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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000990/price/prices-20250201.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
20250221,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,46450,750,2,1.64,23236706100,508267,70.24,45750,46950,44700,59400,32000,45700,45716.86,25.51,0,-63672,48100,46900,45800,44600,43500,47500,45200,2220,13700,5000,32900,50,1,44398588,20623,7.83,1.11,12,1.14,5934.00,41802.00,58900,20240620,-21.14,29100,20241209,59.62,47000,-1.17,20250220,30350,53.05,20250203,58900,-21.14,20240620,29100,59.62,20241209,1.72,N,000990,5000,2219 억,,11327117,N,N,2246,N,00,N
20250221,150114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45850,150,2,0.33,15873839500,350332,48.42,45750,46100,44700,59400,32000,45700,45310.85,25.51,0,-37615,48100,46900,45800,44600,43500,47500,45200,2220,13700,5000,32900,50,1,44398588,20357,7.73,1.10,12,0.79,5934.00,41802.00,58900,20240620,-22.16,29100,20241209,57.56,47000,-2.45,20250220,30350,51.07,20250203,58900,-22.16,20240620,29100,57.56,20241209,1.72,N,000990,5000,2219 억,,11327117,N,N,2811,N,00,N
20250221,140114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45050,-650,5,-1.42,12088519800,266510,36.83,45750,46100,44700,59400,32000,45700,45358.60,25.51,0,-34140,48100,46900,45800,44600,43500,47500,45200,2220,13700,5000,32900,50,1,44398588,20002,7.59,1.08,12,0.60,5934.00,41802.00,58900,20240620,-23.51,29100,20241209,54.81,47000,-4.15,20250220,30350,48.43,20250203,58900,-23.51,20240620,29100,54.81,20241209,1.72,N,000990,5000,2219 억,,11327117,N,N,2811,N,00,N
20250221,130114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45550,-150,5,-0.33,9983063400,219958,30.40,45750,46100,44700,59400,32000,45700,45386.23,25.51,0,-23590,48100,46900,45800,44600,43500,47500,45200,2220,13700,5000,32900,50,1,44398588,20224,7.68,1.09,12,0.50,5934.00,41802.00,58900,20240620,-22.67,29100,20241209,56.53,47000,-3.09,20250220,30350,50.08,20250203,58900,-22.67,20240620,29100,56.53,20241209,1.72,N,000990,5000,2219 억,,11327117,N,N,2811,N,00,N
20250221,120114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45550,-150,5,-0.33,8339362300,183975,25.43,45750,46100,44700,59400,32000,45700,45328.78,25.51,0,-16596,48100,46900,45800,44600,43500,47500,45200,2220,13700,5000,32900,50,1,44398588,20224,7.68,1.09,12,0.41,5934.00,41802.00,58900,20240620,-22.67,29100,20241209,56.53,47000,-3.09,20250220,30350,50.08,20250203,58900,-22.67,20240620,29100,56.53,20241209,1.72,N,000990,5000,2219 억,,11327117,N,N,2811,N,00,N
20250221,110114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45500,-200,5,-0.44,6854710550,151259,20.90,45750,46100,44700,59400,32000,45700,45317.70,25.51,0,-12667,48100,46900,45800,44600,43500,47500,45200,2220,13700,5000,32900,50,1,44398588,20201,7.67,1.09,12,0.34,5934.00,41802.00,58900,20240620,-22.75,29100,20241209,56.36,47000,-3.19,20250220,30350,49.92,20250203,58900,-22.75,20240620,29100,56.36,20241209,1.72,N,000990,5000,2219 억,,11327117,N,N,2811,N,00,N
20250221,100115,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45700,0,3,0.00,5266989000,116313,16.07,45750,46100,44700,59400,32000,45700,45282.89,25.51,0,-6498,48100,46900,45800,44600,43500,47500,45200,2220,13700,5000,32900,50,1,44398588,20290,7.70,1.09,12,0.26,5934.00,41802.00,58900,20240620,-22.41,29100,20241209,57.04,47000,-2.77,20250220,30350,50.58,20250203,58900,-22.41,20240620,29100,57.04,20241209,1.72,N,000990,5000,2219 억,,11327117,N,N,2811,N,00,N
20250221,090114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45500,-200,5,-0.44,278473600,6099,0.84,45750,46000,45500,59400,32000,45700,45658.89,25.51,0,-3817,48100,46900,45800,44600,43500,47500,45200,2220,13700,5000,32900,50,1,44398588,20201,7.67,1.09,12,0.01,5934.00,41802.00,58900,20240620,-22.75,29100,20241209,56.36,47000,-3.19,20250220,30350,49.92,20250203,58900,-22.75,20240620,29100,56.36,20241209,1.72,N,000990,5000,2219 억,,11327117,N,N,2811,N,00,N
20250220,160114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45700,1300,2,2.93,33171782000,718991,147.32,45250,47000,44700,57700,31100,44400,46136.95,25.46,0,5902,47266,45832,44966,43532,42666,45400,43100,2220,13300,5000,31960,50,1,44398588,20290,7.70,1.09,12,1.62,5934.00,41802.00,58900,20240620,-22.41,29100,20241209,57.04,47000,-2.77,20250220,30350,50.58,20250203,58900,-22.41,20240620,29100,57.04,20241209,1.77,N,000990,5000,2219 억,,11305630,N,N,2805,N,00,N
20250220,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45850,1450,2,3.27,31504673500,682563,139.86,45250,47000,44700,57700,31100,44400,46156.43,25.46,0,5174,47266,45832,44966,43532,42666,45400,43100,2220,13300,5000,31960,50,1,44398588,20357,7.73,1.10,12,1.54,5934.00,41802.00,58900,20240620,-22.16,29100,20241209,57.56,47000,-2.45,20250220,30350,51.07,20250203,58900,-22.16,20240620,29100,57.56,20241209,1.77,N,000990,5000,2219 억,,11305630,N,N,7988,N,00,N
20250220,140114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,46450,2050,2,4.62,27764017700,601295,123.21,45250,47000,44700,57700,31100,44400,46173.70,25.46,0,-10892,47266,45832,44966,43532,42666,45400,43100,2220,13300,5000,31960,50,1,44398588,20623,7.83,1.11,12,1.35,5934.00,41802.00,58900,20240620,-21.14,29100,20241209,59.62,47000,-1.17,20250220,30350,53.05,20250203,58900,-21.14,20240620,29100,59.62,20241209,1.77,N,000990,5000,2219 억,,11305630,N,N,7988,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 20250221 160113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 46450 750 2 1.64 23236706100 508267 70.24 45750 46950 44700 59400 32000 45700 45716.86 25.51 0 -63672 48100 46900 45800 44600 43500 47500 45200 2220 13700 5000 32900 50 1 44398588 20623 7.83 1.11 12 1.14 5934.00 41802.00 58900 20240620 -21.14 29100 20241209 59.62 47000 -1.17 20250220 30350 53.05 20250203 58900 -21.14 20240620 29100 59.62 20241209 1.72 N 000990 5000 2219 억 11327117 N N 2246 N 00 N
3 20250221 150114 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45850 150 2 0.33 15873839500 350332 48.42 45750 46100 44700 59400 32000 45700 45310.85 25.51 0 -37615 48100 46900 45800 44600 43500 47500 45200 2220 13700 5000 32900 50 1 44398588 20357 7.73 1.10 12 0.79 5934.00 41802.00 58900 20240620 -22.16 29100 20241209 57.56 47000 -2.45 20250220 30350 51.07 20250203 58900 -22.16 20240620 29100 57.56 20241209 1.72 N 000990 5000 2219 억 11327117 N N 2811 N 00 N
4 20250221 140114 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45050 -650 5 -1.42 12088519800 266510 36.83 45750 46100 44700 59400 32000 45700 45358.60 25.51 0 -34140 48100 46900 45800 44600 43500 47500 45200 2220 13700 5000 32900 50 1 44398588 20002 7.59 1.08 12 0.60 5934.00 41802.00 58900 20240620 -23.51 29100 20241209 54.81 47000 -4.15 20250220 30350 48.43 20250203 58900 -23.51 20240620 29100 54.81 20241209 1.72 N 000990 5000 2219 억 11327117 N N 2811 N 00 N
5 20250221 130114 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45550 -150 5 -0.33 9983063400 219958 30.40 45750 46100 44700 59400 32000 45700 45386.23 25.51 0 -23590 48100 46900 45800 44600 43500 47500 45200 2220 13700 5000 32900 50 1 44398588 20224 7.68 1.09 12 0.50 5934.00 41802.00 58900 20240620 -22.67 29100 20241209 56.53 47000 -3.09 20250220 30350 50.08 20250203 58900 -22.67 20240620 29100 56.53 20241209 1.72 N 000990 5000 2219 억 11327117 N N 2811 N 00 N
6 20250221 120114 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45550 -150 5 -0.33 8339362300 183975 25.43 45750 46100 44700 59400 32000 45700 45328.78 25.51 0 -16596 48100 46900 45800 44600 43500 47500 45200 2220 13700 5000 32900 50 1 44398588 20224 7.68 1.09 12 0.41 5934.00 41802.00 58900 20240620 -22.67 29100 20241209 56.53 47000 -3.09 20250220 30350 50.08 20250203 58900 -22.67 20240620 29100 56.53 20241209 1.72 N 000990 5000 2219 억 11327117 N N 2811 N 00 N
7 20250221 110114 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45500 -200 5 -0.44 6854710550 151259 20.90 45750 46100 44700 59400 32000 45700 45317.70 25.51 0 -12667 48100 46900 45800 44600 43500 47500 45200 2220 13700 5000 32900 50 1 44398588 20201 7.67 1.09 12 0.34 5934.00 41802.00 58900 20240620 -22.75 29100 20241209 56.36 47000 -3.19 20250220 30350 49.92 20250203 58900 -22.75 20240620 29100 56.36 20241209 1.72 N 000990 5000 2219 억 11327117 N N 2811 N 00 N
8 20250221 100115 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45700 0 3 0.00 5266989000 116313 16.07 45750 46100 44700 59400 32000 45700 45282.89 25.51 0 -6498 48100 46900 45800 44600 43500 47500 45200 2220 13700 5000 32900 50 1 44398588 20290 7.70 1.09 12 0.26 5934.00 41802.00 58900 20240620 -22.41 29100 20241209 57.04 47000 -2.77 20250220 30350 50.58 20250203 58900 -22.41 20240620 29100 57.04 20241209 1.72 N 000990 5000 2219 억 11327117 N N 2811 N 00 N
9 20250221 090114 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45500 -200 5 -0.44 278473600 6099 0.84 45750 46000 45500 59400 32000 45700 45658.89 25.51 0 -3817 48100 46900 45800 44600 43500 47500 45200 2220 13700 5000 32900 50 1 44398588 20201 7.67 1.09 12 0.01 5934.00 41802.00 58900 20240620 -22.75 29100 20241209 56.36 47000 -3.19 20250220 30350 49.92 20250203 58900 -22.75 20240620 29100 56.36 20241209 1.72 N 000990 5000 2219 억 11327117 N N 2811 N 00 N
10 20250220 160114 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45700 1300 2 2.93 33171782000 718991 147.32 45250 47000 44700 57700 31100 44400 46136.95 25.46 0 5902 47266 45832 44966 43532 42666 45400 43100 2220 13300 5000 31960 50 1 44398588 20290 7.70 1.09 12 1.62 5934.00 41802.00 58900 20240620 -22.41 29100 20241209 57.04 47000 -2.77 20250220 30350 50.58 20250203 58900 -22.41 20240620 29100 57.04 20241209 1.77 N 000990 5000 2219 억 11305630 N N 2805 N 00 N
11 20250220 150113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45850 1450 2 3.27 31504673500 682563 139.86 45250 47000 44700 57700 31100 44400 46156.43 25.46 0 5174 47266 45832 44966 43532 42666 45400 43100 2220 13300 5000 31960 50 1 44398588 20357 7.73 1.10 12 1.54 5934.00 41802.00 58900 20240620 -22.16 29100 20241209 57.56 47000 -2.45 20250220 30350 51.07 20250203 58900 -22.16 20240620 29100 57.56 20241209 1.77 N 000990 5000 2219 억 11305630 N N 7988 N 00 N
12 20250220 140114 55 30.00 KOSPI 전기·전자 N N N Y 40 N 46450 2050 2 4.62 27764017700 601295 123.21 45250 47000 44700 57700 31100 44400 46173.70 25.46 0 -10892 47266 45832 44966 43532 42666 45400 43100 2220 13300 5000 31960 50 1 44398588 20623 7.83 1.11 12 1.35 5934.00 41802.00 58900 20240620 -21.14 29100 20241209 59.62 47000 -1.17 20250220 30350 53.05 20250203 58900 -21.14 20240620 29100 59.62 20241209 1.77 N 000990 5000 2219 억 11305630 N N 7988 N 00 N