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
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
20250219,160213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58700,1800,2,3.16,1474517551700,25272111,114.19,57400,58900,57300,73900,39900,56900,58344.75,50.00,0,1031096,57966,57432,56666,56132,55366,57700,56400,7780,17000,100,42100,100,1,5969782550,3504262,27.55,1.13,12,0.42,2131.00,52002.00,88800,20240711,-33.90,49900,20241114,17.64,58900,-0.34,20250219,50800,15.55,20250203,88800,-33.90,20240711,49900,17.64,20241114,0.26,N,005930,100,7780 억,,2984858672,N,N,97412,N,00,N
20250219,150215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58800,1900,2,3.34,1372825661400,23540589,106.37,57400,58900,57300,73900,39900,56900,58317.45,50.00,0,1290087,57966,57432,56666,56132,55366,57700,56400,7780,17000,100,42100,100,1,5969782550,3510232,27.59,1.13,12,0.39,2131.00,52002.00,88800,20240711,-33.78,49900,20241114,17.84,58900,-0.17,20250219,50800,15.75,20250203,88800,-33.78,20240711,49900,17.84,20241114,0.26,N,005930,100,7780 억,,2984858672,N,N,31744,N,00,N
20250219,140213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58700,1800,2,3.16,1227704379100,21072379,95.22,57400,58900,57300,73900,39900,56900,58261.38,50.00,0,1638063,57966,57432,56666,56132,55366,57700,56400,7780,17000,100,42100,100,1,5969782550,3504262,27.55,1.13,12,0.35,2131.00,52002.00,88800,20240711,-33.90,49900,20241114,17.64,58900,-0.34,20250219,50800,15.55,20250203,88800,-33.90,20240711,49900,17.64,20241114,0.26,N,005930,100,7780 억,,2984858672,N,N,31744,N,00,N
20250219,130214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58700,1800,2,3.16,1061782083700,18248835,82.46,57400,58800,57300,73900,39900,56900,58183.63,50.00,0,1352349,57966,57432,56666,56132,55366,57700,56400,7780,17000,100,42100,100,1,5969782550,3504262,27.55,1.13,12,0.31,2131.00,52002.00,88800,20240711,-33.90,49900,20241114,17.64,58800,-0.17,20250219,50800,15.55,20250203,88800,-33.90,20240711,49900,17.64,20241114,0.26,N,005930,100,7780 억,,2984858672,N,N,31744,N,00,N
20250219,120214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58600,1700,2,2.99,940167834000,16175565,73.09,57400,58700,57300,73900,39900,56900,58122.80,50.00,0,1057486,57966,57432,56666,56132,55366,57700,56400,7780,17000,100,42100,100,1,5969782550,3498293,27.50,1.13,12,0.27,2131.00,52002.00,88800,20240711,-34.01,49900,20241114,17.43,58700,-0.17,20250219,50800,15.35,20250203,88800,-34.01,20240711,49900,17.43,20241114,0.26,N,005930,100,7780 억,,2984858672,N,N,31744,N,00,N
20250219,110214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58500,1600,2,2.81,758203998100,13065291,59.04,57400,58500,57300,73900,39900,56900,58032.02,50.00,0,991345,57966,57432,56666,56132,55366,57700,56400,7780,17000,100,42100,100,1,5969782550,3492323,27.45,1.12,12,0.22,2131.00,52002.00,88800,20240711,-34.12,49900,20241114,17.23,58500,0.00,20250219,50800,15.16,20250203,88800,-34.12,20240711,49900,17.23,20241114,0.26,N,005930,100,7780 억,,2984858672,N,N,31744,N,00,N
20250219,100214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58100,1200,2,2.11,548758299700,9472204,42.80,57400,58500,57300,73900,39900,56900,57933.66,50.00,0,364198,57966,57432,56666,56132,55366,57700,56400,7780,17000,100,42100,100,1,5969782550,3468444,27.26,1.12,12,0.16,2131.00,52002.00,88800,20240711,-34.57,49900,20241114,16.43,58500,-0.68,20250219,50800,14.37,20250203,88800,-34.57,20240711,49900,16.43,20241114,0.26,N,005930,100,7780 억,,2984858672,N,N,31744,N,00,N
20250219,090214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57500,600,2,1.05,82921077200,1444061,6.53,57400,57600,57300,73900,39900,56900,57422.54,50.00,0,-269165,57966,57432,56666,56132,55366,57700,56400,7780,17000,100,42100,100,1,5969782550,3432625,26.98,1.11,12,0.02,2131.00,52002.00,88800,20240711,-35.25,49900,20241114,15.23,57700,-0.35,20250109,50800,13.19,20250203,88800,-35.25,20240711,49900,15.23,20241114,0.26,N,005930,100,7780 억,,2984858672,N,N,31744,N,00,N
20250218,160213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56900,900,2,1.61,1219003680800,21505057,180.47,56200,57200,55900,72800,39200,56000,56683.96,49.96,0,4170641,56866,56432,56066,55632,55266,56250,55450,7780,16800,100,41440,100,1,5969782550,3396806,26.70,1.09,12,0.36,2131.00,52002.00,88800,20240711,-35.92,49900,20241114,14.03,57700,-1.39,20250109,50800,12.01,20250203,88800,-35.92,20240711,49900,14.03,20241114,0.26,N,005930,100,7780 억,,2982593053,N,N,31631,N,00,N
20250218,150214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57000,1000,2,1.79,1069743557000,18883864,158.47,56200,57200,55900,72800,39200,56000,56648.57,49.96,0,3584473,56866,56432,56066,55632,55266,56250,55450,7780,16800,100,41440,100,1,5969782550,3402776,26.75,1.10,12,0.32,2131.00,52002.00,88800,20240711,-35.81,49900,20241114,14.23,57700,-1.21,20250109,50800,12.20,20250203,88800,-35.81,20240711,49900,14.23,20241114,0.26,N,005930,100,7780 억,,2982593053,N,N,18946,N,00,N
20250218,140214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57200,1200,2,2.14,974310123100,17211842,144.44,56200,57200,55900,72800,39200,56000,56606.98,49.96,0,3253204,56866,56432,56066,55632,55266,56250,55450,7780,16800,100,41440,100,1,5969782550,3414716,26.84,1.10,12,0.29,2131.00,52002.00,88800,20240711,-35.59,49900,20241114,14.63,57700,-0.87,20250109,50800,12.60,20250203,88800,-35.59,20240711,49900,14.63,20241114,0.26,N,005930,100,7780 억,,2982593053,N,N,18946,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 160213 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 58700 1800 2 3.16 1474517551700 25272111 114.19 57400 58900 57300 73900 39900 56900 58344.75 50.00 0 1031096 57966 57432 56666 56132 55366 57700 56400 7780 17000 100 42100 100 1 5969782550 3504262 27.55 1.13 12 0.42 2131.00 52002.00 88800 20240711 -33.90 49900 20241114 17.64 58900 -0.34 20250219 50800 15.55 20250203 88800 -33.90 20240711 49900 17.64 20241114 0.26 N 005930 100 7780 억 2984858672 N N 97412 N 00 N
3 20250219 150215 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 58800 1900 2 3.34 1372825661400 23540589 106.37 57400 58900 57300 73900 39900 56900 58317.45 50.00 0 1290087 57966 57432 56666 56132 55366 57700 56400 7780 17000 100 42100 100 1 5969782550 3510232 27.59 1.13 12 0.39 2131.00 52002.00 88800 20240711 -33.78 49900 20241114 17.84 58900 -0.17 20250219 50800 15.75 20250203 88800 -33.78 20240711 49900 17.84 20241114 0.26 N 005930 100 7780 억 2984858672 N N 31744 N 00 N
4 20250219 140213 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 58700 1800 2 3.16 1227704379100 21072379 95.22 57400 58900 57300 73900 39900 56900 58261.38 50.00 0 1638063 57966 57432 56666 56132 55366 57700 56400 7780 17000 100 42100 100 1 5969782550 3504262 27.55 1.13 12 0.35 2131.00 52002.00 88800 20240711 -33.90 49900 20241114 17.64 58900 -0.34 20250219 50800 15.55 20250203 88800 -33.90 20240711 49900 17.64 20241114 0.26 N 005930 100 7780 억 2984858672 N N 31744 N 00 N
5 20250219 130214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 58700 1800 2 3.16 1061782083700 18248835 82.46 57400 58800 57300 73900 39900 56900 58183.63 50.00 0 1352349 57966 57432 56666 56132 55366 57700 56400 7780 17000 100 42100 100 1 5969782550 3504262 27.55 1.13 12 0.31 2131.00 52002.00 88800 20240711 -33.90 49900 20241114 17.64 58800 -0.17 20250219 50800 15.55 20250203 88800 -33.90 20240711 49900 17.64 20241114 0.26 N 005930 100 7780 억 2984858672 N N 31744 N 00 N
6 20250219 120214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 58600 1700 2 2.99 940167834000 16175565 73.09 57400 58700 57300 73900 39900 56900 58122.80 50.00 0 1057486 57966 57432 56666 56132 55366 57700 56400 7780 17000 100 42100 100 1 5969782550 3498293 27.50 1.13 12 0.27 2131.00 52002.00 88800 20240711 -34.01 49900 20241114 17.43 58700 -0.17 20250219 50800 15.35 20250203 88800 -34.01 20240711 49900 17.43 20241114 0.26 N 005930 100 7780 억 2984858672 N N 31744 N 00 N
7 20250219 110214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 58500 1600 2 2.81 758203998100 13065291 59.04 57400 58500 57300 73900 39900 56900 58032.02 50.00 0 991345 57966 57432 56666 56132 55366 57700 56400 7780 17000 100 42100 100 1 5969782550 3492323 27.45 1.12 12 0.22 2131.00 52002.00 88800 20240711 -34.12 49900 20241114 17.23 58500 0.00 20250219 50800 15.16 20250203 88800 -34.12 20240711 49900 17.23 20241114 0.26 N 005930 100 7780 억 2984858672 N N 31744 N 00 N
8 20250219 100214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 58100 1200 2 2.11 548758299700 9472204 42.80 57400 58500 57300 73900 39900 56900 57933.66 50.00 0 364198 57966 57432 56666 56132 55366 57700 56400 7780 17000 100 42100 100 1 5969782550 3468444 27.26 1.12 12 0.16 2131.00 52002.00 88800 20240711 -34.57 49900 20241114 16.43 58500 -0.68 20250219 50800 14.37 20250203 88800 -34.57 20240711 49900 16.43 20241114 0.26 N 005930 100 7780 억 2984858672 N N 31744 N 00 N
9 20250219 090214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 57500 600 2 1.05 82921077200 1444061 6.53 57400 57600 57300 73900 39900 56900 57422.54 50.00 0 -269165 57966 57432 56666 56132 55366 57700 56400 7780 17000 100 42100 100 1 5969782550 3432625 26.98 1.11 12 0.02 2131.00 52002.00 88800 20240711 -35.25 49900 20241114 15.23 57700 -0.35 20250109 50800 13.19 20250203 88800 -35.25 20240711 49900 15.23 20241114 0.26 N 005930 100 7780 억 2984858672 N N 31744 N 00 N
10 20250218 160213 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 56900 900 2 1.61 1219003680800 21505057 180.47 56200 57200 55900 72800 39200 56000 56683.96 49.96 0 4170641 56866 56432 56066 55632 55266 56250 55450 7780 16800 100 41440 100 1 5969782550 3396806 26.70 1.09 12 0.36 2131.00 52002.00 88800 20240711 -35.92 49900 20241114 14.03 57700 -1.39 20250109 50800 12.01 20250203 88800 -35.92 20240711 49900 14.03 20241114 0.26 N 005930 100 7780 억 2982593053 N N 31631 N 00 N
11 20250218 150214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 57000 1000 2 1.79 1069743557000 18883864 158.47 56200 57200 55900 72800 39200 56000 56648.57 49.96 0 3584473 56866 56432 56066 55632 55266 56250 55450 7780 16800 100 41440 100 1 5969782550 3402776 26.75 1.10 12 0.32 2131.00 52002.00 88800 20240711 -35.81 49900 20241114 14.23 57700 -1.21 20250109 50800 12.20 20250203 88800 -35.81 20240711 49900 14.23 20241114 0.26 N 005930 100 7780 억 2982593053 N N 18946 N 00 N
12 20250218 140214 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 57200 1200 2 2.14 974310123100 17211842 144.44 56200 57200 55900 72800 39200 56000 56606.98 49.96 0 3253204 56866 56432 56066 55632 55266 56250 55450 7780 16800 100 41440 100 1 5969782550 3414716 26.84 1.10 12 0.29 2131.00 52002.00 88800 20240711 -35.59 49900 20241114 14.63 57700 -0.87 20250109 50800 12.60 20250203 88800 -35.59 20240711 49900 14.63 20241114 0.26 N 005930 100 7780 억 2982593053 N N 18946 N 00 N