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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
000990/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160110,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45000,-950,5,-2.07,5431173575,120666,105.26,45600,45750,44550,59700,32200,45950,45009.98,27.96,0,17890,47300,46625,46125,45450,44950,46375,45200,2220,13750,5000,33080,50,1,44398588,19979,8.73,0.96,12,0.27,5155.00,46967.00,56500,20240801,-20.35,29100,20241209,54.64,50400,-10.71,20250321,30350,48.27,20250203,50400,-10.71,20250321,29100,54.64,20241209,1.46,Y,000990,5000,2219 억,,12415861,N,N,5603,N,00,N
20250806,150110,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45100,-850,5,-1.85,4695486575,104348,91.03,45600,45750,44550,59700,32200,45950,44998.34,27.96,0,16679,47300,46625,46125,45450,44950,46375,45200,2220,13750,5000,33080,50,1,44398588,20024,8.75,0.96,12,0.24,5155.00,46967.00,56500,20240801,-20.18,29100,20241209,54.98,50400,-10.52,20250321,30350,48.60,20250203,50400,-10.52,20250321,29100,54.98,20241209,1.46,Y,000990,5000,2219 억,,12415861,N,N,4169,N,00,N
20250806,140110,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45050,-900,5,-1.96,4050065400,90028,78.53,45600,45750,44550,59700,32200,45950,44986.73,27.96,0,7774,47300,46625,46125,45450,44950,46375,45200,2220,13750,5000,33080,50,1,44398588,20002,8.74,0.96,12,0.20,5155.00,46967.00,56500,20240801,-20.27,29100,20241209,54.81,50400,-10.62,20250321,30350,48.43,20250203,50400,-10.62,20250321,29100,54.81,20241209,1.46,Y,000990,5000,2219 억,,12415861,N,N,4169,N,00,N
20250806,130111,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44950,-1000,5,-2.18,3518530700,78239,68.25,45600,45750,44550,59700,32200,45950,44971.57,27.96,0,-802,47300,46625,46125,45450,44950,46375,45200,2220,13750,5000,33080,50,1,44398588,19957,8.72,0.96,12,0.18,5155.00,46967.00,56500,20240801,-20.44,29100,20241209,54.47,50400,-10.81,20250321,30350,48.11,20250203,50400,-10.81,20250321,29100,54.47,20241209,1.46,Y,000990,5000,2219 억,,12415861,N,N,4169,N,00,N
20250806,120110,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44950,-1000,5,-2.18,3008955050,66905,58.36,45600,45750,44550,59700,32200,45950,44973.55,27.96,0,-4922,47300,46625,46125,45450,44950,46375,45200,2220,13750,5000,33080,50,1,44398588,19957,8.72,0.96,12,0.15,5155.00,46967.00,56500,20240801,-20.44,29100,20241209,54.47,50400,-10.81,20250321,30350,48.11,20250203,50400,-10.81,20250321,29100,54.47,20241209,1.46,Y,000990,5000,2219 억,,12415861,N,N,4169,N,00,N
20250806,110111,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45100,-850,5,-1.85,2555529650,56836,49.58,45600,45750,44550,59700,32200,45950,44963.22,27.96,0,-9324,47300,46625,46125,45450,44950,46375,45200,2220,13750,5000,33080,50,1,44398588,20024,8.75,0.96,12,0.13,5155.00,46967.00,56500,20240801,-20.18,29100,20241209,54.98,50400,-10.52,20250321,30350,48.60,20250203,50400,-10.52,20250321,29100,54.98,20241209,1.46,Y,000990,5000,2219 억,,12415861,N,N,4169,N,00,N
20250806,100110,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44850,-1100,5,-2.39,1721819225,38282,33.39,45600,45750,44550,59700,32200,45950,44977.25,27.96,0,-9695,47300,46625,46125,45450,44950,46375,45200,2220,13750,5000,33080,50,1,44398588,19913,8.70,0.95,12,0.09,5155.00,46967.00,56500,20240801,-20.62,29100,20241209,54.12,50400,-11.01,20250321,30350,47.78,20250203,50400,-11.01,20250321,29100,54.12,20241209,1.46,Y,000990,5000,2219 억,,12415861,N,N,4169,N,00,N
20250806,090111,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,45750,-200,5,-0.44,26152850,573,0.50,45600,45750,45550,59700,32200,45950,45641.97,27.96,0,410,47300,46625,46125,45450,44950,46375,45200,2220,13750,5000,33080,50,1,44398588,20312,8.87,0.97,12,0.00,5155.00,46967.00,56500,20240801,-19.03,29100,20241209,57.22,50400,-9.23,20250321,30350,50.74,20250203,50400,-9.23,20250321,29100,57.22,20241209,1.46,Y,000990,5000,2219 억,,12415861,N,N,4169,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 20250806 160110 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45000 -950 5 -2.07 5431173575 120666 105.26 45600 45750 44550 59700 32200 45950 45009.98 27.96 0 17890 47300 46625 46125 45450 44950 46375 45200 2220 13750 5000 33080 50 1 44398588 19979 8.73 0.96 12 0.27 5155.00 46967.00 56500 20240801 -20.35 29100 20241209 54.64 50400 -10.71 20250321 30350 48.27 20250203 50400 -10.71 20250321 29100 54.64 20241209 1.46 Y 000990 5000 2219 억 12415861 N N 5603 N 00 N
3 20250806 150110 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45100 -850 5 -1.85 4695486575 104348 91.03 45600 45750 44550 59700 32200 45950 44998.34 27.96 0 16679 47300 46625 46125 45450 44950 46375 45200 2220 13750 5000 33080 50 1 44398588 20024 8.75 0.96 12 0.24 5155.00 46967.00 56500 20240801 -20.18 29100 20241209 54.98 50400 -10.52 20250321 30350 48.60 20250203 50400 -10.52 20250321 29100 54.98 20241209 1.46 Y 000990 5000 2219 억 12415861 N N 4169 N 00 N
4 20250806 140110 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45050 -900 5 -1.96 4050065400 90028 78.53 45600 45750 44550 59700 32200 45950 44986.73 27.96 0 7774 47300 46625 46125 45450 44950 46375 45200 2220 13750 5000 33080 50 1 44398588 20002 8.74 0.96 12 0.20 5155.00 46967.00 56500 20240801 -20.27 29100 20241209 54.81 50400 -10.62 20250321 30350 48.43 20250203 50400 -10.62 20250321 29100 54.81 20241209 1.46 Y 000990 5000 2219 억 12415861 N N 4169 N 00 N
5 20250806 130111 55 30.00 KOSPI 전기·전자 N N N Y 40 N 44950 -1000 5 -2.18 3518530700 78239 68.25 45600 45750 44550 59700 32200 45950 44971.57 27.96 0 -802 47300 46625 46125 45450 44950 46375 45200 2220 13750 5000 33080 50 1 44398588 19957 8.72 0.96 12 0.18 5155.00 46967.00 56500 20240801 -20.44 29100 20241209 54.47 50400 -10.81 20250321 30350 48.11 20250203 50400 -10.81 20250321 29100 54.47 20241209 1.46 Y 000990 5000 2219 억 12415861 N N 4169 N 00 N
6 20250806 120110 55 30.00 KOSPI 전기·전자 N N N Y 40 N 44950 -1000 5 -2.18 3008955050 66905 58.36 45600 45750 44550 59700 32200 45950 44973.55 27.96 0 -4922 47300 46625 46125 45450 44950 46375 45200 2220 13750 5000 33080 50 1 44398588 19957 8.72 0.96 12 0.15 5155.00 46967.00 56500 20240801 -20.44 29100 20241209 54.47 50400 -10.81 20250321 30350 48.11 20250203 50400 -10.81 20250321 29100 54.47 20241209 1.46 Y 000990 5000 2219 억 12415861 N N 4169 N 00 N
7 20250806 110111 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45100 -850 5 -1.85 2555529650 56836 49.58 45600 45750 44550 59700 32200 45950 44963.22 27.96 0 -9324 47300 46625 46125 45450 44950 46375 45200 2220 13750 5000 33080 50 1 44398588 20024 8.75 0.96 12 0.13 5155.00 46967.00 56500 20240801 -20.18 29100 20241209 54.98 50400 -10.52 20250321 30350 48.60 20250203 50400 -10.52 20250321 29100 54.98 20241209 1.46 Y 000990 5000 2219 억 12415861 N N 4169 N 00 N
8 20250806 100110 55 30.00 KOSPI 전기·전자 N N N Y 40 N 44850 -1100 5 -2.39 1721819225 38282 33.39 45600 45750 44550 59700 32200 45950 44977.25 27.96 0 -9695 47300 46625 46125 45450 44950 46375 45200 2220 13750 5000 33080 50 1 44398588 19913 8.70 0.95 12 0.09 5155.00 46967.00 56500 20240801 -20.62 29100 20241209 54.12 50400 -11.01 20250321 30350 47.78 20250203 50400 -11.01 20250321 29100 54.12 20241209 1.46 Y 000990 5000 2219 억 12415861 N N 4169 N 00 N
9 20250806 090111 55 30.00 KOSPI 전기·전자 N N N Y 40 N 45750 -200 5 -0.44 26152850 573 0.50 45600 45750 45550 59700 32200 45950 45641.97 27.96 0 410 47300 46625 46125 45450 44950 46375 45200 2220 13750 5000 33080 50 1 44398588 20312 8.87 0.97 12 0.00 5155.00 46967.00 56500 20240801 -19.03 29100 20241209 57.22 50400 -9.23 20250321 30350 50.74 20250203 50400 -9.23 20250321 29100 57.22 20241209 1.46 Y 000990 5000 2219 억 12415861 N N 4169 N 00 N