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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007610/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
20250317,160229,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240305,0.00,3000,20240305,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240318,3000,0.00,20240318,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250317,150229,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240305,0.00,3000,20240305,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240318,3000,0.00,20240318,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250317,140229,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240305,0.00,3000,20240305,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240318,3000,0.00,20240318,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250317,130228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240305,0.00,3000,20240305,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240318,3000,0.00,20240318,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250317,120227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240305,0.00,3000,20240305,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240318,3000,0.00,20240318,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250317,110228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240305,0.00,3000,20240305,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240318,3000,0.00,20240318,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250317,100229,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240305,0.00,3000,20240305,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240318,3000,0.00,20240318,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250317,090228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240305,0.00,3000,20240305,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240318,3000,0.00,20240318,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250314,160227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240304,0.00,3000,20240304,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240314,3000,0.00,20240314,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250314,150229,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240304,0.00,3000,20240304,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240314,3000,0.00,20240314,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250314,140227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240304,0.00,3000,20240304,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240314,3000,0.00,20240314,0.12,N,007610,500,90 억,,1011754,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 20250317 160229 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 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20240305 0.00 3000 20240305 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240318 3000 0.00 20240318 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
3 20250317 150229 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 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20240305 0.00 3000 20240305 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240318 3000 0.00 20240318 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
4 20250317 140229 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 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20240305 0.00 3000 20240305 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240318 3000 0.00 20240318 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
5 20250317 130228 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 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20240305 0.00 3000 20240305 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240318 3000 0.00 20240318 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
6 20250317 120227 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 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20240305 0.00 3000 20240305 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240318 3000 0.00 20240318 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
7 20250317 110228 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 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20240305 0.00 3000 20240305 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240318 3000 0.00 20240318 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
8 20250317 100229 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 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20240305 0.00 3000 20240305 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240318 3000 0.00 20240318 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
9 20250317 090228 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 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20240305 0.00 3000 20240305 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240318 3000 0.00 20240318 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
10 20250314 160227 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 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20240304 0.00 3000 20240304 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240314 3000 0.00 20240314 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
11 20250314 150229 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 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20240304 0.00 3000 20240304 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240314 3000 0.00 20240314 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
12 20250314 140227 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 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20240304 0.00 3000 20240304 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240314 3000 0.00 20240314 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N