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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007810/price/prices-20250301.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
20250306,160225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11350,-590,5,-4.94,1886204805,163794,140.71,11960,12140,11200,15520,8360,11940,11515.97,1.94,0,-34791,12453,12196,11963,11706,11473,12080,11590,118,3580,500,8590,10,1,23620751,2681,-8.48,0.72,12,0.69,-1338.00,15784.00,21000,20240307,-45.95,7740,20241210,46.64,14800,-23.31,20250217,9000,26.11,20250102,21000,-45.95,20240307,7740,46.64,20241210,3.81,N,007810,500,118 억,,457775,N,N,3,N,00,N
20250306,150225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11250,-690,5,-5.78,1763703765,152973,131.41,11960,12140,11200,15520,8360,11940,11529.51,1.94,0,-35098,12453,12196,11963,11706,11473,12080,11590,118,3580,500,8590,10,1,23620751,2657,-8.41,0.71,12,0.65,-1338.00,15784.00,21000,20240307,-46.43,7740,20241210,45.35,14800,-23.99,20250217,9000,25.00,20250102,21000,-46.43,20240307,7740,45.35,20241210,3.81,N,007810,500,118 억,,457775,N,N,11,N,00,N
20250306,140225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11410,-530,5,-4.44,1473345810,127266,109.33,11960,12140,11360,15520,8360,11940,11576.90,1.94,0,-34889,12453,12196,11963,11706,11473,12080,11590,118,3580,500,8590,10,1,23620751,2695,-8.53,0.72,12,0.54,-1338.00,15784.00,21000,20240307,-45.67,7740,20241210,47.42,14800,-22.91,20250217,9000,26.78,20250102,21000,-45.67,20240307,7740,47.42,20241210,3.81,N,007810,500,118 억,,457775,N,N,11,N,00,N
20250306,130224,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11440,-500,5,-4.19,1337557490,115345,99.09,11960,12140,11360,15520,8360,11940,11596.15,1.94,0,-32230,12453,12196,11963,11706,11473,12080,11590,118,3580,500,8590,10,1,23620751,2702,-8.55,0.72,12,0.49,-1338.00,15784.00,21000,20240307,-45.52,7740,20241210,47.80,14800,-22.70,20250217,9000,27.11,20250102,21000,-45.52,20240307,7740,47.80,20241210,3.81,N,007810,500,118 억,,457775,N,N,11,N,00,N
20250306,120225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11450,-490,5,-4.10,1183699480,101867,87.51,11960,12140,11440,15520,8360,11940,11620.05,1.94,0,-28040,12453,12196,11963,11706,11473,12080,11590,118,3580,500,8590,10,1,23620751,2705,-8.56,0.73,12,0.43,-1338.00,15784.00,21000,20240307,-45.48,7740,20241210,47.93,14800,-22.64,20250217,9000,27.22,20250102,21000,-45.48,20240307,7740,47.93,20241210,3.81,N,007810,500,118 억,,457775,N,N,11,N,00,N
20250306,110224,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11490,-450,5,-3.77,979546810,84077,72.23,11960,12140,11440,15520,8360,11940,11650.59,1.94,0,-25755,12453,12196,11963,11706,11473,12080,11590,118,3580,500,8590,10,1,23620751,2714,-8.59,0.73,12,0.36,-1338.00,15784.00,21000,20240307,-45.29,7740,20241210,48.45,14800,-22.36,20250217,9000,27.67,20250102,21000,-45.29,20240307,7740,48.45,20241210,3.81,N,007810,500,118 억,,457775,N,N,11,N,00,N
20250306,100225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11510,-430,5,-3.60,709096880,60558,52.02,11960,12140,11510,15520,8360,11940,11709.38,1.94,0,-18687,12453,12196,11963,11706,11473,12080,11590,118,3580,500,8590,10,1,23620751,2719,-8.60,0.73,12,0.26,-1338.00,15784.00,21000,20240307,-45.19,7740,20241210,48.71,14800,-22.23,20250217,9000,27.89,20250102,21000,-45.19,20240307,7740,48.71,20241210,3.81,N,007810,500,118 억,,457775,N,N,11,N,00,N
20250306,090225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11980,40,2,0.34,34578770,2877,2.47,11960,12140,11960,15520,8360,11940,12019.04,1.94,0,-42,12453,12196,11963,11706,11473,12080,11590,118,3580,500,8590,10,1,23620751,2830,-8.95,0.76,12,0.01,-1338.00,15784.00,21000,20240307,-42.95,7740,20241210,54.78,14800,-19.05,20250217,9000,33.11,20250102,21000,-42.95,20240307,7740,54.78,20241210,3.81,N,007810,500,118 억,,457775,N,N,11,N,00,N
20250305,160223,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11940,-50,5,-0.42,1369288740,115296,86.88,11990,12220,11730,15580,8400,11990,11875.75,2.03,0,-22945,12363,12176,11903,11716,11443,12270,11810,118,3590,500,8630,10,1,23620751,2820,-8.92,0.76,12,0.49,-1338.00,15784.00,21000,20240307,-43.14,7740,20241210,54.26,14800,-19.32,20250217,9000,32.67,20250102,21000,-43.14,20240307,7740,54.26,20241210,3.89,N,007810,500,118 억,,480556,N,N,11,N,00,N
20250305,150224,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11940,-50,5,-0.42,1174061545,98991,74.59,11990,12220,11730,15580,8400,11990,11859.62,2.03,0,-25298,12363,12176,11903,11716,11443,12270,11810,118,3590,500,8630,10,1,23620751,2820,-8.92,0.76,12,0.42,-1338.00,15784.00,21000,20240307,-43.14,7740,20241210,54.26,14800,-19.32,20250217,9000,32.67,20250102,21000,-43.14,20240307,7740,54.26,20241210,3.89,N,007810,500,118 억,,480556,N,N,9,N,00,N
20250305,140223,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11800,-190,5,-1.58,972497195,82039,61.82,11990,12220,11730,15580,8400,11990,11853.25,2.03,0,-23711,12363,12176,11903,11716,11443,12270,11810,118,3590,500,8630,10,1,23620751,2787,-8.82,0.75,12,0.35,-1338.00,15784.00,21000,20240307,-43.81,7740,20241210,52.45,14800,-20.27,20250217,9000,31.11,20250102,21000,-43.81,20240307,7740,52.45,20241210,3.89,N,007810,500,118 억,,480556,N,N,9,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 20250306 160225 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11350 -590 5 -4.94 1886204805 163794 140.71 11960 12140 11200 15520 8360 11940 11515.97 1.94 0 -34791 12453 12196 11963 11706 11473 12080 11590 118 3580 500 8590 10 1 23620751 2681 -8.48 0.72 12 0.69 -1338.00 15784.00 21000 20240307 -45.95 7740 20241210 46.64 14800 -23.31 20250217 9000 26.11 20250102 21000 -45.95 20240307 7740 46.64 20241210 3.81 N 007810 500 118 억 457775 N N 3 N 00 N
3 20250306 150225 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11250 -690 5 -5.78 1763703765 152973 131.41 11960 12140 11200 15520 8360 11940 11529.51 1.94 0 -35098 12453 12196 11963 11706 11473 12080 11590 118 3580 500 8590 10 1 23620751 2657 -8.41 0.71 12 0.65 -1338.00 15784.00 21000 20240307 -46.43 7740 20241210 45.35 14800 -23.99 20250217 9000 25.00 20250102 21000 -46.43 20240307 7740 45.35 20241210 3.81 N 007810 500 118 억 457775 N N 11 N 00 N
4 20250306 140225 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11410 -530 5 -4.44 1473345810 127266 109.33 11960 12140 11360 15520 8360 11940 11576.90 1.94 0 -34889 12453 12196 11963 11706 11473 12080 11590 118 3580 500 8590 10 1 23620751 2695 -8.53 0.72 12 0.54 -1338.00 15784.00 21000 20240307 -45.67 7740 20241210 47.42 14800 -22.91 20250217 9000 26.78 20250102 21000 -45.67 20240307 7740 47.42 20241210 3.81 N 007810 500 118 억 457775 N N 11 N 00 N
5 20250306 130224 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11440 -500 5 -4.19 1337557490 115345 99.09 11960 12140 11360 15520 8360 11940 11596.15 1.94 0 -32230 12453 12196 11963 11706 11473 12080 11590 118 3580 500 8590 10 1 23620751 2702 -8.55 0.72 12 0.49 -1338.00 15784.00 21000 20240307 -45.52 7740 20241210 47.80 14800 -22.70 20250217 9000 27.11 20250102 21000 -45.52 20240307 7740 47.80 20241210 3.81 N 007810 500 118 억 457775 N N 11 N 00 N
6 20250306 120225 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11450 -490 5 -4.10 1183699480 101867 87.51 11960 12140 11440 15520 8360 11940 11620.05 1.94 0 -28040 12453 12196 11963 11706 11473 12080 11590 118 3580 500 8590 10 1 23620751 2705 -8.56 0.73 12 0.43 -1338.00 15784.00 21000 20240307 -45.48 7740 20241210 47.93 14800 -22.64 20250217 9000 27.22 20250102 21000 -45.48 20240307 7740 47.93 20241210 3.81 N 007810 500 118 억 457775 N N 11 N 00 N
7 20250306 110224 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11490 -450 5 -3.77 979546810 84077 72.23 11960 12140 11440 15520 8360 11940 11650.59 1.94 0 -25755 12453 12196 11963 11706 11473 12080 11590 118 3580 500 8590 10 1 23620751 2714 -8.59 0.73 12 0.36 -1338.00 15784.00 21000 20240307 -45.29 7740 20241210 48.45 14800 -22.36 20250217 9000 27.67 20250102 21000 -45.29 20240307 7740 48.45 20241210 3.81 N 007810 500 118 억 457775 N N 11 N 00 N
8 20250306 100225 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11510 -430 5 -3.60 709096880 60558 52.02 11960 12140 11510 15520 8360 11940 11709.38 1.94 0 -18687 12453 12196 11963 11706 11473 12080 11590 118 3580 500 8590 10 1 23620751 2719 -8.60 0.73 12 0.26 -1338.00 15784.00 21000 20240307 -45.19 7740 20241210 48.71 14800 -22.23 20250217 9000 27.89 20250102 21000 -45.19 20240307 7740 48.71 20241210 3.81 N 007810 500 118 억 457775 N N 11 N 00 N
9 20250306 090225 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11980 40 2 0.34 34578770 2877 2.47 11960 12140 11960 15520 8360 11940 12019.04 1.94 0 -42 12453 12196 11963 11706 11473 12080 11590 118 3580 500 8590 10 1 23620751 2830 -8.95 0.76 12 0.01 -1338.00 15784.00 21000 20240307 -42.95 7740 20241210 54.78 14800 -19.05 20250217 9000 33.11 20250102 21000 -42.95 20240307 7740 54.78 20241210 3.81 N 007810 500 118 억 457775 N N 11 N 00 N
10 20250305 160223 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11940 -50 5 -0.42 1369288740 115296 86.88 11990 12220 11730 15580 8400 11990 11875.75 2.03 0 -22945 12363 12176 11903 11716 11443 12270 11810 118 3590 500 8630 10 1 23620751 2820 -8.92 0.76 12 0.49 -1338.00 15784.00 21000 20240307 -43.14 7740 20241210 54.26 14800 -19.32 20250217 9000 32.67 20250102 21000 -43.14 20240307 7740 54.26 20241210 3.89 N 007810 500 118 억 480556 N N 11 N 00 N
11 20250305 150224 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11940 -50 5 -0.42 1174061545 98991 74.59 11990 12220 11730 15580 8400 11990 11859.62 2.03 0 -25298 12363 12176 11903 11716 11443 12270 11810 118 3590 500 8630 10 1 23620751 2820 -8.92 0.76 12 0.42 -1338.00 15784.00 21000 20240307 -43.14 7740 20241210 54.26 14800 -19.32 20250217 9000 32.67 20250102 21000 -43.14 20240307 7740 54.26 20241210 3.89 N 007810 500 118 억 480556 N N 9 N 00 N
12 20250305 140223 55 40.00 KOSPI 전기·전자 N N N Y 40 N 11800 -190 5 -1.58 972497195 82039 61.82 11990 12220 11730 15580 8400 11990 11853.25 2.03 0 -23711 12363 12176 11903 11716 11443 12270 11810 118 3590 500 8630 10 1 23620751 2787 -8.82 0.75 12 0.35 -1338.00 15784.00 21000 20240307 -43.81 7740 20241210 52.45 14800 -20.27 20250217 9000 31.11 20250102 21000 -43.81 20240307 7740 52.45 20241210 3.89 N 007810 500 118 억 480556 N N 9 N 00 N