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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007810/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
20250221,160232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12840,-400,5,-3.02,4390762130,339215,90.38,13440,13460,12670,17210,9270,13240,12944.40,1.75,0,82985,14400,13820,13500,12920,12600,13660,12760,118,3970,500,9530,10,1,23620751,3033,-9.60,0.81,12,1.44,-1338.00,15784.00,22250,20240215,-42.29,7740,20241210,65.89,14800,-13.24,20250217,9000,42.67,20250102,21000,-38.86,20240307,7740,65.89,20241210,4.04,N,007810,500,118 억,,412573,N,N,13,N,00,N
20250221,150233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12900,-340,5,-2.57,3990569700,308007,82.06,13440,13460,12670,17210,9270,13240,12956.09,1.75,0,81279,14400,13820,13500,12920,12600,13660,12760,118,3970,500,9530,10,1,23620751,3047,-9.64,0.82,12,1.30,-1338.00,15784.00,22250,20240215,-42.02,7740,20241210,66.67,14800,-12.84,20250217,9000,43.33,20250102,21000,-38.57,20240307,7740,66.67,20241210,4.04,N,007810,500,118 억,,412573,N,N,8,N,00,N
20250221,140232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,12730,-510,5,-3.85,3054717740,234862,62.57,13440,13460,12670,17210,9270,13240,13006.43,1.75,0,45815,14400,13820,13500,12920,12600,13660,12760,118,3970,500,9530,10,1,23620751,3007,-9.51,0.81,12,0.99,-1338.00,15784.00,22250,20240215,-42.79,7740,20241210,64.47,14800,-13.99,20250217,9000,41.44,20250102,21000,-39.38,20240307,7740,64.47,20241210,4.04,N,007810,500,118 억,,412573,N,N,8,N,00,N
20250221,130232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13200,-40,5,-0.30,1550046190,117512,31.31,13440,13460,13050,17210,9270,13240,13190.53,1.75,0,6675,14400,13820,13500,12920,12600,13660,12760,118,3970,500,9530,10,1,23620751,3118,-9.87,0.84,12,0.50,-1338.00,15784.00,22250,20240215,-40.67,7740,20241210,70.54,14800,-10.81,20250217,9000,46.67,20250102,21000,-37.14,20240307,7740,70.54,20241210,4.04,N,007810,500,118 억,,412573,N,N,8,N,00,N
20250221,120233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13200,-40,5,-0.30,1471781690,111602,29.73,13440,13460,13050,17210,9270,13240,13187.77,1.75,0,6348,14400,13820,13500,12920,12600,13660,12760,118,3970,500,9530,10,1,23620751,3118,-9.87,0.84,12,0.47,-1338.00,15784.00,22250,20240215,-40.67,7740,20241210,70.54,14800,-10.81,20250217,9000,46.67,20250102,21000,-37.14,20240307,7740,70.54,20241210,4.04,N,007810,500,118 억,,412573,N,N,8,N,00,N
20250221,110232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13230,-10,5,-0.08,1162550830,88174,23.49,13440,13460,13050,17210,9270,13240,13184.73,1.75,0,7607,14400,13820,13500,12920,12600,13660,12760,118,3970,500,9530,10,1,23620751,3125,-9.89,0.84,12,0.37,-1338.00,15784.00,22250,20240215,-40.54,7740,20241210,70.93,14800,-10.61,20250217,9000,47.00,20250102,21000,-37.00,20240307,7740,70.93,20241210,4.04,N,007810,500,118 억,,412573,N,N,8,N,00,N
20250221,100232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13330,90,2,0.68,950866320,72200,19.24,13440,13460,13050,17210,9270,13240,13169.89,1.75,0,3478,14400,13820,13500,12920,12600,13660,12760,118,3970,500,9530,10,1,23620751,3149,-9.96,0.84,12,0.31,-1338.00,15784.00,22250,20240215,-40.09,7740,20241210,72.22,14800,-9.93,20250217,9000,48.11,20250102,21000,-36.52,20240307,7740,72.22,20241210,4.04,N,007810,500,118 억,,412573,N,N,8,N,00,N
20250221,090232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13260,20,2,0.15,64639410,4831,1.29,13440,13460,13260,17210,9270,13240,13380.36,1.75,0,-1973,14400,13820,13500,12920,12600,13660,12760,118,3970,500,9530,10,1,23620751,3132,-9.91,0.84,12,0.02,-1338.00,15784.00,22250,20240215,-40.40,7740,20241210,71.32,14800,-10.41,20250217,9000,47.33,20250102,21000,-36.86,20240307,7740,71.32,20241210,4.04,N,007810,500,118 억,,412573,N,N,8,N,00,N
20250220,160231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13240,-760,5,-5.43,5051559230,372457,45.77,13960,14080,13180,18200,9800,14000,13563.35,1.67,0,18162,14786,14392,14046,13652,13306,14220,13480,118,4200,500,10080,10,1,23620751,3127,-9.90,0.84,12,1.58,-1338.00,15784.00,22250,20240215,-40.49,7740,20241210,71.06,14800,-10.54,20250217,9000,47.11,20250102,21000,-36.95,20240307,7740,71.06,20241210,3.99,N,007810,500,118 억,,394891,N,N,8,N,00,N
20250220,150231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13300,-700,5,-5.00,4763170310,350721,43.10,13960,14080,13180,18200,9800,14000,13580.96,1.67,0,15691,14786,14392,14046,13652,13306,14220,13480,118,4200,500,10080,10,1,23620751,3142,-9.94,0.84,12,1.48,-1338.00,15784.00,22250,20240215,-40.22,7740,20241210,71.83,14800,-10.14,20250217,9000,47.78,20250102,21000,-36.67,20240307,7740,71.83,20241210,3.99,N,007810,500,118 억,,394891,N,N,23,N,00,N
20250220,140232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13250,-750,5,-5.36,4318725280,317282,38.99,13960,14080,13220,18200,9800,14000,13611.50,1.67,0,18567,14786,14392,14046,13652,13306,14220,13480,118,4200,500,10080,10,1,23620751,3130,-9.90,0.84,12,1.34,-1338.00,15784.00,22250,20240215,-40.45,7740,20241210,71.19,14800,-10.47,20250217,9000,47.22,20250102,21000,-36.90,20240307,7740,71.19,20241210,3.99,N,007810,500,118 억,,394891,N,N,23,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 20250221 160232 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12840 -400 5 -3.02 4390762130 339215 90.38 13440 13460 12670 17210 9270 13240 12944.40 1.75 0 82985 14400 13820 13500 12920 12600 13660 12760 118 3970 500 9530 10 1 23620751 3033 -9.60 0.81 12 1.44 -1338.00 15784.00 22250 20240215 -42.29 7740 20241210 65.89 14800 -13.24 20250217 9000 42.67 20250102 21000 -38.86 20240307 7740 65.89 20241210 4.04 N 007810 500 118 억 412573 N N 13 N 00 N
3 20250221 150233 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12900 -340 5 -2.57 3990569700 308007 82.06 13440 13460 12670 17210 9270 13240 12956.09 1.75 0 81279 14400 13820 13500 12920 12600 13660 12760 118 3970 500 9530 10 1 23620751 3047 -9.64 0.82 12 1.30 -1338.00 15784.00 22250 20240215 -42.02 7740 20241210 66.67 14800 -12.84 20250217 9000 43.33 20250102 21000 -38.57 20240307 7740 66.67 20241210 4.04 N 007810 500 118 억 412573 N N 8 N 00 N
4 20250221 140232 55 40.00 KOSPI 전기·전자 N N N Y 40 N 12730 -510 5 -3.85 3054717740 234862 62.57 13440 13460 12670 17210 9270 13240 13006.43 1.75 0 45815 14400 13820 13500 12920 12600 13660 12760 118 3970 500 9530 10 1 23620751 3007 -9.51 0.81 12 0.99 -1338.00 15784.00 22250 20240215 -42.79 7740 20241210 64.47 14800 -13.99 20250217 9000 41.44 20250102 21000 -39.38 20240307 7740 64.47 20241210 4.04 N 007810 500 118 억 412573 N N 8 N 00 N
5 20250221 130232 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13200 -40 5 -0.30 1550046190 117512 31.31 13440 13460 13050 17210 9270 13240 13190.53 1.75 0 6675 14400 13820 13500 12920 12600 13660 12760 118 3970 500 9530 10 1 23620751 3118 -9.87 0.84 12 0.50 -1338.00 15784.00 22250 20240215 -40.67 7740 20241210 70.54 14800 -10.81 20250217 9000 46.67 20250102 21000 -37.14 20240307 7740 70.54 20241210 4.04 N 007810 500 118 억 412573 N N 8 N 00 N
6 20250221 120233 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13200 -40 5 -0.30 1471781690 111602 29.73 13440 13460 13050 17210 9270 13240 13187.77 1.75 0 6348 14400 13820 13500 12920 12600 13660 12760 118 3970 500 9530 10 1 23620751 3118 -9.87 0.84 12 0.47 -1338.00 15784.00 22250 20240215 -40.67 7740 20241210 70.54 14800 -10.81 20250217 9000 46.67 20250102 21000 -37.14 20240307 7740 70.54 20241210 4.04 N 007810 500 118 억 412573 N N 8 N 00 N
7 20250221 110232 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13230 -10 5 -0.08 1162550830 88174 23.49 13440 13460 13050 17210 9270 13240 13184.73 1.75 0 7607 14400 13820 13500 12920 12600 13660 12760 118 3970 500 9530 10 1 23620751 3125 -9.89 0.84 12 0.37 -1338.00 15784.00 22250 20240215 -40.54 7740 20241210 70.93 14800 -10.61 20250217 9000 47.00 20250102 21000 -37.00 20240307 7740 70.93 20241210 4.04 N 007810 500 118 억 412573 N N 8 N 00 N
8 20250221 100232 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13330 90 2 0.68 950866320 72200 19.24 13440 13460 13050 17210 9270 13240 13169.89 1.75 0 3478 14400 13820 13500 12920 12600 13660 12760 118 3970 500 9530 10 1 23620751 3149 -9.96 0.84 12 0.31 -1338.00 15784.00 22250 20240215 -40.09 7740 20241210 72.22 14800 -9.93 20250217 9000 48.11 20250102 21000 -36.52 20240307 7740 72.22 20241210 4.04 N 007810 500 118 억 412573 N N 8 N 00 N
9 20250221 090232 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13260 20 2 0.15 64639410 4831 1.29 13440 13460 13260 17210 9270 13240 13380.36 1.75 0 -1973 14400 13820 13500 12920 12600 13660 12760 118 3970 500 9530 10 1 23620751 3132 -9.91 0.84 12 0.02 -1338.00 15784.00 22250 20240215 -40.40 7740 20241210 71.32 14800 -10.41 20250217 9000 47.33 20250102 21000 -36.86 20240307 7740 71.32 20241210 4.04 N 007810 500 118 억 412573 N N 8 N 00 N
10 20250220 160231 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13240 -760 5 -5.43 5051559230 372457 45.77 13960 14080 13180 18200 9800 14000 13563.35 1.67 0 18162 14786 14392 14046 13652 13306 14220 13480 118 4200 500 10080 10 1 23620751 3127 -9.90 0.84 12 1.58 -1338.00 15784.00 22250 20240215 -40.49 7740 20241210 71.06 14800 -10.54 20250217 9000 47.11 20250102 21000 -36.95 20240307 7740 71.06 20241210 3.99 N 007810 500 118 억 394891 N N 8 N 00 N
11 20250220 150231 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13300 -700 5 -5.00 4763170310 350721 43.10 13960 14080 13180 18200 9800 14000 13580.96 1.67 0 15691 14786 14392 14046 13652 13306 14220 13480 118 4200 500 10080 10 1 23620751 3142 -9.94 0.84 12 1.48 -1338.00 15784.00 22250 20240215 -40.22 7740 20241210 71.83 14800 -10.14 20250217 9000 47.78 20250102 21000 -36.67 20240307 7740 71.83 20241210 3.99 N 007810 500 118 억 394891 N N 23 N 00 N
12 20250220 140232 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13250 -750 5 -5.36 4318725280 317282 38.99 13960 14080 13220 18200 9800 14000 13611.50 1.67 0 18567 14786 14392 14046 13652 13306 14220 13480 118 4200 500 10080 10 1 23620751 3130 -9.90 0.84 12 1.34 -1338.00 15784.00 22250 20240215 -40.45 7740 20241210 71.19 14800 -10.47 20250217 9000 47.22 20250102 21000 -36.90 20240307 7740 71.19 20241210 3.99 N 007810 500 118 억 394891 N N 23 N 00 N