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
005930/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
20250221,160215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58200,-200,5,-0.34,1105926871000,19180042,88.84,58400,58500,57100,75900,40900,58400,57659.48,50.04,0,-375305,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3474413,11.76,1.00,12,0.32,4950.00,57930.00,88800,20240711,-34.46,49900,20241114,16.63,59100,-1.52,20250220,50800,14.57,20250203,88800,-34.46,20240711,49900,16.63,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,7677,N,00,N
20250221,150215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58200,-200,5,-0.34,1000973675400,17376141,80.49,58400,58500,57100,75900,40900,58400,57606.02,50.04,0,-371096,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3474413,11.76,1.00,12,0.29,4950.00,57930.00,88800,20240711,-34.46,49900,20241114,16.63,59100,-1.52,20250220,50800,14.57,20250203,88800,-34.46,20240711,49900,16.63,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,23496,N,00,N
20250221,140215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57500,-900,5,-1.54,822682555200,14300825,66.24,58400,58500,57100,75900,40900,58400,57526.68,50.04,0,-987122,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3432625,11.62,0.99,12,0.24,4950.00,57930.00,88800,20240711,-35.25,49900,20241114,15.23,59100,-2.71,20250220,50800,13.19,20250203,88800,-35.25,20240711,49900,15.23,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,23496,N,00,N
20250221,130215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57600,-800,5,-1.37,727998140800,12656525,58.62,58400,58500,57100,75900,40900,58400,57519.30,50.04,0,-1136262,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3438595,11.64,0.99,12,0.21,4950.00,57930.00,88800,20240711,-35.14,49900,20241114,15.43,59100,-2.54,20250220,50800,13.39,20250203,88800,-35.14,20240711,49900,15.43,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,23496,N,00,N
20250221,120216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57400,-1000,5,-1.71,636523863100,11070640,51.28,58400,58500,57100,75900,40900,58400,57496.24,50.04,0,-1341221,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3426655,11.60,0.99,12,0.19,4950.00,57930.00,88800,20240711,-35.36,49900,20241114,15.03,59100,-2.88,20250220,50800,12.99,20250203,88800,-35.36,20240711,49900,15.03,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,23496,N,00,N
20250221,110215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57400,-1000,5,-1.71,538038878100,9354455,43.33,58400,58500,57100,75900,40900,58400,57516.47,50.04,0,-1486097,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3426655,11.60,0.99,12,0.16,4950.00,57930.00,88800,20240711,-35.36,49900,20241114,15.03,59100,-2.88,20250220,50800,12.99,20250203,88800,-35.36,20240711,49900,15.03,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,23496,N,00,N
20250221,100216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57500,-900,5,-1.54,390378327100,6776864,31.39,58400,58500,57100,75900,40900,58400,57604.09,50.04,0,-1379643,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3432625,11.62,0.99,12,0.11,4950.00,57930.00,88800,20240711,-35.25,49900,20241114,15.23,59100,-2.71,20250220,50800,13.19,20250203,88800,-35.25,20240711,49900,15.23,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,23496,N,00,N
20250221,090215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57800,-600,5,-1.03,90562099700,1560588,7.23,58400,58500,57500,75900,40900,58400,58029.78,50.04,0,-372610,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3450534,11.68,1.00,12,0.03,4950.00,57930.00,88800,20240711,-34.91,49900,20241114,15.83,59100,-2.20,20250220,50800,13.78,20250203,88800,-34.91,20240711,49900,15.83,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,23496,N,00,N
20250220,160214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58400,-300,5,-0.51,1257720306700,21465778,84.53,59100,59100,58100,76300,41100,58700,58592.11,50.03,0,-905338,59900,59300,58300,57700,56700,59600,58000,7780,17600,100,43430,100,1,5969782550,3486353,27.40,1.12,12,0.36,2131.00,52002.00,88800,20240711,-34.23,49900,20241114,17.03,59100,-1.18,20250220,50800,14.96,20250203,88800,-34.23,20240711,49900,17.03,20241114,0.25,N,005930,100,7780 억,,2986698249,N,N,23494,N,00,N
20250220,150215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58300,-400,5,-0.68,1133589253400,19337505,76.15,59100,59100,58100,76300,41100,58700,58621.26,50.03,0,-1161356,59900,59300,58300,57700,56700,59600,58000,7780,17600,100,43430,100,1,5969782550,3480383,27.36,1.12,12,0.32,2131.00,52002.00,88800,20240711,-34.35,49900,20241114,16.83,59100,-1.35,20250220,50800,14.76,20250203,88800,-34.35,20240711,49900,16.83,20241114,0.25,N,005930,100,7780 억,,2986698249,N,N,99499,N,00,N
20250220,140215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58300,-400,5,-0.68,1026972520200,17508564,68.94,59100,59100,58100,76300,41100,58700,58655.43,50.03,0,-1114947,59900,59300,58300,57700,56700,59600,58000,7780,17600,100,43430,100,1,5969782550,3480383,27.36,1.12,12,0.29,2131.00,52002.00,88800,20240711,-34.35,49900,20241114,16.83,59100,-1.35,20250220,50800,14.76,20250203,88800,-34.35,20240711,49900,16.83,20241114,0.25,N,005930,100,7780 억,,2986698249,N,N,99499,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 160215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 58200 -200 5 -0.34 1105926871000 19180042 88.84 58400 58500 57100 75900 40900 58400 57659.48 50.04 0 -375305 59533 58966 58533 57966 57533 58750 57750 7780 17500 100 43210 100 1 5969782550 3474413 11.76 1.00 12 0.32 4950.00 57930.00 88800 20240711 -34.46 49900 20241114 16.63 59100 -1.52 20250220 50800 14.57 20250203 88800 -34.46 20240711 49900 16.63 20241114 0.24 N 005930 100 7780 억 2987378018 N N 7677 N 00 N
3 20250221 150215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 58200 -200 5 -0.34 1000973675400 17376141 80.49 58400 58500 57100 75900 40900 58400 57606.02 50.04 0 -371096 59533 58966 58533 57966 57533 58750 57750 7780 17500 100 43210 100 1 5969782550 3474413 11.76 1.00 12 0.29 4950.00 57930.00 88800 20240711 -34.46 49900 20241114 16.63 59100 -1.52 20250220 50800 14.57 20250203 88800 -34.46 20240711 49900 16.63 20241114 0.24 N 005930 100 7780 억 2987378018 N N 23496 N 00 N
4 20250221 140215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 57500 -900 5 -1.54 822682555200 14300825 66.24 58400 58500 57100 75900 40900 58400 57526.68 50.04 0 -987122 59533 58966 58533 57966 57533 58750 57750 7780 17500 100 43210 100 1 5969782550 3432625 11.62 0.99 12 0.24 4950.00 57930.00 88800 20240711 -35.25 49900 20241114 15.23 59100 -2.71 20250220 50800 13.19 20250203 88800 -35.25 20240711 49900 15.23 20241114 0.24 N 005930 100 7780 억 2987378018 N N 23496 N 00 N
5 20250221 130215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 57600 -800 5 -1.37 727998140800 12656525 58.62 58400 58500 57100 75900 40900 58400 57519.30 50.04 0 -1136262 59533 58966 58533 57966 57533 58750 57750 7780 17500 100 43210 100 1 5969782550 3438595 11.64 0.99 12 0.21 4950.00 57930.00 88800 20240711 -35.14 49900 20241114 15.43 59100 -2.54 20250220 50800 13.39 20250203 88800 -35.14 20240711 49900 15.43 20241114 0.24 N 005930 100 7780 억 2987378018 N N 23496 N 00 N
6 20250221 120216 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 57400 -1000 5 -1.71 636523863100 11070640 51.28 58400 58500 57100 75900 40900 58400 57496.24 50.04 0 -1341221 59533 58966 58533 57966 57533 58750 57750 7780 17500 100 43210 100 1 5969782550 3426655 11.60 0.99 12 0.19 4950.00 57930.00 88800 20240711 -35.36 49900 20241114 15.03 59100 -2.88 20250220 50800 12.99 20250203 88800 -35.36 20240711 49900 15.03 20241114 0.24 N 005930 100 7780 억 2987378018 N N 23496 N 00 N
7 20250221 110215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 57400 -1000 5 -1.71 538038878100 9354455 43.33 58400 58500 57100 75900 40900 58400 57516.47 50.04 0 -1486097 59533 58966 58533 57966 57533 58750 57750 7780 17500 100 43210 100 1 5969782550 3426655 11.60 0.99 12 0.16 4950.00 57930.00 88800 20240711 -35.36 49900 20241114 15.03 59100 -2.88 20250220 50800 12.99 20250203 88800 -35.36 20240711 49900 15.03 20241114 0.24 N 005930 100 7780 억 2987378018 N N 23496 N 00 N
8 20250221 100216 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 57500 -900 5 -1.54 390378327100 6776864 31.39 58400 58500 57100 75900 40900 58400 57604.09 50.04 0 -1379643 59533 58966 58533 57966 57533 58750 57750 7780 17500 100 43210 100 1 5969782550 3432625 11.62 0.99 12 0.11 4950.00 57930.00 88800 20240711 -35.25 49900 20241114 15.23 59100 -2.71 20250220 50800 13.19 20250203 88800 -35.25 20240711 49900 15.23 20241114 0.24 N 005930 100 7780 억 2987378018 N N 23496 N 00 N
9 20250221 090215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 57800 -600 5 -1.03 90562099700 1560588 7.23 58400 58500 57500 75900 40900 58400 58029.78 50.04 0 -372610 59533 58966 58533 57966 57533 58750 57750 7780 17500 100 43210 100 1 5969782550 3450534 11.68 1.00 12 0.03 4950.00 57930.00 88800 20240711 -34.91 49900 20241114 15.83 59100 -2.20 20250220 50800 13.78 20250203 88800 -34.91 20240711 49900 15.83 20241114 0.24 N 005930 100 7780 억 2987378018 N N 23496 N 00 N
10 20250220 160214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 58400 -300 5 -0.51 1257720306700 21465778 84.53 59100 59100 58100 76300 41100 58700 58592.11 50.03 0 -905338 59900 59300 58300 57700 56700 59600 58000 7780 17600 100 43430 100 1 5969782550 3486353 27.40 1.12 12 0.36 2131.00 52002.00 88800 20240711 -34.23 49900 20241114 17.03 59100 -1.18 20250220 50800 14.96 20250203 88800 -34.23 20240711 49900 17.03 20241114 0.25 N 005930 100 7780 억 2986698249 N N 23494 N 00 N
11 20250220 150215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 58300 -400 5 -0.68 1133589253400 19337505 76.15 59100 59100 58100 76300 41100 58700 58621.26 50.03 0 -1161356 59900 59300 58300 57700 56700 59600 58000 7780 17600 100 43430 100 1 5969782550 3480383 27.36 1.12 12 0.32 2131.00 52002.00 88800 20240711 -34.35 49900 20241114 16.83 59100 -1.35 20250220 50800 14.76 20250203 88800 -34.35 20240711 49900 16.83 20241114 0.25 N 005930 100 7780 억 2986698249 N N 99499 N 00 N
12 20250220 140215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 58300 -400 5 -0.68 1026972520200 17508564 68.94 59100 59100 58100 76300 41100 58700 58655.43 50.03 0 -1114947 59900 59300 58300 57700 56700 59600 58000 7780 17600 100 43430 100 1 5969782550 3480383 27.36 1.12 12 0.29 2131.00 52002.00 88800 20240711 -34.35 49900 20241114 16.83 59100 -1.35 20250220 50800 14.76 20250203 88800 -34.35 20240711 49900 16.83 20241114 0.25 N 005930 100 7780 억 2986698249 N N 99499 N 00 N