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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40800,350,2,0.87,4672860425,115573,113.16,39900,41000,39850,52500,28350,40450,40432.10,26.42,0,-3274,42050,41250,40800,40000,39550,41025,39775,2220,12050,5000,29120,50,1,44398588,18115,7.91,0.87,12,0.26,5155.00,46967.00,58900,20240620,-30.73,29100,20241209,40.21,50400,-19.05,20250321,30350,34.43,20250203,58900,-30.73,20240620,29100,40.21,20241209,1.34,Y,000990,5000,2219 억,,11730518,N,N,10488,N,00,N
20250417,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40950,500,2,1.24,3942134000,97639,95.60,39900,41000,39850,52500,28350,40450,40374.58,26.42,0,4106,42050,41250,40800,40000,39550,41025,39775,2220,12050,5000,29120,50,1,44398588,18181,7.94,0.87,12,0.22,5155.00,46967.00,58900,20240620,-30.48,29100,20241209,40.72,50400,-18.75,20250321,30350,34.93,20250203,58900,-30.48,20240620,29100,40.72,20241209,1.34,Y,000990,5000,2219 억,,11730518,N,N,10081,N,00,N
20250417,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40550,100,2,0.25,3477551275,86255,84.45,39900,40900,39850,52500,28350,40450,40317.10,26.42,0,7843,42050,41250,40800,40000,39550,41025,39775,2220,12050,5000,29120,50,1,44398588,18004,7.87,0.86,12,0.19,5155.00,46967.00,58900,20240620,-31.15,29100,20241209,39.35,50400,-19.54,20250321,30350,33.61,20250203,58900,-31.15,20240620,29100,39.35,20241209,1.34,Y,000990,5000,2219 억,,11730518,N,N,10081,N,00,N
20250417,130113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40350,-100,5,-0.25,3172390325,78731,77.09,39900,40900,39850,52500,28350,40450,40294.04,26.42,0,9605,42050,41250,40800,40000,39550,41025,39775,2220,12050,5000,29120,50,1,44398588,17915,7.83,0.86,12,0.18,5155.00,46967.00,58900,20240620,-31.49,29100,20241209,38.66,50400,-19.94,20250321,30350,32.95,20250203,58900,-31.49,20240620,29100,38.66,20241209,1.34,Y,000990,5000,2219 억,,11730518,N,N,10081,N,00,N
20250417,120113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40500,50,2,0.12,2568386375,63796,62.46,39900,40900,39850,52500,28350,40450,40259.36,26.42,0,7356,42050,41250,40800,40000,39550,41025,39775,2220,12050,5000,29120,50,1,44398588,17981,7.86,0.86,12,0.14,5155.00,46967.00,58900,20240620,-31.24,29100,20241209,39.18,50400,-19.64,20250321,30350,33.44,20250203,58900,-31.24,20240620,29100,39.18,20241209,1.34,Y,000990,5000,2219 억,,11730518,N,N,10081,N,00,N
20250417,110113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40150,-300,5,-0.74,1986507825,49351,48.32,39900,40900,39850,52500,28350,40450,40252.64,26.42,0,4043,42050,41250,40800,40000,39550,41025,39775,2220,12050,5000,29120,50,1,44398588,17826,7.79,0.85,12,0.11,5155.00,46967.00,58900,20240620,-31.83,29100,20241209,37.97,50400,-20.34,20250321,30350,32.29,20250203,58900,-31.83,20240620,29100,37.97,20241209,1.34,Y,000990,5000,2219 억,,11730518,N,N,10081,N,00,N
20250417,100112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40750,300,2,0.74,970627250,24087,23.58,39900,40900,39850,52500,28350,40450,40296.73,26.42,0,-617,42050,41250,40800,40000,39550,41025,39775,2220,12050,5000,29120,50,1,44398588,18092,7.90,0.87,12,0.05,5155.00,46967.00,58900,20240620,-30.81,29100,20241209,40.03,50400,-19.15,20250321,30350,34.27,20250203,58900,-30.81,20240620,29100,40.03,20241209,1.34,Y,000990,5000,2219 억,,11730518,N,N,10081,N,00,N
20250417,090113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40400,-50,5,-0.12,103056800,2573,2.52,39900,40450,39850,52500,28350,40450,40053.17,26.42,0,365,42050,41250,40800,40000,39550,41025,39775,2220,12050,5000,29120,50,1,44398588,17937,7.84,0.86,12,0.01,5155.00,46967.00,58900,20240620,-31.41,29100,20241209,38.83,50400,-19.84,20250321,30350,33.11,20250203,58900,-31.41,20240620,29100,38.83,20241209,1.34,Y,000990,5000,2219 억,,11730518,N,N,10081,N,00,N
20250416,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40450,-1350,5,-3.23,4179880500,102135,156.24,41300,41600,40350,54300,29300,41800,40925.12,26.48,0,-12282,43000,42400,42050,41450,41100,42700,41750,2220,12500,5000,30090,50,1,44398588,17959,7.85,0.86,12,0.23,5155.00,46967.00,58900,20240620,-31.32,29100,20241209,39.00,50400,-19.74,20250321,30350,33.28,20250203,58900,-31.32,20240620,29100,39.00,20241209,1.30,Y,000990,5000,2219 억,,11755188,N,N,10068,N,00,N
20250416,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40450,-1350,5,-3.23,3310556575,80642,123.36,41300,41600,40450,54300,29300,41800,41052.51,26.48,0,-17289,43000,42400,42050,41450,41100,42700,41750,2220,12500,5000,30090,50,1,44398588,17959,7.85,0.86,12,0.18,5155.00,46967.00,58900,20240620,-31.32,29100,20241209,39.00,50400,-19.74,20250321,30350,33.28,20250203,58900,-31.32,20240620,29100,39.00,20241209,1.30,Y,000990,5000,2219 억,,11755188,N,N,15095,N,00,N
20250416,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41300,-500,5,-1.20,2404914325,58408,89.35,41300,41600,40800,54300,29300,41800,41174.40,26.48,0,-15066,43000,42400,42050,41450,41100,42700,41750,2220,12500,5000,30090,50,1,44398588,18337,8.01,0.88,12,0.13,5155.00,46967.00,58900,20240620,-29.88,29100,20241209,41.92,50400,-18.06,20250321,30350,36.08,20250203,58900,-29.88,20240620,29100,41.92,20241209,1.30,Y,000990,5000,2219 억,,11755188,N,N,15095,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 20250417 160113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40800 350 2 0.87 4672860425 115573 113.16 39900 41000 39850 52500 28350 40450 40432.10 26.42 0 -3274 42050 41250 40800 40000 39550 41025 39775 2220 12050 5000 29120 50 1 44398588 18115 7.91 0.87 12 0.26 5155.00 46967.00 58900 20240620 -30.73 29100 20241209 40.21 50400 -19.05 20250321 30350 34.43 20250203 58900 -30.73 20240620 29100 40.21 20241209 1.34 Y 000990 5000 2219 억 11730518 N N 10488 N 00 N
3 20250417 150113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40950 500 2 1.24 3942134000 97639 95.60 39900 41000 39850 52500 28350 40450 40374.58 26.42 0 4106 42050 41250 40800 40000 39550 41025 39775 2220 12050 5000 29120 50 1 44398588 18181 7.94 0.87 12 0.22 5155.00 46967.00 58900 20240620 -30.48 29100 20241209 40.72 50400 -18.75 20250321 30350 34.93 20250203 58900 -30.48 20240620 29100 40.72 20241209 1.34 Y 000990 5000 2219 억 11730518 N N 10081 N 00 N
4 20250417 140113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40550 100 2 0.25 3477551275 86255 84.45 39900 40900 39850 52500 28350 40450 40317.10 26.42 0 7843 42050 41250 40800 40000 39550 41025 39775 2220 12050 5000 29120 50 1 44398588 18004 7.87 0.86 12 0.19 5155.00 46967.00 58900 20240620 -31.15 29100 20241209 39.35 50400 -19.54 20250321 30350 33.61 20250203 58900 -31.15 20240620 29100 39.35 20241209 1.34 Y 000990 5000 2219 억 11730518 N N 10081 N 00 N
5 20250417 130113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40350 -100 5 -0.25 3172390325 78731 77.09 39900 40900 39850 52500 28350 40450 40294.04 26.42 0 9605 42050 41250 40800 40000 39550 41025 39775 2220 12050 5000 29120 50 1 44398588 17915 7.83 0.86 12 0.18 5155.00 46967.00 58900 20240620 -31.49 29100 20241209 38.66 50400 -19.94 20250321 30350 32.95 20250203 58900 -31.49 20240620 29100 38.66 20241209 1.34 Y 000990 5000 2219 억 11730518 N N 10081 N 00 N
6 20250417 120113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40500 50 2 0.12 2568386375 63796 62.46 39900 40900 39850 52500 28350 40450 40259.36 26.42 0 7356 42050 41250 40800 40000 39550 41025 39775 2220 12050 5000 29120 50 1 44398588 17981 7.86 0.86 12 0.14 5155.00 46967.00 58900 20240620 -31.24 29100 20241209 39.18 50400 -19.64 20250321 30350 33.44 20250203 58900 -31.24 20240620 29100 39.18 20241209 1.34 Y 000990 5000 2219 억 11730518 N N 10081 N 00 N
7 20250417 110113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40150 -300 5 -0.74 1986507825 49351 48.32 39900 40900 39850 52500 28350 40450 40252.64 26.42 0 4043 42050 41250 40800 40000 39550 41025 39775 2220 12050 5000 29120 50 1 44398588 17826 7.79 0.85 12 0.11 5155.00 46967.00 58900 20240620 -31.83 29100 20241209 37.97 50400 -20.34 20250321 30350 32.29 20250203 58900 -31.83 20240620 29100 37.97 20241209 1.34 Y 000990 5000 2219 억 11730518 N N 10081 N 00 N
8 20250417 100112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40750 300 2 0.74 970627250 24087 23.58 39900 40900 39850 52500 28350 40450 40296.73 26.42 0 -617 42050 41250 40800 40000 39550 41025 39775 2220 12050 5000 29120 50 1 44398588 18092 7.90 0.87 12 0.05 5155.00 46967.00 58900 20240620 -30.81 29100 20241209 40.03 50400 -19.15 20250321 30350 34.27 20250203 58900 -30.81 20240620 29100 40.03 20241209 1.34 Y 000990 5000 2219 억 11730518 N N 10081 N 00 N
9 20250417 090113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40400 -50 5 -0.12 103056800 2573 2.52 39900 40450 39850 52500 28350 40450 40053.17 26.42 0 365 42050 41250 40800 40000 39550 41025 39775 2220 12050 5000 29120 50 1 44398588 17937 7.84 0.86 12 0.01 5155.00 46967.00 58900 20240620 -31.41 29100 20241209 38.83 50400 -19.84 20250321 30350 33.11 20250203 58900 -31.41 20240620 29100 38.83 20241209 1.34 Y 000990 5000 2219 억 11730518 N N 10081 N 00 N
10 20250416 160112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40450 -1350 5 -3.23 4179880500 102135 156.24 41300 41600 40350 54300 29300 41800 40925.12 26.48 0 -12282 43000 42400 42050 41450 41100 42700 41750 2220 12500 5000 30090 50 1 44398588 17959 7.85 0.86 12 0.23 5155.00 46967.00 58900 20240620 -31.32 29100 20241209 39.00 50400 -19.74 20250321 30350 33.28 20250203 58900 -31.32 20240620 29100 39.00 20241209 1.30 Y 000990 5000 2219 억 11755188 N N 10068 N 00 N
11 20250416 150113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40450 -1350 5 -3.23 3310556575 80642 123.36 41300 41600 40450 54300 29300 41800 41052.51 26.48 0 -17289 43000 42400 42050 41450 41100 42700 41750 2220 12500 5000 30090 50 1 44398588 17959 7.85 0.86 12 0.18 5155.00 46967.00 58900 20240620 -31.32 29100 20241209 39.00 50400 -19.74 20250321 30350 33.28 20250203 58900 -31.32 20240620 29100 39.00 20241209 1.30 Y 000990 5000 2219 억 11755188 N N 15095 N 00 N
12 20250416 140113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41300 -500 5 -1.20 2404914325 58408 89.35 41300 41600 40800 54300 29300 41800 41174.40 26.48 0 -15066 43000 42400 42050 41450 41100 42700 41750 2220 12500 5000 30090 50 1 44398588 18337 8.01 0.88 12 0.13 5155.00 46967.00 58900 20240620 -29.88 29100 20241209 41.92 50400 -18.06 20250321 30350 36.08 20250203 58900 -29.88 20240620 29100 41.92 20241209 1.30 Y 000990 5000 2219 억 11755188 N N 15095 N 00 N