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
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
20250219,160230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14000,90,2,0.65,11405436090,809631,149.59,14050,14440,13700,18080,9740,13910,14087.93,1.83,0,-36873,14316,14112,13906,13702,13496,14010,13600,118,4170,500,10010,10,1,23620751,3307,-10.46,0.89,12,3.43,-1338.00,15784.00,22250,20240215,-37.08,7740,20241210,80.88,14800,-5.41,20250217,9000,55.56,20250102,21000,-33.33,20240307,7740,80.88,20241210,3.53,N,007810,500,118 억,,433063,N,N,23,N,00,N
20250219,150231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13910,0,3,0.00,10783247500,765021,141.35,14050,14440,13700,18080,9740,13910,14095.36,1.83,0,-36755,14316,14112,13906,13702,13496,14010,13600,118,4170,500,10010,10,1,23620751,3286,-10.40,0.88,12,3.24,-1338.00,15784.00,22250,20240215,-37.48,7740,20241210,79.72,14800,-6.01,20250217,9000,54.56,20250102,21000,-33.76,20240307,7740,79.72,20241210,3.53,N,007810,500,118 억,,433063,N,N,0,N,00,N
20250219,140230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13820,-90,5,-0.65,10231110220,725118,133.98,14050,14440,13700,18080,9740,13910,14109.58,1.83,0,-37355,14316,14112,13906,13702,13496,14010,13600,118,4170,500,10010,10,1,23620751,3264,-10.33,0.88,12,3.07,-1338.00,15784.00,22250,20240215,-37.89,7740,20241210,78.55,14800,-6.62,20250217,9000,53.56,20250102,21000,-34.19,20240307,7740,78.55,20241210,3.53,N,007810,500,118 억,,433063,N,N,0,N,00,N
20250219,130230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13860,-50,5,-0.36,9308624530,658395,121.65,14050,14440,13810,18080,9740,13910,14138.36,1.83,0,-40512,14316,14112,13906,13702,13496,14010,13600,118,4170,500,10010,10,1,23620751,3274,-10.36,0.88,12,2.79,-1338.00,15784.00,22250,20240215,-37.71,7740,20241210,79.07,14800,-6.35,20250217,9000,54.00,20250102,21000,-34.00,20240307,7740,79.07,20241210,3.53,N,007810,500,118 억,,433063,N,N,0,N,00,N
20250219,120231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13900,-10,5,-0.07,8791123810,621152,114.77,14050,14440,13810,18080,9740,13910,14152.93,1.83,0,-30687,14316,14112,13906,13702,13496,14010,13600,118,4170,500,10010,10,1,23620751,3283,-10.39,0.88,12,2.63,-1338.00,15784.00,22250,20240215,-37.53,7740,20241210,79.59,14800,-6.08,20250217,9000,54.44,20250102,21000,-33.81,20240307,7740,79.59,20241210,3.53,N,007810,500,118 억,,433063,N,N,0,N,00,N
20250219,110231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14060,150,2,1.08,8040606850,567372,104.83,14050,14440,13810,18080,9740,13910,14171.67,1.83,0,-31386,14316,14112,13906,13702,13496,14010,13600,118,4170,500,10010,10,1,23620751,3321,-10.51,0.89,12,2.40,-1338.00,15784.00,22250,20240215,-36.81,7740,20241210,81.65,14800,-5.00,20250217,9000,56.22,20250102,21000,-33.05,20240307,7740,81.65,20241210,3.53,N,007810,500,118 억,,433063,N,N,0,N,00,N
20250219,100230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13880,-30,5,-0.22,6967305580,490681,90.66,14050,14440,13880,18080,9740,13910,14199.26,1.83,0,-32741,14316,14112,13906,13702,13496,14010,13600,118,4170,500,10010,10,1,23620751,3279,-10.37,0.88,12,2.08,-1338.00,15784.00,22250,20240215,-37.62,7740,20241210,79.33,14800,-6.22,20250217,9000,54.22,20250102,21000,-33.90,20240307,7740,79.33,20241210,3.53,N,007810,500,118 억,,433063,N,N,0,N,00,N
20250219,090231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14070,160,2,1.15,549239850,39036,7.21,14050,14180,14020,18080,9740,13910,14070.09,1.83,0,-16004,14316,14112,13906,13702,13496,14010,13600,118,4170,500,10010,10,1,23620751,3323,-10.52,0.89,12,0.17,-1338.00,15784.00,22250,20240215,-36.76,7740,20241210,81.78,14800,-4.93,20250217,9000,56.33,20250102,21000,-33.00,20240307,7740,81.78,20241210,3.53,N,007810,500,118 억,,433063,N,N,0,N,00,N
20250218,160230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13910,10,2,0.07,7408144840,532655,23.56,14100,14110,13700,18070,9730,13900,13907.97,1.76,0,21008,15320,14610,14090,13380,12860,14350,13120,118,4170,500,10000,10,1,23620751,3286,-10.40,0.88,12,2.26,-1338.00,15784.00,22250,20240215,-37.48,7740,20241210,79.72,14800,-6.01,20250217,9000,54.56,20250102,21000,-33.76,20240307,7740,79.72,20241210,3.27,N,007810,500,118 억,,415914,N,N,8,N,00,N
20250218,150230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13930,30,2,0.22,6873599050,494220,21.86,14100,14110,13700,18070,9730,13900,13907.99,1.76,0,27493,15320,14610,14090,13380,12860,14350,13120,118,4170,500,10000,10,1,23620751,3290,-10.41,0.88,12,2.09,-1338.00,15784.00,22250,20240215,-37.39,7740,20241210,79.97,14800,-5.88,20250217,9000,54.78,20250102,21000,-33.67,20240307,7740,79.97,20241210,3.27,N,007810,500,118 억,,415914,N,N,8,N,00,N
20250218,140231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13950,50,2,0.36,6315727920,454207,20.09,14100,14110,13700,18070,9730,13900,13904.97,1.76,0,30430,15320,14610,14090,13380,12860,14350,13120,118,4170,500,10000,10,1,23620751,3295,-10.43,0.88,12,1.92,-1338.00,15784.00,22250,20240215,-37.30,7740,20241210,80.23,14800,-5.74,20250217,9000,55.00,20250102,21000,-33.57,20240307,7740,80.23,20241210,3.27,N,007810,500,118 억,,415914,N,N,8,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 160230 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14000 90 2 0.65 11405436090 809631 149.59 14050 14440 13700 18080 9740 13910 14087.93 1.83 0 -36873 14316 14112 13906 13702 13496 14010 13600 118 4170 500 10010 10 1 23620751 3307 -10.46 0.89 12 3.43 -1338.00 15784.00 22250 20240215 -37.08 7740 20241210 80.88 14800 -5.41 20250217 9000 55.56 20250102 21000 -33.33 20240307 7740 80.88 20241210 3.53 N 007810 500 118 억 433063 N N 23 N 00 N
3 20250219 150231 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13910 0 3 0.00 10783247500 765021 141.35 14050 14440 13700 18080 9740 13910 14095.36 1.83 0 -36755 14316 14112 13906 13702 13496 14010 13600 118 4170 500 10010 10 1 23620751 3286 -10.40 0.88 12 3.24 -1338.00 15784.00 22250 20240215 -37.48 7740 20241210 79.72 14800 -6.01 20250217 9000 54.56 20250102 21000 -33.76 20240307 7740 79.72 20241210 3.53 N 007810 500 118 억 433063 N N 0 N 00 N
4 20250219 140230 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13820 -90 5 -0.65 10231110220 725118 133.98 14050 14440 13700 18080 9740 13910 14109.58 1.83 0 -37355 14316 14112 13906 13702 13496 14010 13600 118 4170 500 10010 10 1 23620751 3264 -10.33 0.88 12 3.07 -1338.00 15784.00 22250 20240215 -37.89 7740 20241210 78.55 14800 -6.62 20250217 9000 53.56 20250102 21000 -34.19 20240307 7740 78.55 20241210 3.53 N 007810 500 118 억 433063 N N 0 N 00 N
5 20250219 130230 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13860 -50 5 -0.36 9308624530 658395 121.65 14050 14440 13810 18080 9740 13910 14138.36 1.83 0 -40512 14316 14112 13906 13702 13496 14010 13600 118 4170 500 10010 10 1 23620751 3274 -10.36 0.88 12 2.79 -1338.00 15784.00 22250 20240215 -37.71 7740 20241210 79.07 14800 -6.35 20250217 9000 54.00 20250102 21000 -34.00 20240307 7740 79.07 20241210 3.53 N 007810 500 118 억 433063 N N 0 N 00 N
6 20250219 120231 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13900 -10 5 -0.07 8791123810 621152 114.77 14050 14440 13810 18080 9740 13910 14152.93 1.83 0 -30687 14316 14112 13906 13702 13496 14010 13600 118 4170 500 10010 10 1 23620751 3283 -10.39 0.88 12 2.63 -1338.00 15784.00 22250 20240215 -37.53 7740 20241210 79.59 14800 -6.08 20250217 9000 54.44 20250102 21000 -33.81 20240307 7740 79.59 20241210 3.53 N 007810 500 118 억 433063 N N 0 N 00 N
7 20250219 110231 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14060 150 2 1.08 8040606850 567372 104.83 14050 14440 13810 18080 9740 13910 14171.67 1.83 0 -31386 14316 14112 13906 13702 13496 14010 13600 118 4170 500 10010 10 1 23620751 3321 -10.51 0.89 12 2.40 -1338.00 15784.00 22250 20240215 -36.81 7740 20241210 81.65 14800 -5.00 20250217 9000 56.22 20250102 21000 -33.05 20240307 7740 81.65 20241210 3.53 N 007810 500 118 억 433063 N N 0 N 00 N
8 20250219 100230 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13880 -30 5 -0.22 6967305580 490681 90.66 14050 14440 13880 18080 9740 13910 14199.26 1.83 0 -32741 14316 14112 13906 13702 13496 14010 13600 118 4170 500 10010 10 1 23620751 3279 -10.37 0.88 12 2.08 -1338.00 15784.00 22250 20240215 -37.62 7740 20241210 79.33 14800 -6.22 20250217 9000 54.22 20250102 21000 -33.90 20240307 7740 79.33 20241210 3.53 N 007810 500 118 억 433063 N N 0 N 00 N
9 20250219 090231 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14070 160 2 1.15 549239850 39036 7.21 14050 14180 14020 18080 9740 13910 14070.09 1.83 0 -16004 14316 14112 13906 13702 13496 14010 13600 118 4170 500 10010 10 1 23620751 3323 -10.52 0.89 12 0.17 -1338.00 15784.00 22250 20240215 -36.76 7740 20241210 81.78 14800 -4.93 20250217 9000 56.33 20250102 21000 -33.00 20240307 7740 81.78 20241210 3.53 N 007810 500 118 억 433063 N N 0 N 00 N
10 20250218 160230 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13910 10 2 0.07 7408144840 532655 23.56 14100 14110 13700 18070 9730 13900 13907.97 1.76 0 21008 15320 14610 14090 13380 12860 14350 13120 118 4170 500 10000 10 1 23620751 3286 -10.40 0.88 12 2.26 -1338.00 15784.00 22250 20240215 -37.48 7740 20241210 79.72 14800 -6.01 20250217 9000 54.56 20250102 21000 -33.76 20240307 7740 79.72 20241210 3.27 N 007810 500 118 억 415914 N N 8 N 00 N
11 20250218 150230 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13930 30 2 0.22 6873599050 494220 21.86 14100 14110 13700 18070 9730 13900 13907.99 1.76 0 27493 15320 14610 14090 13380 12860 14350 13120 118 4170 500 10000 10 1 23620751 3290 -10.41 0.88 12 2.09 -1338.00 15784.00 22250 20240215 -37.39 7740 20241210 79.97 14800 -5.88 20250217 9000 54.78 20250102 21000 -33.67 20240307 7740 79.97 20241210 3.27 N 007810 500 118 억 415914 N N 8 N 00 N
12 20250218 140231 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13950 50 2 0.36 6315727920 454207 20.09 14100 14110 13700 18070 9730 13900 13904.97 1.76 0 30430 15320 14610 14090 13380 12860 14350 13120 118 4170 500 10000 10 1 23620751 3295 -10.43 0.88 12 1.92 -1338.00 15784.00 22250 20240215 -37.30 7740 20241210 80.23 14800 -5.74 20250217 9000 55.00 20250102 21000 -33.57 20240307 7740 80.23 20241210 3.27 N 007810 500 118 억 415914 N N 8 N 00 N