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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007610/price/prices-20250501.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
20250513,160220,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240429,0.00,3000,20240429,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
20250513,150222,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240429,0.00,3000,20240429,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
20250513,140222,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240429,0.00,3000,20240429,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
20250513,130223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240429,0.00,3000,20240429,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
20250513,120224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240429,0.00,3000,20240429,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
20250513,110222,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240429,0.00,3000,20240429,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
20250513,100223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240429,0.00,3000,20240429,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
20250513,090224,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240429,0.00,3000,20240429,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
20250512,160219,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240426,0.00,3000,20240426,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
20250512,150221,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240426,0.00,3000,20240426,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,N,N,0,N,00,N
20250512,140221,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.78,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240426,0.00,3000,20240426,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240513,3000,0.00,20240513,0.12,Y,007610,500,90 억,,1039654,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 20250513 160220 58 100.00 KOSPI 전기·전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.78 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 5.51 1.67 12 0.00 544.00 1800.00 3000 20240429 0.00 3000 20240429 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240513 3000 0.00 20240513 0.12 Y 007610 500 90 억 1039654 N N 0 N 00 N
3 20250513 150222 58 100.00 KOSPI 전기·전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.78 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 5.51 1.67 12 0.00 544.00 1800.00 3000 20240429 0.00 3000 20240429 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240513 3000 0.00 20240513 0.12 Y 007610 500 90 억 1039654 N N 0 N 00 N
4 20250513 140222 58 100.00 KOSPI 전기·전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.78 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 5.51 1.67 12 0.00 544.00 1800.00 3000 20240429 0.00 3000 20240429 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240513 3000 0.00 20240513 0.12 Y 007610 500 90 억 1039654 N N 0 N 00 N
5 20250513 130223 58 100.00 KOSPI 전기·전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.78 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 5.51 1.67 12 0.00 544.00 1800.00 3000 20240429 0.00 3000 20240429 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240513 3000 0.00 20240513 0.12 Y 007610 500 90 억 1039654 N N 0 N 00 N
6 20250513 120224 58 100.00 KOSPI 전기·전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.78 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 5.51 1.67 12 0.00 544.00 1800.00 3000 20240429 0.00 3000 20240429 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240513 3000 0.00 20240513 0.12 Y 007610 500 90 억 1039654 N N 0 N 00 N
7 20250513 110222 58 100.00 KOSPI 전기·전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.78 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 5.51 1.67 12 0.00 544.00 1800.00 3000 20240429 0.00 3000 20240429 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240513 3000 0.00 20240513 0.12 Y 007610 500 90 억 1039654 N N 0 N 00 N
8 20250513 100223 58 100.00 KOSPI 전기·전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.78 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 5.51 1.67 12 0.00 544.00 1800.00 3000 20240429 0.00 3000 20240429 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240513 3000 0.00 20240513 0.12 Y 007610 500 90 억 1039654 N N 0 N 00 N
9 20250513 090224 58 100.00 KOSPI 전기·전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.78 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 5.51 1.67 12 0.00 544.00 1800.00 3000 20240429 0.00 3000 20240429 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240513 3000 0.00 20240513 0.12 Y 007610 500 90 억 1039654 N N 0 N 00 N
10 20250512 160219 58 100.00 KOSPI 전기·전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.78 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 5.51 1.67 12 0.00 544.00 1800.00 3000 20240426 0.00 3000 20240426 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240513 3000 0.00 20240513 0.12 Y 007610 500 90 억 1039654 N N 0 N 00 N
11 20250512 150221 58 100.00 KOSPI 전기·전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.78 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 5.51 1.67 12 0.00 544.00 1800.00 3000 20240426 0.00 3000 20240426 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240513 3000 0.00 20240513 0.12 Y 007610 500 90 억 1039654 N N 0 N 00 N
12 20250512 140221 58 100.00 KOSPI 전기·전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.78 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 5.51 1.67 12 0.00 544.00 1800.00 3000 20240426 0.00 3000 20240426 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240513 3000 0.00 20240513 0.12 Y 007610 500 90 억 1039654 N N 0 N 00 N