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
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
20250212,160226,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10010,-130,5,-1.28,758629660,75395,56.65,10150,10220,9960,13180,7100,10140,10062.00,2.34,0,1055,10660,10400,10230,9970,9800,10315,9885,118,3040,500,7300,10,1,23620751,2364,-7.48,0.63,12,0.32,-1338.00,15784.00,22250,20240215,-55.01,7740,20241210,29.33,10490,-4.58,20250211,9000,11.22,20250102,22250,-55.01,20240215,7740,29.33,20241210,3.18,N,007810,500,118 억,,551956,N,N,93,N,00,N
20250212,150226,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10040,-100,5,-0.99,715217790,71065,53.39,10150,10220,9960,13180,7100,10140,10064.13,2.34,0,1682,10660,10400,10230,9970,9800,10315,9885,118,3040,500,7300,10,1,23620751,2372,-7.50,0.64,12,0.30,-1338.00,15784.00,22250,20240215,-54.88,7740,20241210,29.72,10490,-4.29,20250211,9000,11.56,20250102,22250,-54.88,20240215,7740,29.72,20241210,3.18,N,007810,500,118 억,,551956,N,N,0,N,00,N
20250212,140226,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10040,-100,5,-0.99,665335260,66093,49.66,10150,10220,9960,13180,7100,10140,10066.50,2.34,0,705,10660,10400,10230,9970,9800,10315,9885,118,3040,500,7300,10,1,23620751,2372,-7.50,0.64,12,0.28,-1338.00,15784.00,22250,20240215,-54.88,7740,20241210,29.72,10490,-4.29,20250211,9000,11.56,20250102,22250,-54.88,20240215,7740,29.72,20241210,3.18,N,007810,500,118 억,,551956,N,N,0,N,00,N
20250212,130227,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10020,-120,5,-1.18,615087160,61075,45.89,10150,10220,9960,13180,7100,10140,10070.86,2.34,0,1438,10660,10400,10230,9970,9800,10315,9885,118,3040,500,7300,10,1,23620751,2367,-7.49,0.63,12,0.26,-1338.00,15784.00,22250,20240215,-54.97,7740,20241210,29.46,10490,-4.48,20250211,9000,11.33,20250102,22250,-54.97,20240215,7740,29.46,20241210,3.18,N,007810,500,118 억,,551956,N,N,0,N,00,N
20250212,120226,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10070,-70,5,-0.69,478099740,47387,35.60,10150,10220,9980,13180,7100,10140,10089.12,2.34,0,88,10660,10400,10230,9970,9800,10315,9885,118,3040,500,7300,10,1,23620751,2379,-7.53,0.64,12,0.20,-1338.00,15784.00,22250,20240215,-54.74,7740,20241210,30.10,10490,-4.00,20250211,9000,11.89,20250102,22250,-54.74,20240215,7740,30.10,20241210,3.18,N,007810,500,118 억,,551956,N,N,0,N,00,N
20250212,110226,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10130,-10,5,-0.10,396932700,39358,29.57,10150,10220,9980,13180,7100,10140,10085.00,2.34,0,-1701,10660,10400,10230,9970,9800,10315,9885,118,3040,500,7300,10,1,23620751,2393,-7.57,0.64,12,0.17,-1338.00,15784.00,22250,20240215,-54.47,7740,20241210,30.88,10490,-3.43,20250211,9000,12.56,20250102,22250,-54.47,20240215,7740,30.88,20241210,3.18,N,007810,500,118 억,,551956,N,N,0,N,00,N
20250212,100227,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10030,-110,5,-1.08,249908070,24793,18.63,10150,10220,9980,13180,7100,10140,10079.46,2.34,0,-5729,10660,10400,10230,9970,9800,10315,9885,118,3040,500,7300,10,1,23620751,2369,-7.50,0.64,12,0.10,-1338.00,15784.00,22250,20240215,-54.92,7740,20241210,29.59,10490,-4.39,20250211,9000,11.44,20250102,22250,-54.92,20240215,7740,29.59,20241210,3.18,N,007810,500,118 억,,551956,N,N,0,N,00,N
20250212,090227,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10160,20,2,0.20,26448390,2599,1.95,10150,10220,10150,13180,7100,10140,10178.33,2.34,0,-510,10660,10400,10230,9970,9800,10315,9885,118,3040,500,7300,10,1,23620751,2400,-7.59,0.64,12,0.01,-1338.00,15784.00,22250,20240215,-54.34,7740,20241210,31.27,10490,-3.15,20250211,9000,12.89,20250102,22250,-54.34,20240215,7740,31.27,20241210,3.18,N,007810,500,118 억,,551956,N,N,0,N,00,N
20250211,160225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10140,-280,5,-2.69,1359414170,132751,58.63,10450,10490,10060,13540,7300,10420,10240.34,2.45,0,-28691,10893,10656,10203,9966,9513,10775,10085,118,3120,500,7500,10,1,23620751,2395,-7.58,0.64,12,0.56,-1338.00,15784.00,22250,20240215,-54.43,7740,20241210,31.01,10490,-3.34,20250211,9000,12.67,20250102,22250,-54.43,20240215,7740,31.01,20241210,3.18,N,007810,500,118 억,,578902,N,N,0,N,00,N
20250211,150226,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10140,-280,5,-2.69,1164271830,113444,50.10,10450,10490,10130,13540,7300,10420,10262.97,2.45,0,-26201,10893,10656,10203,9966,9513,10775,10085,118,3120,500,7500,10,1,23620751,2395,-7.58,0.64,12,0.48,-1338.00,15784.00,22250,20240215,-54.43,7740,20241210,31.01,10490,-3.34,20250211,9000,12.67,20250102,22250,-54.43,20240215,7740,31.01,20241210,3.18,N,007810,500,118 억,,578902,N,N,0,N,00,N
20250211,140227,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10230,-190,5,-1.82,1015843350,98874,43.67,10450,10490,10150,13540,7300,10420,10274.12,2.45,0,-22097,10893,10656,10203,9966,9513,10775,10085,118,3120,500,7500,10,1,23620751,2416,-7.65,0.65,12,0.42,-1338.00,15784.00,22250,20240215,-54.02,7740,20241210,32.17,10490,-2.48,20250211,9000,13.67,20250102,22250,-54.02,20240215,7740,32.17,20241210,3.18,N,007810,500,118 억,,578902,N,N,0,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 160226 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10010 -130 5 -1.28 758629660 75395 56.65 10150 10220 9960 13180 7100 10140 10062.00 2.34 0 1055 10660 10400 10230 9970 9800 10315 9885 118 3040 500 7300 10 1 23620751 2364 -7.48 0.63 12 0.32 -1338.00 15784.00 22250 20240215 -55.01 7740 20241210 29.33 10490 -4.58 20250211 9000 11.22 20250102 22250 -55.01 20240215 7740 29.33 20241210 3.18 N 007810 500 118 억 551956 N N 93 N 00 N
3 20250212 150226 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10040 -100 5 -0.99 715217790 71065 53.39 10150 10220 9960 13180 7100 10140 10064.13 2.34 0 1682 10660 10400 10230 9970 9800 10315 9885 118 3040 500 7300 10 1 23620751 2372 -7.50 0.64 12 0.30 -1338.00 15784.00 22250 20240215 -54.88 7740 20241210 29.72 10490 -4.29 20250211 9000 11.56 20250102 22250 -54.88 20240215 7740 29.72 20241210 3.18 N 007810 500 118 억 551956 N N 0 N 00 N
4 20250212 140226 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10040 -100 5 -0.99 665335260 66093 49.66 10150 10220 9960 13180 7100 10140 10066.50 2.34 0 705 10660 10400 10230 9970 9800 10315 9885 118 3040 500 7300 10 1 23620751 2372 -7.50 0.64 12 0.28 -1338.00 15784.00 22250 20240215 -54.88 7740 20241210 29.72 10490 -4.29 20250211 9000 11.56 20250102 22250 -54.88 20240215 7740 29.72 20241210 3.18 N 007810 500 118 억 551956 N N 0 N 00 N
5 20250212 130227 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10020 -120 5 -1.18 615087160 61075 45.89 10150 10220 9960 13180 7100 10140 10070.86 2.34 0 1438 10660 10400 10230 9970 9800 10315 9885 118 3040 500 7300 10 1 23620751 2367 -7.49 0.63 12 0.26 -1338.00 15784.00 22250 20240215 -54.97 7740 20241210 29.46 10490 -4.48 20250211 9000 11.33 20250102 22250 -54.97 20240215 7740 29.46 20241210 3.18 N 007810 500 118 억 551956 N N 0 N 00 N
6 20250212 120226 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10070 -70 5 -0.69 478099740 47387 35.60 10150 10220 9980 13180 7100 10140 10089.12 2.34 0 88 10660 10400 10230 9970 9800 10315 9885 118 3040 500 7300 10 1 23620751 2379 -7.53 0.64 12 0.20 -1338.00 15784.00 22250 20240215 -54.74 7740 20241210 30.10 10490 -4.00 20250211 9000 11.89 20250102 22250 -54.74 20240215 7740 30.10 20241210 3.18 N 007810 500 118 억 551956 N N 0 N 00 N
7 20250212 110226 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10130 -10 5 -0.10 396932700 39358 29.57 10150 10220 9980 13180 7100 10140 10085.00 2.34 0 -1701 10660 10400 10230 9970 9800 10315 9885 118 3040 500 7300 10 1 23620751 2393 -7.57 0.64 12 0.17 -1338.00 15784.00 22250 20240215 -54.47 7740 20241210 30.88 10490 -3.43 20250211 9000 12.56 20250102 22250 -54.47 20240215 7740 30.88 20241210 3.18 N 007810 500 118 억 551956 N N 0 N 00 N
8 20250212 100227 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10030 -110 5 -1.08 249908070 24793 18.63 10150 10220 9980 13180 7100 10140 10079.46 2.34 0 -5729 10660 10400 10230 9970 9800 10315 9885 118 3040 500 7300 10 1 23620751 2369 -7.50 0.64 12 0.10 -1338.00 15784.00 22250 20240215 -54.92 7740 20241210 29.59 10490 -4.39 20250211 9000 11.44 20250102 22250 -54.92 20240215 7740 29.59 20241210 3.18 N 007810 500 118 억 551956 N N 0 N 00 N
9 20250212 090227 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10160 20 2 0.20 26448390 2599 1.95 10150 10220 10150 13180 7100 10140 10178.33 2.34 0 -510 10660 10400 10230 9970 9800 10315 9885 118 3040 500 7300 10 1 23620751 2400 -7.59 0.64 12 0.01 -1338.00 15784.00 22250 20240215 -54.34 7740 20241210 31.27 10490 -3.15 20250211 9000 12.89 20250102 22250 -54.34 20240215 7740 31.27 20241210 3.18 N 007810 500 118 억 551956 N N 0 N 00 N
10 20250211 160225 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10140 -280 5 -2.69 1359414170 132751 58.63 10450 10490 10060 13540 7300 10420 10240.34 2.45 0 -28691 10893 10656 10203 9966 9513 10775 10085 118 3120 500 7500 10 1 23620751 2395 -7.58 0.64 12 0.56 -1338.00 15784.00 22250 20240215 -54.43 7740 20241210 31.01 10490 -3.34 20250211 9000 12.67 20250102 22250 -54.43 20240215 7740 31.01 20241210 3.18 N 007810 500 118 억 578902 N N 0 N 00 N
11 20250211 150226 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10140 -280 5 -2.69 1164271830 113444 50.10 10450 10490 10130 13540 7300 10420 10262.97 2.45 0 -26201 10893 10656 10203 9966 9513 10775 10085 118 3120 500 7500 10 1 23620751 2395 -7.58 0.64 12 0.48 -1338.00 15784.00 22250 20240215 -54.43 7740 20241210 31.01 10490 -3.34 20250211 9000 12.67 20250102 22250 -54.43 20240215 7740 31.01 20241210 3.18 N 007810 500 118 억 578902 N N 0 N 00 N
12 20250211 140227 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10230 -190 5 -1.82 1015843350 98874 43.67 10450 10490 10150 13540 7300 10420 10274.12 2.45 0 -22097 10893 10656 10203 9966 9513 10775 10085 118 3120 500 7500 10 1 23620751 2416 -7.65 0.65 12 0.42 -1338.00 15784.00 22250 20240215 -54.02 7740 20241210 32.17 10490 -2.48 20250211 9000 13.67 20250102 22250 -54.02 20240215 7740 32.17 20241210 3.18 N 007810 500 118 억 578902 N N 0 N 00 N