182375,118561,120.86,42500,44300,42300,56500,30450,43500,43455.95,26.67,0,-18170,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,19358,8.46,0.93,12,0.27,5155.00,46967.00,58900,20240620,-25.98,29100,20241209,49.83,50400,-13.49,20250321,30350,43.66,20250203,58900,-25.98,20240620,29100,49.83,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,25665,N,00,N
20250403,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43450,-50,5,-0.11,4733476850,108924,111.03,42500,44300,42300,56500,30450,43500,43456.69,26.67,0,-14143,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,19291,8.43,0.93,12,0.25,5155.00,46967.00,58900,20240620,-26.23,29100,20241209,49.31,50400,-13.79,20250321,30350,43.16,20250203,58900,-26.23,20240620,29100,49.31,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,19122,N,00,N
20250403,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43650,150,2,0.34,4086519225,94052,95.87,42500,44300,42300,56500,30450,43500,43449.57,26.67,0,-6473,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,19380,8.47,0.93,12,0.21,5155.00,46967.00,58900,20240620,-25.89,29100,20241209,50.00,50400,-13.39,20250321,30350,43.82,20250203,58900,-25.89,20240620,29100,50.00,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,19122,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 20250404 160112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41500 -2100 5 -4.82 11996490900 285714 240.98 42000 43150 41000 56600 30550 43600 41988.03 26.75 0 17950 45400 44500 43400 42500 41400 44950 42950 2220 13000 5000 31390 50 1 44398588 18425 8.05 0.88 12 0.64 5155.00 46967.00 58900 20240620 -29.54 29100 20241209 42.61 50400 -17.66 20250321 30350 36.74 20250203 58900 -29.54 20240620 29100 42.61 20241209 1.33 Y 000990 5000 2219 억 11877765 N N 33701 N 00 N
3 20250404 150112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41600 -2000 5 -4.59 10516832825 250077 210.93 42000 43150 41000 56600 30550 43600 42054.38 26.75 0 8516 45400 44500 43400 42500 41400 44950 42950 2220 13000 5000 31390 50 1 44398588 18470 8.07 0.89 12 0.56 5155.00 46967.00 58900 20240620 -29.37 29100 20241209 42.96 50400 -17.46 20250321 30350 37.07 20250203 58900 -29.37 20240620 29100 42.96 20241209 1.33 Y 000990 5000 2219 억 11877765 N N 25665 N 00 N
4 20250404 140113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41150 -2450 5 -5.62 9216597875 218556 184.34 42000 43150 41000 56600 30550 43600 42170.42 26.75 0 -3648 45400 44500 43400 42500 41400 44950 42950 2220 13000 5000 31390 50 1 44398588 18270 7.98 0.88 12 0.49 5155.00 46967.00 58900 20240620 -30.14 29100 20241209 41.41 50400 -18.35 20250321 30350 35.58 20250203 58900 -30.14 20240620 29100 41.41 20241209 1.33 Y 000990 5000 2219 억 11877765 N N 25665 N 00 N
5 20250404 130112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41950 -1650 5 -3.78 7438452000 175629 148.13 42000 43150 41850 56600 30550 43600 42353.21 26.75 0 -3409 45400 44500 43400 42500 41400 44950 42950 2220 13000 5000 31390 50 1 44398588 18625 8.14 0.89 12 0.40 5155.00 46967.00 58900 20240620 -28.78 29100 20241209 44.16 50400 -16.77 20250321 30350 38.22 20250203 58900 -28.78 20240620 29100 44.16 20241209 1.33 Y 000990 5000 2219 억 11877765 N N 25665 N 00 N
6 20250404 120112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42200 -1400 5 -3.21 6170195375 145434 122.67 42000 43150 42000 56600 30550 43600 42426.09 26.75 0 1378 45400 44500 43400 42500 41400 44950 42950 2220 13000 5000 31390 50 1 44398588 18736 8.19 0.90 12 0.33 5155.00 46967.00 58900 20240620 -28.35 29100 20241209 45.02 50400 -16.27 20250321 30350 39.04 20250203 58900 -28.35 20240620 29100 45.02 20241209 1.33 Y 000990 5000 2219 억 11877765 N N 25665 N 00 N
7 20250404 110112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42700 -900 5 -2.06 4510668475 106492 89.82 42000 42950 42000 56600 30550 43600 42356.88 26.75 0 278 45400 44500 43400 42500 41400 44950 42950 2220 13000 5000 31390 50 1 44398588 18958 8.28 0.91 12 0.24 5155.00 46967.00 58900 20240620 -27.50 29100 20241209 46.74 50400 -15.28 20250321 30350 40.69 20250203 58900 -27.50 20240620 29100 46.74 20241209 1.33 Y 000990 5000 2219 억 11877765 N N 25665 N 00 N
8 20250404 100112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42650 -950 5 -2.18 3201157825 75825 63.95 42000 42700 42000 56600 30550 43600 42217.71 26.75 0 -4932 45400 44500 43400 42500 41400 44950 42950 2220 13000 5000 31390 50 1 44398588 18936 8.27 0.91 12 0.17 5155.00 46967.00 58900 20240620 -27.59 29100 20241209 46.56 50400 -15.38 20250321 30350 40.53 20250203 58900 -27.59 20240620 29100 46.56 20241209 1.33 Y 000990 5000 2219 억 11877765 N N 25665 N 00 N
9 20250404 090113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42400 -1200 5 -2.75 215106750 5118 4.32 42000 42700 42000 56600 30550 43600 42029.45 26.75 0 1175 45400 44500 43400 42500 41400 44950 42950 2220 13000 5000 31390 50 1 44398588 18825 8.23 0.90 12 0.01 5155.00 46967.00 58900 20240620 -28.01 29100 20241209 45.70 50400 -15.87 20250321 30350 39.70 20250203 58900 -28.01 20240620 29100 45.70 20241209 1.33 Y 000990 5000 2219 억 11877765 N N 25665 N 00 N
10 20250403 160112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 43600 100 2 0.23 5152182375 118561 120.86 42500 44300 42300 56500 30450 43500 43455.95 26.67 0 -18170 45433 44466 43983 43016 42533 44225 42775 2220 13000 5000 31320 50 1 44398588 19358 8.46 0.93 12 0.27 5155.00 46967.00 58900 20240620 -25.98 29100 20241209 49.83 50400 -13.49 20250321 30350 43.66 20250203 58900 -25.98 20240620 29100 49.83 20241209 1.33 Y 000990 5000 2219 억 11839967 N N 25665 N 00 N
11 20250403 150112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 43450 -50 5 -0.11 4733476850 108924 111.03 42500 44300 42300 56500 30450 43500 43456.69 26.67 0 -14143 45433 44466 43983 43016 42533 44225 42775 2220 13000 5000 31320 50 1 44398588 19291 8.43 0.93 12 0.25 5155.00 46967.00 58900 20240620 -26.23 29100 20241209 49.31 50400 -13.79 20250321 30350 43.16 20250203 58900 -26.23 20240620 29100 49.31 20241209 1.33 Y 000990 5000 2219 억 11839967 N N 19122 N 00 N
12 20250403 140112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 43650 150 2 0.34 4086519225 94052 95.87 42500 44300 42300 56500 30450 43500 43449.57 26.67 0 -6473 45433 44466 43983 43016 42533 44225 42775 2220 13000 5000 31320 50 1 44398588 19380 8.47 0.93 12 0.21 5155.00 46967.00 58900 20240620 -25.89 29100 20241209 50.00 50400 -13.39 20250321 30350 43.82 20250203 58900 -25.89 20240620 29100 50.00 20241209 1.33 Y 000990 5000 2219 억 11839967 N N 19122 N 00 N