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
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
20250306,160223,58,100.00,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,-912.00,1287.00,3000,20240222,0.00,3000,20240222,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240306,3000,0.00,20240306,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250306,150223,58,100.00,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,-912.00,1287.00,3000,20240222,0.00,3000,20240222,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240306,3000,0.00,20240306,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250306,140223,58,100.00,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,-912.00,1287.00,3000,20240222,0.00,3000,20240222,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240306,3000,0.00,20240306,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250306,130222,58,100.00,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,-912.00,1287.00,3000,20240222,0.00,3000,20240222,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240306,3000,0.00,20240306,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250306,120223,58,100.00,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,-912.00,1287.00,3000,20240222,0.00,3000,20240222,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240306,3000,0.00,20240306,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250306,110222,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240222,0.00,3000,20240222,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240306,3000,0.00,20240306,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250306,100223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240222,0.00,3000,20240222,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240306,3000,0.00,20240306,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250306,090223,58,100.00,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,-912.00,1287.00,3000,20240222,0.00,3000,20240222,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240306,3000,0.00,20240306,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250305,160221,58,100.00,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,-912.00,1287.00,3000,20240221,0.00,3000,20240221,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240305,3000,0.00,20240305,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250305,150222,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240221,0.00,3000,20240221,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240305,3000,0.00,20240305,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20250305,140221,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20240221,0.00,3000,20240221,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240305,3000,0.00,20240305,0.12,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 20250306 160223 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 20240222 0.00 3000 20240222 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240306 3000 0.00 20240306 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
3 20250306 150223 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 20240222 0.00 3000 20240222 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240306 3000 0.00 20240306 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
4 20250306 140223 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 20240222 0.00 3000 20240222 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240306 3000 0.00 20240306 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
5 20250306 130222 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 20240222 0.00 3000 20240222 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240306 3000 0.00 20240306 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
6 20250306 120223 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 20240222 0.00 3000 20240222 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240306 3000 0.00 20240306 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
7 20250306 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 5.62 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 20240222 0.00 3000 20240222 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240306 3000 0.00 20240306 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
8 20250306 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 5.62 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 20240222 0.00 3000 20240222 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240306 3000 0.00 20240306 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
9 20250306 090223 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 20240222 0.00 3000 20240222 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240306 3000 0.00 20240306 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
10 20250305 160221 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 20240221 0.00 3000 20240221 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240305 3000 0.00 20240305 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
11 20250305 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 5.62 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 20240221 0.00 3000 20240221 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240305 3000 0.00 20240305 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
12 20250305 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 5.62 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 20240221 0.00 3000 20240221 0.00 3000 0.00 20250102 3000 0.00 20250102 3000 0.00 20240305 3000 0.00 20240305 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N