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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000990/price/prices-20250501.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
20250512,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39250,1150,2,3.02,5212052300,133901,100.46,38300,39250,38300,49500,26700,38100,38924.64,25.93,0,55168,39166,38632,38216,37682,37266,38425,37475,2220,11400,5000,27430,50,1,44398588,17426,7.61,0.84,12,0.30,5155.00,46967.00,58900,20240620,-33.36,29100,20241209,34.88,50400,-22.12,20250321,30350,29.32,20250203,58900,-33.36,20240620,29100,34.88,20241209,1.71,Y,000990,5000,2219 억,,11510378,N,N,6584,N,00,N
20250512,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39200,1100,2,2.89,4375842475,112573,84.46,38300,39250,38300,49500,26700,38100,38871.15,25.93,0,49052,39166,38632,38216,37682,37266,38425,37475,2220,11400,5000,27430,50,1,44398588,17404,7.60,0.83,12,0.25,5155.00,46967.00,58900,20240620,-33.45,29100,20241209,34.71,50400,-22.22,20250321,30350,29.16,20250203,58900,-33.45,20240620,29100,34.71,20241209,1.71,Y,000990,5000,2219 억,,11510378,N,N,8714,N,00,N
20250512,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39100,1000,2,2.62,3656084050,94176,70.66,38300,39150,38300,49500,26700,38100,38821.82,25.93,0,42234,39166,38632,38216,37682,37266,38425,37475,2220,11400,5000,27430,50,1,44398588,17360,7.58,0.83,12,0.21,5155.00,46967.00,58900,20240620,-33.62,29100,20241209,34.36,50400,-22.42,20250321,30350,28.83,20250203,58900,-33.62,20240620,29100,34.36,20241209,1.71,Y,000990,5000,2219 억,,11510378,N,N,8714,N,00,N
20250512,130112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39000,900,2,2.36,3148406900,81178,60.91,38300,39100,38300,49500,26700,38100,38783.99,25.93,0,35169,39166,38632,38216,37682,37266,38425,37475,2220,11400,5000,27430,50,1,44398588,17315,7.57,0.83,12,0.18,5155.00,46967.00,58900,20240620,-33.79,29100,20241209,34.02,50400,-22.62,20250321,30350,28.50,20250203,58900,-33.79,20240620,29100,34.02,20241209,1.71,Y,000990,5000,2219 억,,11510378,N,N,8714,N,00,N
20250512,120112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39100,1000,2,2.62,2843670250,73357,55.04,38300,39100,38300,49500,26700,38100,38764.81,25.93,0,35908,39166,38632,38216,37682,37266,38425,37475,2220,11400,5000,27430,50,1,44398588,17360,7.58,0.83,12,0.17,5155.00,46967.00,58900,20240620,-33.62,29100,20241209,34.36,50400,-22.42,20250321,30350,28.83,20250203,58900,-33.62,20240620,29100,34.36,20241209,1.71,Y,000990,5000,2219 억,,11510378,N,N,8714,N,00,N
20250512,110112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38950,850,2,2.23,1800843900,46625,34.98,38300,39000,38300,49500,26700,38100,38624.00,25.93,0,26999,39166,38632,38216,37682,37266,38425,37475,2220,11400,5000,27430,50,1,44398588,17293,7.56,0.83,12,0.11,5155.00,46967.00,58900,20240620,-33.87,29100,20241209,33.85,50400,-22.72,20250321,30350,28.34,20250203,58900,-33.87,20240620,29100,33.85,20241209,1.71,Y,000990,5000,2219 억,,11510378,N,N,8714,N,00,N
20250512,100113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38400,300,2,0.79,545343050,14190,10.65,38300,38800,38300,49500,26700,38100,38431.50,25.93,0,4940,39166,38632,38216,37682,37266,38425,37475,2220,11400,5000,27430,50,1,44398588,17049,7.45,0.82,12,0.03,5155.00,46967.00,58900,20240620,-34.80,29100,20241209,31.96,50400,-23.81,20250321,30350,26.52,20250203,58900,-34.80,20240620,29100,31.96,20241209,1.71,Y,000990,5000,2219 억,,11510378,N,N,8714,N,00,N
20250512,090112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38400,300,2,0.79,67535050,1759,1.32,38300,38800,38300,49500,26700,38100,38394.00,25.93,0,719,39166,38632,38216,37682,37266,38425,37475,2220,11400,5000,27430,50,1,44398588,17049,7.45,0.82,12,0.00,5155.00,46967.00,58900,20240620,-34.80,29100,20241209,31.96,50400,-23.81,20250321,30350,26.52,20250203,58900,-34.80,20240620,29100,31.96,20241209,1.71,Y,000990,5000,2219 억,,11510378,N,N,8714,N,00,N
20250509,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38100,-300,5,-0.78,5073207950,133284,117.82,38650,38750,37800,49900,26900,38400,38063.09,25.72,0,-10731,39633,39016,38683,38066,37733,38850,37900,2220,11500,5000,27640,50,1,44398588,16916,7.39,0.81,12,0.30,5155.00,46967.00,58900,20240620,-35.31,29100,20241209,30.93,50400,-24.40,20250321,30350,25.54,20250203,58900,-35.31,20240620,29100,30.93,20241209,1.69,Y,000990,5000,2219 억,,11420535,N,N,8539,N,00,N
20250509,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38100,-300,5,-0.78,4156149375,109146,96.49,38650,38750,37800,49900,26900,38400,38078.81,25.72,0,-17239,39633,39016,38683,38066,37733,38850,37900,2220,11500,5000,27640,50,1,44398588,16916,7.39,0.81,12,0.25,5155.00,46967.00,58900,20240620,-35.31,29100,20241209,30.93,50400,-24.40,20250321,30350,25.54,20250203,58900,-35.31,20240620,29100,30.93,20241209,1.69,Y,000990,5000,2219 억,,11420535,N,N,23011,N,00,N
20250509,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,37950,-450,5,-1.17,3538256475,92860,82.09,38650,38750,37800,49900,26900,38400,38103.13,25.72,0,-16734,39633,39016,38683,38066,37733,38850,37900,2220,11500,5000,27640,50,1,44398588,16849,7.36,0.81,12,0.21,5155.00,46967.00,58900,20240620,-35.57,29100,20241209,30.41,50400,-24.70,20250321,30350,25.04,20250203,58900,-35.57,20240620,29100,30.41,20241209,1.69,Y,000990,5000,2219 억,,11420535,N,N,23011,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 20250512 160112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39250 1150 2 3.02 5212052300 133901 100.46 38300 39250 38300 49500 26700 38100 38924.64 25.93 0 55168 39166 38632 38216 37682 37266 38425 37475 2220 11400 5000 27430 50 1 44398588 17426 7.61 0.84 12 0.30 5155.00 46967.00 58900 20240620 -33.36 29100 20241209 34.88 50400 -22.12 20250321 30350 29.32 20250203 58900 -33.36 20240620 29100 34.88 20241209 1.71 Y 000990 5000 2219 억 11510378 N N 6584 N 00 N
3 20250512 150112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39200 1100 2 2.89 4375842475 112573 84.46 38300 39250 38300 49500 26700 38100 38871.15 25.93 0 49052 39166 38632 38216 37682 37266 38425 37475 2220 11400 5000 27430 50 1 44398588 17404 7.60 0.83 12 0.25 5155.00 46967.00 58900 20240620 -33.45 29100 20241209 34.71 50400 -22.22 20250321 30350 29.16 20250203 58900 -33.45 20240620 29100 34.71 20241209 1.71 Y 000990 5000 2219 억 11510378 N N 8714 N 00 N
4 20250512 140112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39100 1000 2 2.62 3656084050 94176 70.66 38300 39150 38300 49500 26700 38100 38821.82 25.93 0 42234 39166 38632 38216 37682 37266 38425 37475 2220 11400 5000 27430 50 1 44398588 17360 7.58 0.83 12 0.21 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 1.71 Y 000990 5000 2219 억 11510378 N N 8714 N 00 N
5 20250512 130112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39000 900 2 2.36 3148406900 81178 60.91 38300 39100 38300 49500 26700 38100 38783.99 25.93 0 35169 39166 38632 38216 37682 37266 38425 37475 2220 11400 5000 27430 50 1 44398588 17315 7.57 0.83 12 0.18 5155.00 46967.00 58900 20240620 -33.79 29100 20241209 34.02 50400 -22.62 20250321 30350 28.50 20250203 58900 -33.79 20240620 29100 34.02 20241209 1.71 Y 000990 5000 2219 억 11510378 N N 8714 N 00 N
6 20250512 120112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39100 1000 2 2.62 2843670250 73357 55.04 38300 39100 38300 49500 26700 38100 38764.81 25.93 0 35908 39166 38632 38216 37682 37266 38425 37475 2220 11400 5000 27430 50 1 44398588 17360 7.58 0.83 12 0.17 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 1.71 Y 000990 5000 2219 억 11510378 N N 8714 N 00 N
7 20250512 110112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38950 850 2 2.23 1800843900 46625 34.98 38300 39000 38300 49500 26700 38100 38624.00 25.93 0 26999 39166 38632 38216 37682 37266 38425 37475 2220 11400 5000 27430 50 1 44398588 17293 7.56 0.83 12 0.11 5155.00 46967.00 58900 20240620 -33.87 29100 20241209 33.85 50400 -22.72 20250321 30350 28.34 20250203 58900 -33.87 20240620 29100 33.85 20241209 1.71 Y 000990 5000 2219 억 11510378 N N 8714 N 00 N
8 20250512 100113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38400 300 2 0.79 545343050 14190 10.65 38300 38800 38300 49500 26700 38100 38431.50 25.93 0 4940 39166 38632 38216 37682 37266 38425 37475 2220 11400 5000 27430 50 1 44398588 17049 7.45 0.82 12 0.03 5155.00 46967.00 58900 20240620 -34.80 29100 20241209 31.96 50400 -23.81 20250321 30350 26.52 20250203 58900 -34.80 20240620 29100 31.96 20241209 1.71 Y 000990 5000 2219 억 11510378 N N 8714 N 00 N
9 20250512 090112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38400 300 2 0.79 67535050 1759 1.32 38300 38800 38300 49500 26700 38100 38394.00 25.93 0 719 39166 38632 38216 37682 37266 38425 37475 2220 11400 5000 27430 50 1 44398588 17049 7.45 0.82 12 0.00 5155.00 46967.00 58900 20240620 -34.80 29100 20241209 31.96 50400 -23.81 20250321 30350 26.52 20250203 58900 -34.80 20240620 29100 31.96 20241209 1.71 Y 000990 5000 2219 억 11510378 N N 8714 N 00 N
10 20250509 160112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38100 -300 5 -0.78 5073207950 133284 117.82 38650 38750 37800 49900 26900 38400 38063.09 25.72 0 -10731 39633 39016 38683 38066 37733 38850 37900 2220 11500 5000 27640 50 1 44398588 16916 7.39 0.81 12 0.30 5155.00 46967.00 58900 20240620 -35.31 29100 20241209 30.93 50400 -24.40 20250321 30350 25.54 20250203 58900 -35.31 20240620 29100 30.93 20241209 1.69 Y 000990 5000 2219 억 11420535 N N 8539 N 00 N
11 20250509 150112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38100 -300 5 -0.78 4156149375 109146 96.49 38650 38750 37800 49900 26900 38400 38078.81 25.72 0 -17239 39633 39016 38683 38066 37733 38850 37900 2220 11500 5000 27640 50 1 44398588 16916 7.39 0.81 12 0.25 5155.00 46967.00 58900 20240620 -35.31 29100 20241209 30.93 50400 -24.40 20250321 30350 25.54 20250203 58900 -35.31 20240620 29100 30.93 20241209 1.69 Y 000990 5000 2219 억 11420535 N N 23011 N 00 N
12 20250509 140112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 37950 -450 5 -1.17 3538256475 92860 82.09 38650 38750 37800 49900 26900 38400 38103.13 25.72 0 -16734 39633 39016 38683 38066 37733 38850 37900 2220 11500 5000 27640 50 1 44398588 16849 7.36 0.81 12 0.21 5155.00 46967.00 58900 20240620 -35.57 29100 20241209 30.41 50400 -24.70 20250321 30350 25.04 20250203 58900 -35.57 20240620 29100 30.41 20241209 1.69 Y 000990 5000 2219 억 11420535 N N 23011 N 00 N