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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000990/price/prices-20250301.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
20250306,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40400,-4100,5,-9.21,25649428450,612144,247.14,44500,45350,40300,57800,31150,44500,41901.64,25.74,0,8438,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,17937,6.81,0.97,12,1.38,5934.00,41802.00,58900,20240620,-31.41,29100,20241209,38.83,49300,-18.05,20250227,30350,33.11,20250203,58900,-31.41,20240620,29100,38.83,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,1861,N,00,N
20250306,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40650,-3850,5,-8.65,21940020750,520454,210.12,44500,45350,40600,57800,31150,44500,42155.54,25.74,0,15345,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,18048,6.85,0.97,12,1.17,5934.00,41802.00,58900,20240620,-30.98,29100,20241209,39.69,49300,-17.55,20250227,30350,33.94,20250203,58900,-30.98,20240620,29100,39.69,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N
20250306,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41600,-2900,5,-6.52,16636122750,390950,157.83,44500,45350,41350,57800,31150,44500,42553.07,25.74,0,-1024,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,18470,7.01,1.00,12,0.88,5934.00,41802.00,58900,20240620,-29.37,29100,20241209,42.96,49300,-15.62,20250227,30350,37.07,20250203,58900,-29.37,20240620,29100,42.96,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N
20250306,130112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42000,-2500,5,-5.62,12508941675,291958,117.87,44500,45350,41950,57800,31150,44500,42845.00,25.74,0,777,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,18647,7.08,1.00,12,0.66,5934.00,41802.00,58900,20240620,-28.69,29100,20241209,44.33,49300,-14.81,20250227,30350,38.39,20250203,58900,-28.69,20240620,29100,44.33,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N
20250306,120113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42400,-2100,5,-4.72,9910474775,230405,93.02,44500,45350,42100,57800,31150,44500,43013.28,25.74,0,5332,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,18825,7.15,1.01,12,0.52,5934.00,41802.00,58900,20240620,-28.01,29100,20241209,45.70,49300,-14.00,20250227,30350,39.70,20250203,58900,-28.01,20240620,29100,45.70,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N
20250306,110113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42750,-1750,5,-3.93,7198181875,166590,67.26,44500,45350,42100,57800,31150,44500,43208.97,25.74,0,976,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,18980,7.20,1.02,12,0.38,5934.00,41802.00,58900,20240620,-27.42,29100,20241209,46.91,49300,-13.29,20250227,30350,40.86,20250203,58900,-27.42,20240620,29100,46.91,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N
20250306,100113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43300,-1200,5,-2.70,2707475800,61394,24.79,44500,45350,43250,57800,31150,44500,44100.01,25.74,0,-9131,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,19225,7.30,1.04,12,0.14,5934.00,41802.00,58900,20240620,-26.49,29100,20241209,48.80,49300,-12.17,20250227,30350,42.67,20250203,58900,-26.49,20240620,29100,48.80,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N
20250306,090113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45250,750,2,1.69,236543450,5275,2.13,44500,45250,44500,57800,31150,44500,44842.36,25.74,0,1364,45900,45200,44550,43850,43200,45550,44200,2220,13300,5000,32040,50,1,44398588,20090,7.63,1.08,12,0.01,5934.00,41802.00,58900,20240620,-23.17,29100,20241209,55.50,49300,-8.22,20250227,30350,49.09,20250203,58900,-23.17,20240620,29100,55.50,20241209,1.62,N,000990,5000,2219 억,,11427219,N,N,445,N,00,N
20250305,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44500,-250,5,-0.56,10941286575,245627,53.62,44400,45250,43900,58100,31350,44750,44543.34,25.89,0,-26042,47316,46032,44216,42932,41116,46675,43575,2220,13350,5000,32220,50,1,44398588,19757,7.50,1.06,12,0.55,5934.00,41802.00,58900,20240620,-24.45,29100,20241209,52.92,49300,-9.74,20250227,30350,46.62,20250203,58900,-24.45,20240620,29100,52.92,20241209,1.65,N,000990,5000,2219 억,,11494700,N,N,445,N,00,N
20250305,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44800,50,2,0.11,9567394900,214761,46.88,44400,45250,43900,58100,31350,44750,44547.91,25.89,0,-30265,47316,46032,44216,42932,41116,46675,43575,2220,13350,5000,32220,50,1,44398588,19891,7.55,1.07,12,0.48,5934.00,41802.00,58900,20240620,-23.94,29100,20241209,53.95,49300,-9.13,20250227,30350,47.61,20250203,58900,-23.94,20240620,29100,53.95,20241209,1.65,N,000990,5000,2219 억,,11494700,N,N,4535,N,00,N
20250305,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44900,150,2,0.34,8414712875,189065,41.28,44400,45250,43900,58100,31350,44750,44505.45,25.89,0,-22028,47316,46032,44216,42932,41116,46675,43575,2220,13350,5000,32220,50,1,44398588,19935,7.57,1.07,12,0.43,5934.00,41802.00,58900,20240620,-23.77,29100,20241209,54.30,49300,-8.92,20250227,30350,47.94,20250203,58900,-23.77,20240620,29100,54.30,20241209,1.65,N,000990,5000,2219 억,,11494700,N,N,4535,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 20250306 160113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40400 -4100 5 -9.21 25649428450 612144 247.14 44500 45350 40300 57800 31150 44500 41901.64 25.74 0 8438 45900 45200 44550 43850 43200 45550 44200 2220 13300 5000 32040 50 1 44398588 17937 6.81 0.97 12 1.38 5934.00 41802.00 58900 20240620 -31.41 29100 20241209 38.83 49300 -18.05 20250227 30350 33.11 20250203 58900 -31.41 20240620 29100 38.83 20241209 1.62 N 000990 5000 2219 억 11427219 N N 1861 N 00 N
3 20250306 150112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40650 -3850 5 -8.65 21940020750 520454 210.12 44500 45350 40600 57800 31150 44500 42155.54 25.74 0 15345 45900 45200 44550 43850 43200 45550 44200 2220 13300 5000 32040 50 1 44398588 18048 6.85 0.97 12 1.17 5934.00 41802.00 58900 20240620 -30.98 29100 20241209 39.69 49300 -17.55 20250227 30350 33.94 20250203 58900 -30.98 20240620 29100 39.69 20241209 1.62 N 000990 5000 2219 억 11427219 N N 445 N 00 N
4 20250306 140113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41600 -2900 5 -6.52 16636122750 390950 157.83 44500 45350 41350 57800 31150 44500 42553.07 25.74 0 -1024 45900 45200 44550 43850 43200 45550 44200 2220 13300 5000 32040 50 1 44398588 18470 7.01 1.00 12 0.88 5934.00 41802.00 58900 20240620 -29.37 29100 20241209 42.96 49300 -15.62 20250227 30350 37.07 20250203 58900 -29.37 20240620 29100 42.96 20241209 1.62 N 000990 5000 2219 억 11427219 N N 445 N 00 N
5 20250306 130112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42000 -2500 5 -5.62 12508941675 291958 117.87 44500 45350 41950 57800 31150 44500 42845.00 25.74 0 777 45900 45200 44550 43850 43200 45550 44200 2220 13300 5000 32040 50 1 44398588 18647 7.08 1.00 12 0.66 5934.00 41802.00 58900 20240620 -28.69 29100 20241209 44.33 49300 -14.81 20250227 30350 38.39 20250203 58900 -28.69 20240620 29100 44.33 20241209 1.62 N 000990 5000 2219 억 11427219 N N 445 N 00 N
6 20250306 120113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42400 -2100 5 -4.72 9910474775 230405 93.02 44500 45350 42100 57800 31150 44500 43013.28 25.74 0 5332 45900 45200 44550 43850 43200 45550 44200 2220 13300 5000 32040 50 1 44398588 18825 7.15 1.01 12 0.52 5934.00 41802.00 58900 20240620 -28.01 29100 20241209 45.70 49300 -14.00 20250227 30350 39.70 20250203 58900 -28.01 20240620 29100 45.70 20241209 1.62 N 000990 5000 2219 억 11427219 N N 445 N 00 N
7 20250306 110113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42750 -1750 5 -3.93 7198181875 166590 67.26 44500 45350 42100 57800 31150 44500 43208.97 25.74 0 976 45900 45200 44550 43850 43200 45550 44200 2220 13300 5000 32040 50 1 44398588 18980 7.20 1.02 12 0.38 5934.00 41802.00 58900 20240620 -27.42 29100 20241209 46.91 49300 -13.29 20250227 30350 40.86 20250203 58900 -27.42 20240620 29100 46.91 20241209 1.62 N 000990 5000 2219 억 11427219 N N 445 N 00 N
8 20250306 100113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 43300 -1200 5 -2.70 2707475800 61394 24.79 44500 45350 43250 57800 31150 44500 44100.01 25.74 0 -9131 45900 45200 44550 43850 43200 45550 44200 2220 13300 5000 32040 50 1 44398588 19225 7.30 1.04 12 0.14 5934.00 41802.00 58900 20240620 -26.49 29100 20241209 48.80 49300 -12.17 20250227 30350 42.67 20250203 58900 -26.49 20240620 29100 48.80 20241209 1.62 N 000990 5000 2219 억 11427219 N N 445 N 00 N
9 20250306 090113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45250 750 2 1.69 236543450 5275 2.13 44500 45250 44500 57800 31150 44500 44842.36 25.74 0 1364 45900 45200 44550 43850 43200 45550 44200 2220 13300 5000 32040 50 1 44398588 20090 7.63 1.08 12 0.01 5934.00 41802.00 58900 20240620 -23.17 29100 20241209 55.50 49300 -8.22 20250227 30350 49.09 20250203 58900 -23.17 20240620 29100 55.50 20241209 1.62 N 000990 5000 2219 억 11427219 N N 445 N 00 N
10 20250305 160113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 44500 -250 5 -0.56 10941286575 245627 53.62 44400 45250 43900 58100 31350 44750 44543.34 25.89 0 -26042 47316 46032 44216 42932 41116 46675 43575 2220 13350 5000 32220 50 1 44398588 19757 7.50 1.06 12 0.55 5934.00 41802.00 58900 20240620 -24.45 29100 20241209 52.92 49300 -9.74 20250227 30350 46.62 20250203 58900 -24.45 20240620 29100 52.92 20241209 1.65 N 000990 5000 2219 억 11494700 N N 445 N 00 N
11 20250305 150113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 44800 50 2 0.11 9567394900 214761 46.88 44400 45250 43900 58100 31350 44750 44547.91 25.89 0 -30265 47316 46032 44216 42932 41116 46675 43575 2220 13350 5000 32220 50 1 44398588 19891 7.55 1.07 12 0.48 5934.00 41802.00 58900 20240620 -23.94 29100 20241209 53.95 49300 -9.13 20250227 30350 47.61 20250203 58900 -23.94 20240620 29100 53.95 20241209 1.65 N 000990 5000 2219 억 11494700 N N 4535 N 00 N
12 20250305 140112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 44900 150 2 0.34 8414712875 189065 41.28 44400 45250 43900 58100 31350 44750 44505.45 25.89 0 -22028 47316 46032 44216 42932 41116 46675 43575 2220 13350 5000 32220 50 1 44398588 19935 7.57 1.07 12 0.43 5934.00 41802.00 58900 20240620 -23.77 29100 20241209 54.30 49300 -8.92 20250227 30350 47.94 20250203 58900 -23.77 20240620 29100 54.30 20241209 1.65 N 000990 5000 2219 억 11494700 N N 4535 N 00 N