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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130225,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20300,-150,5,-0.73,886822900,43607,42.67,20550,20650,20100,26550,14350,20450,20336.71,3.94,0,6893,21750,21100,20650,20000,19550,20875,19775,61,6100,100,15130,50,1,58510865,11878,3.69,0.88,12,0.07,5499.00,22939.00,22050,20250210,-7.94,15422,20240318,31.63,22050,-7.94,20250210,18230,11.35,20250103,104400,-80.56,20240924,17160,18.30,20241023,0.69,N,007340,100,60 억,,2306407,N,N,647,N,00,N
20250218,120225,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20450,0,3,0.00,745798400,36685,35.89,20550,20650,20100,26550,14350,20450,20329.79,3.94,0,3941,21750,21100,20650,20000,19550,20875,19775,61,6100,100,15130,50,1,58510865,11965,3.72,0.89,12,0.06,5499.00,22939.00,22050,20250210,-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
20250218,110226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20300,-150,5,-0.73,498506800,24525,24.00,20550,20650,20100,26550,14350,20450,20326.48,3.94,0,1111,21750,21100,20650,20000,19550,20875,19775,61,6100,100,15130,50,1,58510865,11878,3.69,0.88,12,0.04,5499.00,22939.00,22050,20250210,-7.94,15422,20240318,31.63,22050,-7.94,20250210,18230,11.35,20250103,104400,-80.56,20240924,17160,18.30,20241023,0.69,N,007340,100,60 억,,2306407,N,N,647,N,00,N
20250218,100226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20400,-50,5,-0.24,124913600,6104,5.97,20550,20650,20300,26550,14350,20450,20464.22,3.94,0,793,21750,21100,20650,20000,19550,20875,19775,61,6100,100,15130,50,1,58510865,11936,3.71,0.89,12,0.01,5499.00,22939.00,22050,20250210,-7.48,15422,20240318,32.28,22050,-7.48,20250210,18230,11.90,20250103,104400,-80.46,20240924,17160,18.88,20241023,0.69,N,007340,100,60 억,,2306407,N,N,647,N,00,N
20250218,090226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20550,100,2,0.49,8158550,397,0.39,20550,20650,20550,26550,14350,20450,20550.50,3.94,0,158,21750,21100,20650,20000,19550,20875,19775,61,6100,100,15130,50,1,58510865,12024,3.74,0.90,12,0.00,5499.00,22939.00,22050,20250210,-6.80,15422,20240318,33.25,22050,-6.80,20250210,18230,12.73,20250103,104400,-80.32,20240924,17160,19.76,20241023,0.69,N,007340,100,60 억,,2306407,N,N,647,N,00,N
20250217,160225,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20450,-650,5,-3.08,2096348650,102018,112.38,21100,21300,20200,27400,14800,21100,20548.82,3.90,0,19682,22433,21766,20783,20116,19133,21275,19625,61,6300,100,15610,50,1,58510865,11965,3.72,0.89,12,0.17,5499.00,22939.00,22050,20250210,-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,,2281415,N,N,647,N,00,N
20250217,150226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20500,-600,5,-2.84,1953478250,95035,104.69,21100,21300,20200,27400,14800,21100,20555.36,3.90,0,21358,22433,21766,20783,20116,19133,21275,19625,61,6300,100,15610,50,1,58510865,11995,3.73,0.89,12,0.16,5499.00,22939.00,22050,20250210,-7.03,15422,20240318,32.93,22050,-7.03,20250210,18230,12.45,20250103,104400,-80.36,20240924,17160,19.46,20241023,0.69,N,007340,100,60 억,,2281415,N,N,1171,N,00,N
20250217,140225,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20350,-750,5,-3.55,1377751500,66713,73.49,21100,21300,20350,27400,14800,21100,20651.92,3.90,0,4766,22433,21766,20783,20116,19133,21275,19625,61,6300,100,15610,50,1,58510865,11907,3.70,0.89,12,0.11,5499.00,22939.00,22050,20250210,-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,,2281415,N,N,1171,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 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
3 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
4 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
5 20250218 130225 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20300 -150 5 -0.73 886822900 43607 42.67 20550 20650 20100 26550 14350 20450 20336.71 3.94 0 6893 21750 21100 20650 20000 19550 20875 19775 61 6100 100 15130 50 1 58510865 11878 3.69 0.88 12 0.07 5499.00 22939.00 22050 20250210 -7.94 15422 20240318 31.63 22050 -7.94 20250210 18230 11.35 20250103 104400 -80.56 20240924 17160 18.30 20241023 0.69 N 007340 100 60 억 2306407 N N 647 N 00 N
6 20250218 120225 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20450 0 3 0.00 745798400 36685 35.89 20550 20650 20100 26550 14350 20450 20329.79 3.94 0 3941 21750 21100 20650 20000 19550 20875 19775 61 6100 100 15130 50 1 58510865 11965 3.72 0.89 12 0.06 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
7 20250218 110226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20300 -150 5 -0.73 498506800 24525 24.00 20550 20650 20100 26550 14350 20450 20326.48 3.94 0 1111 21750 21100 20650 20000 19550 20875 19775 61 6100 100 15130 50 1 58510865 11878 3.69 0.88 12 0.04 5499.00 22939.00 22050 20250210 -7.94 15422 20240318 31.63 22050 -7.94 20250210 18230 11.35 20250103 104400 -80.56 20240924 17160 18.30 20241023 0.69 N 007340 100 60 억 2306407 N N 647 N 00 N
8 20250218 100226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20400 -50 5 -0.24 124913600 6104 5.97 20550 20650 20300 26550 14350 20450 20464.22 3.94 0 793 21750 21100 20650 20000 19550 20875 19775 61 6100 100 15130 50 1 58510865 11936 3.71 0.89 12 0.01 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 0.69 N 007340 100 60 억 2306407 N N 647 N 00 N
9 20250218 090226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20550 100 2 0.49 8158550 397 0.39 20550 20650 20550 26550 14350 20450 20550.50 3.94 0 158 21750 21100 20650 20000 19550 20875 19775 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 0.69 N 007340 100 60 억 2306407 N N 647 N 00 N
10 20250217 160225 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20450 -650 5 -3.08 2096348650 102018 112.38 21100 21300 20200 27400 14800 21100 20548.82 3.90 0 19682 22433 21766 20783 20116 19133 21275 19625 61 6300 100 15610 50 1 58510865 11965 3.72 0.89 12 0.17 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 2281415 N N 647 N 00 N
11 20250217 150226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20500 -600 5 -2.84 1953478250 95035 104.69 21100 21300 20200 27400 14800 21100 20555.36 3.90 0 21358 22433 21766 20783 20116 19133 21275 19625 61 6300 100 15610 50 1 58510865 11995 3.73 0.89 12 0.16 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 0.69 N 007340 100 60 억 2281415 N N 1171 N 00 N
12 20250217 140225 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20350 -750 5 -3.55 1377751500 66713 73.49 21100 21300 20350 27400 14800 21100 20651.92 3.90 0 4766 22433 21766 20783 20116 19133 21275 19625 61 6300 100 15610 50 1 58510865 11907 3.70 0.89 12 0.11 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 2281415 N N 1171 N 00 N