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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44400,-1050,5,-2.31,21738745500,480685,88.23,45650,46400,44100,59000,31850,45450,45227.29,25.34,0,51757,47216,46332,45066,44182,42916,46775,44625,2220,13550,5000,32720,50,1,44398588,19713,7.48,1.06,12,1.08,5934.00,41802.00,58900,20240620,-24.62,29100,20241209,52.58,46400,-4.31,20250219,30350,46.29,20250203,58900,-24.62,20240620,29100,52.58,20241209,1.82,N,000990,5000,2219 억,,11251349,N,N,7615,N,00,N
20250219,150114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44250,-1200,5,-2.64,20241806400,447037,82.05,45650,46400,44100,59000,31850,45450,45279.93,25.34,0,49743,47216,46332,45066,44182,42916,46775,44625,2220,13550,5000,32720,50,1,44398588,19646,7.46,1.06,12,1.01,5934.00,41802.00,58900,20240620,-24.87,29100,20241209,52.06,46400,-4.63,20250219,30350,45.80,20250203,58900,-24.87,20240620,29100,52.06,20241209,1.82,N,000990,5000,2219 억,,11251349,N,N,6109,N,00,N
20250219,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44650,-800,5,-1.76,17343156950,381706,70.06,45650,46400,44100,59000,31850,45450,45435.90,25.34,0,31626,47216,46332,45066,44182,42916,46775,44625,2220,13550,5000,32720,50,1,44398588,19824,7.52,1.07,12,0.86,5934.00,41802.00,58900,20240620,-24.19,29100,20241209,53.44,46400,-3.77,20250219,30350,47.12,20250203,58900,-24.19,20240620,29100,53.44,20241209,1.82,N,000990,5000,2219 억,,11251349,N,N,6109,N,00,N
20250219,130113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45850,400,2,0.88,13033508450,285764,52.45,45650,46400,44750,59000,31850,45450,45609.34,25.34,0,38829,47216,46332,45066,44182,42916,46775,44625,2220,13550,5000,32720,50,1,44398588,20357,7.73,1.10,12,0.64,5934.00,41802.00,58900,20240620,-22.16,29100,20241209,57.56,46400,-1.19,20250219,30350,51.07,20250203,58900,-22.16,20240620,29100,57.56,20241209,1.82,N,000990,5000,2219 억,,11251349,N,N,6109,N,00,N
20250219,120114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45800,350,2,0.77,11390279650,249955,45.88,45650,46400,44750,59000,31850,45450,45569.32,25.34,0,43027,47216,46332,45066,44182,42916,46775,44625,2220,13550,5000,32720,50,1,44398588,20335,7.72,1.10,12,0.56,5934.00,41802.00,58900,20240620,-22.24,29100,20241209,57.39,46400,-1.29,20250219,30350,50.91,20250203,58900,-22.24,20240620,29100,57.39,20241209,1.82,N,000990,5000,2219 억,,11251349,N,N,6109,N,00,N
20250219,110113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45650,200,2,0.44,9728236450,213691,39.22,45650,46400,44750,59000,31850,45450,45524.78,25.34,0,37415,47216,46332,45066,44182,42916,46775,44625,2220,13550,5000,32720,50,1,44398588,20268,7.69,1.09,12,0.48,5934.00,41802.00,58900,20240620,-22.50,29100,20241209,56.87,46400,-1.62,20250219,30350,50.41,20250203,58900,-22.50,20240620,29100,56.87,20241209,1.82,N,000990,5000,2219 억,,11251349,N,N,6109,N,00,N
20250219,100113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45100,-350,5,-0.77,5526459200,121941,22.38,45650,45850,44750,59000,31850,45450,45320.76,25.34,0,5666,47216,46332,45066,44182,42916,46775,44625,2220,13550,5000,32720,50,1,44398588,20024,7.60,1.08,12,0.27,5934.00,41802.00,58900,20240620,-23.43,29100,20241209,54.98,45950,-1.85,20250218,30350,48.60,20250203,58900,-23.43,20240620,29100,54.98,20241209,1.82,N,000990,5000,2219 억,,11251349,N,N,6109,N,00,N
20250219,090113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45800,350,2,0.77,389780900,8536,1.57,45650,45800,45600,59000,31850,45450,45663.20,25.34,0,-1827,47216,46332,45066,44182,42916,46775,44625,2220,13550,5000,32720,50,1,44398588,20335,7.72,1.10,12,0.02,5934.00,41802.00,58900,20240620,-22.24,29100,20241209,57.39,45950,-0.33,20250218,30350,50.91,20250203,58900,-22.24,20240620,29100,57.39,20241209,1.82,N,000990,5000,2219 억,,11251349,N,N,6109,N,00,N
20250218,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45450,1150,2,2.60,24376464950,538958,73.91,44750,45950,43800,57500,31050,44300,45228.59,25.33,0,721,46266,45282,43916,42932,41566,45775,43425,2220,13200,5000,31890,50,1,44398588,20179,7.66,1.09,12,1.21,5934.00,41802.00,58900,20240620,-22.84,29100,20241209,56.19,45950,-1.09,20250218,30350,49.75,20250203,58900,-22.84,20240620,29100,56.19,20241209,1.92,N,000990,5000,2219 억,,11243964,N,N,6082,N,00,N
20250218,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45400,1100,2,2.48,22657650750,501097,68.72,44750,45950,43800,57500,31050,44300,45216.10,25.33,0,-5000,46266,45282,43916,42932,41566,45775,43425,2220,13200,5000,31890,50,1,44398588,20157,7.65,1.09,12,1.13,5934.00,41802.00,58900,20240620,-22.92,29100,20241209,56.01,45950,-1.20,20250218,30350,49.59,20250203,58900,-22.92,20240620,29100,56.01,20241209,1.92,N,000990,5000,2219 억,,11243964,N,N,7328,N,00,N
20250218,140114,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45450,1150,2,2.60,20301889000,449237,61.60,44750,45950,43800,57500,31050,44300,45191.93,25.33,0,-6543,46266,45282,43916,42932,41566,45775,43425,2220,13200,5000,31890,50,1,44398588,20179,7.66,1.09,12,1.01,5934.00,41802.00,58900,20240620,-22.84,29100,20241209,56.19,45950,-1.09,20250218,30350,49.75,20250203,58900,-22.84,20240620,29100,56.19,20241209,1.92,N,000990,5000,2219 억,,11243964,N,N,7328,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 20250219 160113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 44400 -1050 5 -2.31 21738745500 480685 88.23 45650 46400 44100 59000 31850 45450 45227.29 25.34 0 51757 47216 46332 45066 44182 42916 46775 44625 2220 13550 5000 32720 50 1 44398588 19713 7.48 1.06 12 1.08 5934.00 41802.00 58900 20240620 -24.62 29100 20241209 52.58 46400 -4.31 20250219 30350 46.29 20250203 58900 -24.62 20240620 29100 52.58 20241209 1.82 N 000990 5000 2219 억 11251349 N N 7615 N 00 N
3 20250219 150114 55 30.00 KOSPI 전기·전자 N N N Y 40 N 44250 -1200 5 -2.64 20241806400 447037 82.05 45650 46400 44100 59000 31850 45450 45279.93 25.34 0 49743 47216 46332 45066 44182 42916 46775 44625 2220 13550 5000 32720 50 1 44398588 19646 7.46 1.06 12 1.01 5934.00 41802.00 58900 20240620 -24.87 29100 20241209 52.06 46400 -4.63 20250219 30350 45.80 20250203 58900 -24.87 20240620 29100 52.06 20241209 1.82 N 000990 5000 2219 억 11251349 N N 6109 N 00 N
4 20250219 140113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 44650 -800 5 -1.76 17343156950 381706 70.06 45650 46400 44100 59000 31850 45450 45435.90 25.34 0 31626 47216 46332 45066 44182 42916 46775 44625 2220 13550 5000 32720 50 1 44398588 19824 7.52 1.07 12 0.86 5934.00 41802.00 58900 20240620 -24.19 29100 20241209 53.44 46400 -3.77 20250219 30350 47.12 20250203 58900 -24.19 20240620 29100 53.44 20241209 1.82 N 000990 5000 2219 억 11251349 N N 6109 N 00 N
5 20250219 130113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45850 400 2 0.88 13033508450 285764 52.45 45650 46400 44750 59000 31850 45450 45609.34 25.34 0 38829 47216 46332 45066 44182 42916 46775 44625 2220 13550 5000 32720 50 1 44398588 20357 7.73 1.10 12 0.64 5934.00 41802.00 58900 20240620 -22.16 29100 20241209 57.56 46400 -1.19 20250219 30350 51.07 20250203 58900 -22.16 20240620 29100 57.56 20241209 1.82 N 000990 5000 2219 억 11251349 N N 6109 N 00 N
6 20250219 120114 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45800 350 2 0.77 11390279650 249955 45.88 45650 46400 44750 59000 31850 45450 45569.32 25.34 0 43027 47216 46332 45066 44182 42916 46775 44625 2220 13550 5000 32720 50 1 44398588 20335 7.72 1.10 12 0.56 5934.00 41802.00 58900 20240620 -22.24 29100 20241209 57.39 46400 -1.29 20250219 30350 50.91 20250203 58900 -22.24 20240620 29100 57.39 20241209 1.82 N 000990 5000 2219 억 11251349 N N 6109 N 00 N
7 20250219 110113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45650 200 2 0.44 9728236450 213691 39.22 45650 46400 44750 59000 31850 45450 45524.78 25.34 0 37415 47216 46332 45066 44182 42916 46775 44625 2220 13550 5000 32720 50 1 44398588 20268 7.69 1.09 12 0.48 5934.00 41802.00 58900 20240620 -22.50 29100 20241209 56.87 46400 -1.62 20250219 30350 50.41 20250203 58900 -22.50 20240620 29100 56.87 20241209 1.82 N 000990 5000 2219 억 11251349 N N 6109 N 00 N
8 20250219 100113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45100 -350 5 -0.77 5526459200 121941 22.38 45650 45850 44750 59000 31850 45450 45320.76 25.34 0 5666 47216 46332 45066 44182 42916 46775 44625 2220 13550 5000 32720 50 1 44398588 20024 7.60 1.08 12 0.27 5934.00 41802.00 58900 20240620 -23.43 29100 20241209 54.98 45950 -1.85 20250218 30350 48.60 20250203 58900 -23.43 20240620 29100 54.98 20241209 1.82 N 000990 5000 2219 억 11251349 N N 6109 N 00 N
9 20250219 090113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45800 350 2 0.77 389780900 8536 1.57 45650 45800 45600 59000 31850 45450 45663.20 25.34 0 -1827 47216 46332 45066 44182 42916 46775 44625 2220 13550 5000 32720 50 1 44398588 20335 7.72 1.10 12 0.02 5934.00 41802.00 58900 20240620 -22.24 29100 20241209 57.39 45950 -0.33 20250218 30350 50.91 20250203 58900 -22.24 20240620 29100 57.39 20241209 1.82 N 000990 5000 2219 억 11251349 N N 6109 N 00 N
10 20250218 160113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45450 1150 2 2.60 24376464950 538958 73.91 44750 45950 43800 57500 31050 44300 45228.59 25.33 0 721 46266 45282 43916 42932 41566 45775 43425 2220 13200 5000 31890 50 1 44398588 20179 7.66 1.09 12 1.21 5934.00 41802.00 58900 20240620 -22.84 29100 20241209 56.19 45950 -1.09 20250218 30350 49.75 20250203 58900 -22.84 20240620 29100 56.19 20241209 1.92 N 000990 5000 2219 억 11243964 N N 6082 N 00 N
11 20250218 150113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45400 1100 2 2.48 22657650750 501097 68.72 44750 45950 43800 57500 31050 44300 45216.10 25.33 0 -5000 46266 45282 43916 42932 41566 45775 43425 2220 13200 5000 31890 50 1 44398588 20157 7.65 1.09 12 1.13 5934.00 41802.00 58900 20240620 -22.92 29100 20241209 56.01 45950 -1.20 20250218 30350 49.59 20250203 58900 -22.92 20240620 29100 56.01 20241209 1.92 N 000990 5000 2219 억 11243964 N N 7328 N 00 N
12 20250218 140114 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45450 1150 2 2.60 20301889000 449237 61.60 44750 45950 43800 57500 31050 44300 45191.93 25.33 0 -6543 46266 45282 43916 42932 41566 45775 43425 2220 13200 5000 31890 50 1 44398588 20179 7.66 1.09 12 1.01 5934.00 41802.00 58900 20240620 -22.84 29100 20241209 56.19 45950 -1.09 20250218 30350 49.75 20250203 58900 -22.84 20240620 29100 56.19 20241209 1.92 N 000990 5000 2219 억 11243964 N N 7328 N 00 N