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
007340/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
20250219,160225,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20500,50,2,0.24,2103146550,102567,161.41,20450,20850,20150,26550,14350,20450,20505.10,3.96,0,15860,20950,20700,20400,20150,19850,20550,20000,61,6100,100,15130,50,1,58510865,11995,3.73,0.89,12,0.18,5499.00,22939.00,22050,20250210,-7.03,15422,20240318,32.93,22050,-7.03,20250210,18230,12.45,20250103,104400,-80.36,20240924,17160,19.46,20241023,0.72,N,007340,100,60 억,,2315045,N,N,572,N,00,N
20250219,150227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20550,100,2,0.49,1908529000,93119,146.54,20450,20850,20150,26550,14350,20450,20495.59,3.96,0,17160,20950,20700,20400,20150,19850,20550,20000,61,6100,100,15130,50,1,58510865,12024,3.74,0.90,12,0.16,5499.00,22939.00,22050,20250210,-6.80,15422,20240318,33.25,22050,-6.80,20250210,18230,12.73,20250103,104400,-80.32,20240924,17160,19.76,20241023,0.72,N,007340,100,60 억,,2315045,N,N,565,N,00,N
20250219,140226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20550,100,2,0.49,1410573000,68718,108.14,20450,20850,20150,26550,14350,20450,20526.98,3.96,0,10879,20950,20700,20400,20150,19850,20550,20000,61,6100,100,15130,50,1,58510865,12024,3.74,0.90,12,0.12,5499.00,22939.00,22050,20250210,-6.80,15422,20240318,33.25,22050,-6.80,20250210,18230,12.73,20250103,104400,-80.32,20240924,17160,19.76,20241023,0.72,N,007340,100,60 억,,2315045,N,N,565,N,00,N
20250219,130226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20600,150,2,0.73,1265574000,61679,97.07,20450,20850,20150,26550,14350,20450,20518.72,3.96,0,8429,20950,20700,20400,20150,19850,20550,20000,61,6100,100,15130,50,1,58510865,12053,3.75,0.90,12,0.11,5499.00,22939.00,22050,20250210,-6.58,15422,20240318,33.58,22050,-6.58,20250210,18230,13.00,20250103,104400,-80.27,20240924,17160,20.05,20241023,0.72,N,007340,100,60 억,,2315045,N,N,565,N,00,N
20250219,120226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20650,200,2,0.98,1070853100,52226,82.19,20450,20850,20150,26550,14350,20450,20504.21,3.96,0,5217,20950,20700,20400,20150,19850,20550,20000,61,6100,100,15130,50,1,58510865,12082,3.76,0.90,12,0.09,5499.00,22939.00,22050,20250210,-6.35,15422,20240318,33.90,22050,-6.35,20250210,18230,13.27,20250103,104400,-80.22,20240924,17160,20.34,20241023,0.72,N,007340,100,60 억,,2315045,N,N,565,N,00,N
20250219,110226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20450,0,3,0.00,522500150,25604,40.29,20450,20600,20150,26550,14350,20450,20406.97,3.96,0,1197,20950,20700,20400,20150,19850,20550,20000,61,6100,100,15130,50,1,58510865,11965,3.72,0.89,12,0.04,5499.00,22939.00,22050,20250210,-7.26,15422,20240318,32.60,22050,-7.26,20250210,18230,12.18,20250103,104400,-80.41,20240924,17160,19.17,20241023,0.72,N,007340,100,60 억,,2315045,N,N,565,N,00,N
20250219,100226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20400,-50,5,-0.24,249903800,12309,19.37,20450,20550,20150,26550,14350,20450,20302.53,3.96,0,-1739,20950,20700,20400,20150,19850,20550,20000,61,6100,100,15130,50,1,58510865,11936,3.71,0.89,12,0.02,5499.00,22939.00,22050,20250210,-7.48,15422,20240318,32.28,22050,-7.48,20250210,18230,11.90,20250103,104400,-80.46,20240924,17160,18.88,20241023,0.72,N,007340,100,60 억,,2315045,N,N,565,N,00,N
20250219,090227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20550,100,2,0.49,594750,29,0.05,20450,20550,20450,26550,14350,20450,20508.62,3.96,0,1,20950,20700,20400,20150,19850,20550,20000,61,6100,100,15130,50,1,58510865,12024,3.74,0.90,12,0.00,5499.00,22939.00,22050,20250210,-6.80,15422,20240318,33.25,22050,-6.80,20250210,18230,12.73,20250103,104400,-80.32,20240924,17160,19.76,20241023,0.72,N,007340,100,60 억,,2315045,N,N,565,N,00,N
20250218,160226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20450,0,3,0.00,1286215650,63209,61.85,20550,20650,20100,26550,14350,20450,20348.46,3.94,0,11246,21750,21100,20650,20000,19550,20875,19775,61,6100,100,15130,50,1,58510865,11965,3.72,0.89,12,0.11,5499.00,22939.00,22050,20250210,-7.26,15422,20240318,32.60,22050,-7.26,20250210,18230,12.18,20250103,104400,-80.41,20240924,17160,19.17,20241023,0.69,N,007340,100,60 억,,2306407,N,N,565,N,00,N
20250218,150226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20450,0,3,0.00,1196114200,58798,57.53,20550,20650,20100,26550,14350,20450,20342.77,3.94,0,11316,21750,21100,20650,20000,19550,20875,19775,61,6100,100,15130,50,1,58510865,11965,3.72,0.89,12,0.10,5499.00,22939.00,22050,20250210,-7.26,15422,20240318,32.60,22050,-7.26,20250210,18230,12.18,20250103,104400,-80.41,20240924,17160,19.17,20241023,0.69,N,007340,100,60 억,,2306407,N,N,647,N,00,N
20250218,140227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20350,-100,5,-0.49,1047090500,51490,50.38,20550,20650,20100,26550,14350,20450,20335.80,3.94,0,9225,21750,21100,20650,20000,19550,20875,19775,61,6100,100,15130,50,1,58510865,11907,3.70,0.89,12,0.09,5499.00,22939.00,22050,20250210,-7.71,15422,20240318,31.95,22050,-7.71,20250210,18230,11.63,20250103,104400,-80.51,20240924,17160,18.59,20241023,0.69,N,007340,100,60 억,,2306407,N,N,647,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 160225 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20500 50 2 0.24 2103146550 102567 161.41 20450 20850 20150 26550 14350 20450 20505.10 3.96 0 15860 20950 20700 20400 20150 19850 20550 20000 61 6100 100 15130 50 1 58510865 11995 3.73 0.89 12 0.18 5499.00 22939.00 22050 20250210 -7.03 15422 20240318 32.93 22050 -7.03 20250210 18230 12.45 20250103 104400 -80.36 20240924 17160 19.46 20241023 0.72 N 007340 100 60 억 2315045 N N 572 N 00 N
3 20250219 150227 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20550 100 2 0.49 1908529000 93119 146.54 20450 20850 20150 26550 14350 20450 20495.59 3.96 0 17160 20950 20700 20400 20150 19850 20550 20000 61 6100 100 15130 50 1 58510865 12024 3.74 0.90 12 0.16 5499.00 22939.00 22050 20250210 -6.80 15422 20240318 33.25 22050 -6.80 20250210 18230 12.73 20250103 104400 -80.32 20240924 17160 19.76 20241023 0.72 N 007340 100 60 억 2315045 N N 565 N 00 N
4 20250219 140226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20550 100 2 0.49 1410573000 68718 108.14 20450 20850 20150 26550 14350 20450 20526.98 3.96 0 10879 20950 20700 20400 20150 19850 20550 20000 61 6100 100 15130 50 1 58510865 12024 3.74 0.90 12 0.12 5499.00 22939.00 22050 20250210 -6.80 15422 20240318 33.25 22050 -6.80 20250210 18230 12.73 20250103 104400 -80.32 20240924 17160 19.76 20241023 0.72 N 007340 100 60 억 2315045 N N 565 N 00 N
5 20250219 130226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20600 150 2 0.73 1265574000 61679 97.07 20450 20850 20150 26550 14350 20450 20518.72 3.96 0 8429 20950 20700 20400 20150 19850 20550 20000 61 6100 100 15130 50 1 58510865 12053 3.75 0.90 12 0.11 5499.00 22939.00 22050 20250210 -6.58 15422 20240318 33.58 22050 -6.58 20250210 18230 13.00 20250103 104400 -80.27 20240924 17160 20.05 20241023 0.72 N 007340 100 60 억 2315045 N N 565 N 00 N
6 20250219 120226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20650 200 2 0.98 1070853100 52226 82.19 20450 20850 20150 26550 14350 20450 20504.21 3.96 0 5217 20950 20700 20400 20150 19850 20550 20000 61 6100 100 15130 50 1 58510865 12082 3.76 0.90 12 0.09 5499.00 22939.00 22050 20250210 -6.35 15422 20240318 33.90 22050 -6.35 20250210 18230 13.27 20250103 104400 -80.22 20240924 17160 20.34 20241023 0.72 N 007340 100 60 억 2315045 N N 565 N 00 N
7 20250219 110226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20450 0 3 0.00 522500150 25604 40.29 20450 20600 20150 26550 14350 20450 20406.97 3.96 0 1197 20950 20700 20400 20150 19850 20550 20000 61 6100 100 15130 50 1 58510865 11965 3.72 0.89 12 0.04 5499.00 22939.00 22050 20250210 -7.26 15422 20240318 32.60 22050 -7.26 20250210 18230 12.18 20250103 104400 -80.41 20240924 17160 19.17 20241023 0.72 N 007340 100 60 억 2315045 N N 565 N 00 N
8 20250219 100226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20400 -50 5 -0.24 249903800 12309 19.37 20450 20550 20150 26550 14350 20450 20302.53 3.96 0 -1739 20950 20700 20400 20150 19850 20550 20000 61 6100 100 15130 50 1 58510865 11936 3.71 0.89 12 0.02 5499.00 22939.00 22050 20250210 -7.48 15422 20240318 32.28 22050 -7.48 20250210 18230 11.90 20250103 104400 -80.46 20240924 17160 18.88 20241023 0.72 N 007340 100 60 억 2315045 N N 565 N 00 N
9 20250219 090227 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20550 100 2 0.49 594750 29 0.05 20450 20550 20450 26550 14350 20450 20508.62 3.96 0 1 20950 20700 20400 20150 19850 20550 20000 61 6100 100 15130 50 1 58510865 12024 3.74 0.90 12 0.00 5499.00 22939.00 22050 20250210 -6.80 15422 20240318 33.25 22050 -6.80 20250210 18230 12.73 20250103 104400 -80.32 20240924 17160 19.76 20241023 0.72 N 007340 100 60 억 2315045 N N 565 N 00 N
10 20250218 160226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20450 0 3 0.00 1286215650 63209 61.85 20550 20650 20100 26550 14350 20450 20348.46 3.94 0 11246 21750 21100 20650 20000 19550 20875 19775 61 6100 100 15130 50 1 58510865 11965 3.72 0.89 12 0.11 5499.00 22939.00 22050 20250210 -7.26 15422 20240318 32.60 22050 -7.26 20250210 18230 12.18 20250103 104400 -80.41 20240924 17160 19.17 20241023 0.69 N 007340 100 60 억 2306407 N N 565 N 00 N
11 20250218 150226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20450 0 3 0.00 1196114200 58798 57.53 20550 20650 20100 26550 14350 20450 20342.77 3.94 0 11316 21750 21100 20650 20000 19550 20875 19775 61 6100 100 15130 50 1 58510865 11965 3.72 0.89 12 0.10 5499.00 22939.00 22050 20250210 -7.26 15422 20240318 32.60 22050 -7.26 20250210 18230 12.18 20250103 104400 -80.41 20240924 17160 19.17 20241023 0.69 N 007340 100 60 억 2306407 N N 647 N 00 N
12 20250218 140227 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20350 -100 5 -0.49 1047090500 51490 50.38 20550 20650 20100 26550 14350 20450 20335.80 3.94 0 9225 21750 21100 20650 20000 19550 20875 19775 61 6100 100 15130 50 1 58510865 11907 3.70 0.89 12 0.09 5499.00 22939.00 22050 20250210 -7.71 15422 20240318 31.95 22050 -7.71 20250210 18230 11.63 20250103 104400 -80.51 20240924 17160 18.59 20241023 0.69 N 007340 100 60 억 2306407 N N 647 N 00 N