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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42800,0,3,0.00,27368317600,634812,68.88,43200,43750,42350,55600,30000,42800,43113.66,25.58,0,-67538,45433,44116,42933,41616,40433,44775,42275,2220,12800,5000,30810,50,1,44398588,19003,7.21,1.02,12,1.43,5934.00,41802.00,58900,20240620,-27.33,29100,20241209,47.08,44250,-3.28,20250211,30350,41.02,20250203,58900,-27.33,20240620,29100,47.08,20241209,1.94,N,000990,5000,2219 억,,11358380,N,N,1571,N,00,N
20250212,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42950,150,2,0.35,25790396100,597985,64.88,43200,43750,42350,55600,30000,42800,43129.77,25.58,0,-70795,45433,44116,42933,41616,40433,44775,42275,2220,12800,5000,30810,50,1,44398588,19069,7.24,1.03,12,1.35,5934.00,41802.00,58900,20240620,-27.08,29100,20241209,47.59,44250,-2.94,20250211,30350,41.52,20250203,58900,-27.08,20240620,29100,47.59,20241209,1.94,N,000990,5000,2219 억,,11358380,N,N,7675,N,00,N
20250212,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43200,400,2,0.93,21851786250,506115,54.91,43200,43750,42350,55600,30000,42800,43176.80,25.58,0,-74296,45433,44116,42933,41616,40433,44775,42275,2220,12800,5000,30810,50,1,44398588,19180,7.28,1.03,12,1.14,5934.00,41802.00,58900,20240620,-26.66,29100,20241209,48.45,44250,-2.37,20250211,30350,42.34,20250203,58900,-26.66,20240620,29100,48.45,20241209,1.94,N,000990,5000,2219 억,,11358380,N,N,7675,N,00,N
20250212,130113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43350,550,2,1.29,19740135000,457279,49.61,43200,43750,42350,55600,30000,42800,43170.07,25.58,0,-61754,45433,44116,42933,41616,40433,44775,42275,2220,12800,5000,30810,50,1,44398588,19247,7.31,1.04,12,1.03,5934.00,41802.00,58900,20240620,-26.40,29100,20241209,48.97,44250,-2.03,20250211,30350,42.83,20250203,58900,-26.40,20240620,29100,48.97,20241209,1.94,N,000990,5000,2219 억,,11358380,N,N,7675,N,00,N
20250212,120113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43300,500,2,1.17,17359445350,402356,43.66,43200,43750,42350,55600,30000,42800,43145.95,25.58,0,-56569,45433,44116,42933,41616,40433,44775,42275,2220,12800,5000,30810,50,1,44398588,19225,7.30,1.04,12,0.91,5934.00,41802.00,58900,20240620,-26.49,29100,20241209,48.80,44250,-2.15,20250211,30350,42.67,20250203,58900,-26.49,20240620,29100,48.80,20241209,1.94,N,000990,5000,2219 억,,11358380,N,N,7675,N,00,N
20250212,110113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43250,450,2,1.05,13826265800,321097,34.84,43200,43700,42350,55600,30000,42800,43060.85,25.58,0,-49720,45433,44116,42933,41616,40433,44775,42275,2220,12800,5000,30810,50,1,44398588,19202,7.29,1.03,12,0.72,5934.00,41802.00,58900,20240620,-26.57,29100,20241209,48.63,44250,-2.26,20250211,30350,42.50,20250203,58900,-26.57,20240620,29100,48.63,20241209,1.94,N,000990,5000,2219 억,,11358380,N,N,7675,N,00,N
20250212,100113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43250,450,2,1.05,10244821000,238214,25.85,43200,43700,42350,55600,30000,42800,43008.28,25.58,0,-30028,45433,44116,42933,41616,40433,44775,42275,2220,12800,5000,30810,50,1,44398588,19202,7.29,1.03,12,0.54,5934.00,41802.00,58900,20240620,-26.57,29100,20241209,48.63,44250,-2.26,20250211,30350,42.50,20250203,58900,-26.57,20240620,29100,48.63,20241209,1.94,N,000990,5000,2219 억,,11358380,N,N,7675,N,00,N
20250212,090113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43000,200,2,0.47,1235728600,28639,3.11,43200,43400,42800,55600,30000,42800,43170.46,25.58,0,-6058,45433,44116,42933,41616,40433,44775,42275,2220,12800,5000,30810,50,1,44398588,19091,7.25,1.03,12,0.06,5934.00,41802.00,58900,20240620,-26.99,29100,20241209,47.77,44250,-2.82,20250211,30350,41.68,20250203,58900,-26.99,20240620,29100,47.77,20241209,1.94,N,000990,5000,2219 억,,11358380,N,N,7675,N,00,N
20250211,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42800,150,2,0.35,39198015650,913102,43.61,42650,44250,41750,55400,29900,42650,42928.72,25.40,0,88609,45783,44216,41583,40016,37383,45000,40800,2220,12750,5000,30700,50,1,44398588,19003,7.21,1.02,12,2.06,5934.00,41802.00,58900,20240620,-27.33,29100,20241209,47.08,44250,-3.28,20250211,30350,41.02,20250203,58900,-27.33,20240620,29100,47.08,20241209,1.90,N,000990,5000,2219 억,,11279200,N,N,7609,N,00,N
20250211,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42650,0,3,0.00,35275616000,821158,39.22,42650,44250,41750,55400,29900,42650,42958.47,25.40,0,87498,45783,44216,41583,40016,37383,45000,40800,2220,12750,5000,30700,50,1,44398588,18936,7.19,1.02,12,1.85,5934.00,41802.00,58900,20240620,-27.59,29100,20241209,46.56,44250,-3.62,20250211,30350,40.53,20250203,58900,-27.59,20240620,29100,46.56,20241209,1.90,N,000990,5000,2219 억,,11279200,N,N,4097,N,00,N
20250211,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43100,450,2,1.06,31072723350,723485,34.55,42650,44250,41750,55400,29900,42650,42948.78,25.40,0,86529,45783,44216,41583,40016,37383,45000,40800,2220,12750,5000,30700,50,1,44398588,19136,7.26,1.03,12,1.63,5934.00,41802.00,58900,20240620,-26.83,29100,20241209,48.11,44250,-2.60,20250211,30350,42.01,20250203,58900,-26.83,20240620,29100,48.11,20241209,1.90,N,000990,5000,2219 억,,11279200,N,N,4097,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 20250212 160113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42800 0 3 0.00 27368317600 634812 68.88 43200 43750 42350 55600 30000 42800 43113.66 25.58 0 -67538 45433 44116 42933 41616 40433 44775 42275 2220 12800 5000 30810 50 1 44398588 19003 7.21 1.02 12 1.43 5934.00 41802.00 58900 20240620 -27.33 29100 20241209 47.08 44250 -3.28 20250211 30350 41.02 20250203 58900 -27.33 20240620 29100 47.08 20241209 1.94 N 000990 5000 2219 억 11358380 N N 1571 N 00 N
3 20250212 150113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42950 150 2 0.35 25790396100 597985 64.88 43200 43750 42350 55600 30000 42800 43129.77 25.58 0 -70795 45433 44116 42933 41616 40433 44775 42275 2220 12800 5000 30810 50 1 44398588 19069 7.24 1.03 12 1.35 5934.00 41802.00 58900 20240620 -27.08 29100 20241209 47.59 44250 -2.94 20250211 30350 41.52 20250203 58900 -27.08 20240620 29100 47.59 20241209 1.94 N 000990 5000 2219 억 11358380 N N 7675 N 00 N
4 20250212 140113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 43200 400 2 0.93 21851786250 506115 54.91 43200 43750 42350 55600 30000 42800 43176.80 25.58 0 -74296 45433 44116 42933 41616 40433 44775 42275 2220 12800 5000 30810 50 1 44398588 19180 7.28 1.03 12 1.14 5934.00 41802.00 58900 20240620 -26.66 29100 20241209 48.45 44250 -2.37 20250211 30350 42.34 20250203 58900 -26.66 20240620 29100 48.45 20241209 1.94 N 000990 5000 2219 억 11358380 N N 7675 N 00 N
5 20250212 130113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 43350 550 2 1.29 19740135000 457279 49.61 43200 43750 42350 55600 30000 42800 43170.07 25.58 0 -61754 45433 44116 42933 41616 40433 44775 42275 2220 12800 5000 30810 50 1 44398588 19247 7.31 1.04 12 1.03 5934.00 41802.00 58900 20240620 -26.40 29100 20241209 48.97 44250 -2.03 20250211 30350 42.83 20250203 58900 -26.40 20240620 29100 48.97 20241209 1.94 N 000990 5000 2219 억 11358380 N N 7675 N 00 N
6 20250212 120113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 43300 500 2 1.17 17359445350 402356 43.66 43200 43750 42350 55600 30000 42800 43145.95 25.58 0 -56569 45433 44116 42933 41616 40433 44775 42275 2220 12800 5000 30810 50 1 44398588 19225 7.30 1.04 12 0.91 5934.00 41802.00 58900 20240620 -26.49 29100 20241209 48.80 44250 -2.15 20250211 30350 42.67 20250203 58900 -26.49 20240620 29100 48.80 20241209 1.94 N 000990 5000 2219 억 11358380 N N 7675 N 00 N
7 20250212 110113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 43250 450 2 1.05 13826265800 321097 34.84 43200 43700 42350 55600 30000 42800 43060.85 25.58 0 -49720 45433 44116 42933 41616 40433 44775 42275 2220 12800 5000 30810 50 1 44398588 19202 7.29 1.03 12 0.72 5934.00 41802.00 58900 20240620 -26.57 29100 20241209 48.63 44250 -2.26 20250211 30350 42.50 20250203 58900 -26.57 20240620 29100 48.63 20241209 1.94 N 000990 5000 2219 억 11358380 N N 7675 N 00 N
8 20250212 100113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 43250 450 2 1.05 10244821000 238214 25.85 43200 43700 42350 55600 30000 42800 43008.28 25.58 0 -30028 45433 44116 42933 41616 40433 44775 42275 2220 12800 5000 30810 50 1 44398588 19202 7.29 1.03 12 0.54 5934.00 41802.00 58900 20240620 -26.57 29100 20241209 48.63 44250 -2.26 20250211 30350 42.50 20250203 58900 -26.57 20240620 29100 48.63 20241209 1.94 N 000990 5000 2219 억 11358380 N N 7675 N 00 N
9 20250212 090113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 43000 200 2 0.47 1235728600 28639 3.11 43200 43400 42800 55600 30000 42800 43170.46 25.58 0 -6058 45433 44116 42933 41616 40433 44775 42275 2220 12800 5000 30810 50 1 44398588 19091 7.25 1.03 12 0.06 5934.00 41802.00 58900 20240620 -26.99 29100 20241209 47.77 44250 -2.82 20250211 30350 41.68 20250203 58900 -26.99 20240620 29100 47.77 20241209 1.94 N 000990 5000 2219 억 11358380 N N 7675 N 00 N
10 20250211 160112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42800 150 2 0.35 39198015650 913102 43.61 42650 44250 41750 55400 29900 42650 42928.72 25.40 0 88609 45783 44216 41583 40016 37383 45000 40800 2220 12750 5000 30700 50 1 44398588 19003 7.21 1.02 12 2.06 5934.00 41802.00 58900 20240620 -27.33 29100 20241209 47.08 44250 -3.28 20250211 30350 41.02 20250203 58900 -27.33 20240620 29100 47.08 20241209 1.90 N 000990 5000 2219 억 11279200 N N 7609 N 00 N
11 20250211 150113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42650 0 3 0.00 35275616000 821158 39.22 42650 44250 41750 55400 29900 42650 42958.47 25.40 0 87498 45783 44216 41583 40016 37383 45000 40800 2220 12750 5000 30700 50 1 44398588 18936 7.19 1.02 12 1.85 5934.00 41802.00 58900 20240620 -27.59 29100 20241209 46.56 44250 -3.62 20250211 30350 40.53 20250203 58900 -27.59 20240620 29100 46.56 20241209 1.90 N 000990 5000 2219 억 11279200 N N 4097 N 00 N
12 20250211 140113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 43100 450 2 1.06 31072723350 723485 34.55 42650 44250 41750 55400 29900 42650 42948.78 25.40 0 86529 45783 44216 41583 40016 37383 45000 40800 2220 12750 5000 30700 50 1 44398588 19136 7.26 1.03 12 1.63 5934.00 41802.00 58900 20240620 -26.83 29100 20241209 48.11 44250 -2.60 20250211 30350 42.01 20250203 58900 -26.83 20240620 29100 48.11 20241209 1.90 N 000990 5000 2219 억 11279200 N N 4097 N 00 N