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
007660/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
20250513,160220,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41100,800,2,1.99,49603338750,1212860,117.79,41500,41700,39850,52300,28250,40300,40897.83,13.76,0,-6147,42666,41482,40516,39332,38366,41000,38850,734,12000,1000,28210,50,1,73409219,30171,35.90,8.11,12,1.65,1145.00,5067.00,58059,20240703,-29.21,20422,20241118,101.25,43700,-5.95,20250227,24361,68.71,20250114,59700,-31.16,20240703,21000,95.71,20241118,3.14,Y,007660,1000,734 억,,10098207,N,N,19472,N,00,N
20250513,150222,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40850,550,2,1.36,47495963800,1161410,112.80,41500,41700,39850,52300,28250,40300,40895.09,13.76,0,-22986,42666,41482,40516,39332,38366,41000,38850,734,12000,1000,28210,50,1,73409219,29988,35.68,8.06,12,1.58,1145.00,5067.00,58059,20240703,-29.64,20422,20241118,100.03,43700,-6.52,20250227,24361,67.69,20250114,59700,-31.57,20240703,21000,94.52,20241118,3.14,Y,007660,1000,734 억,,10098207,N,N,37421,N,00,N
20250513,140222,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41050,750,2,1.86,39767789750,973586,94.56,41500,41700,39850,52300,28250,40300,40846.71,13.76,0,-66046,42666,41482,40516,39332,38366,41000,38850,734,12000,1000,28210,50,1,73409219,30134,35.85,8.10,12,1.33,1145.00,5067.00,58059,20240703,-29.30,20422,20241118,101.01,43700,-6.06,20250227,24361,68.51,20250114,59700,-31.24,20240703,21000,95.48,20241118,3.14,Y,007660,1000,734 억,,10098207,N,N,37421,N,00,N
20250513,130223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40650,350,2,0.87,33579846750,821798,79.81,41500,41700,39850,52300,28250,40300,40861.44,13.76,0,-110352,42666,41482,40516,39332,38366,41000,38850,734,12000,1000,28210,50,1,73409219,29841,35.50,8.02,12,1.12,1145.00,5067.00,58059,20240703,-29.99,20422,20241118,99.05,43700,-6.98,20250227,24361,66.87,20250114,59700,-31.91,20240703,21000,93.57,20241118,3.14,Y,007660,1000,734 억,,10098207,N,N,37421,N,00,N
20250513,120224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40900,600,2,1.49,30135351375,737225,71.60,41500,41700,39850,52300,28250,40300,40876.74,13.76,0,-81861,42666,41482,40516,39332,38366,41000,38850,734,12000,1000,28210,50,1,73409219,30024,35.72,8.07,12,1.00,1145.00,5067.00,58059,20240703,-29.55,20422,20241118,100.27,43700,-6.41,20250227,24361,67.89,20250114,59700,-31.49,20240703,21000,94.76,20241118,3.14,Y,007660,1000,734 억,,10098207,N,N,37421,N,00,N
20250513,110223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40900,600,2,1.49,22224494500,544966,52.93,41500,41700,39850,52300,28250,40300,40781.43,13.76,0,-81097,42666,41482,40516,39332,38366,41000,38850,734,12000,1000,28210,50,1,73409219,30024,35.72,8.07,12,0.74,1145.00,5067.00,58059,20240703,-29.55,20422,20241118,100.27,43700,-6.41,20250227,24361,67.89,20250114,59700,-31.49,20240703,21000,94.76,20241118,3.14,Y,007660,1000,734 억,,10098207,N,N,37421,N,00,N
20250513,100223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41000,700,2,1.74,18793315625,461063,44.78,41500,41700,39850,52300,28250,40300,40760.84,13.76,0,-71829,42666,41482,40516,39332,38366,41000,38850,734,12000,1000,28210,50,1,73409219,30098,35.81,8.09,12,0.63,1145.00,5067.00,58059,20240703,-29.38,20422,20241118,100.76,43700,-6.18,20250227,24361,68.30,20250114,59700,-31.32,20240703,21000,95.24,20241118,3.14,Y,007660,1000,734 억,,10098207,N,N,37421,N,00,N
20250513,090225,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41300,1000,2,2.48,3519598300,85198,8.27,41500,41700,40900,52300,28250,40300,41310.81,13.76,0,-30415,42666,41482,40516,39332,38366,41000,38850,734,12000,1000,28210,50,1,73409219,30318,36.07,8.15,12,0.12,1145.00,5067.00,58059,20240703,-28.87,20422,20241118,102.23,43700,-5.49,20250227,24361,69.53,20250114,59700,-30.82,20240703,21000,96.67,20241118,3.14,Y,007660,1000,734 억,,10098207,N,N,37421,N,00,N
20250512,160220,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40300,750,2,1.90,41661676550,1029639,77.38,41000,41700,39550,51400,27700,39550,40462.53,13.95,0,-145657,41616,40582,39466,38432,37316,41100,38950,734,11850,1000,27680,50,1,73409219,29584,35.20,7.95,12,1.40,1145.00,5067.00,58059,20240703,-30.59,20422,20241118,97.34,43700,-7.78,20250227,24361,65.43,20250114,59700,-32.50,20240703,21000,91.90,20241118,3.07,Y,007660,1000,734 억,,10243577,N,N,37421,N,00,N
20250512,150221,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40000,450,2,1.14,38798338775,958222,72.01,41000,41700,39550,51400,27700,39550,40489.93,13.95,0,-153927,41616,40582,39466,38432,37316,41100,38950,734,11850,1000,27680,50,1,73409219,29364,34.93,7.89,12,1.31,1145.00,5067.00,58059,20240703,-31.10,20422,20241118,95.87,43700,-8.47,20250227,24361,64.20,20250114,59700,-33.00,20240703,21000,90.48,20241118,3.07,Y,007660,1000,734 억,,10243577,N,N,46208,N,00,N
20250512,140221,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40050,500,2,1.26,34501762075,851170,63.97,41000,41700,39550,51400,27700,39550,40534.51,13.95,0,-150579,41616,40582,39466,38432,37316,41100,38950,734,11850,1000,27680,50,1,73409219,29400,34.98,7.90,12,1.16,1145.00,5067.00,58059,20240703,-31.02,20422,20241118,96.11,43700,-8.35,20250227,24361,64.40,20250114,59700,-32.91,20240703,21000,90.71,20241118,3.07,Y,007660,1000,734 억,,10243577,N,N,46208,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 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41100 800 2 1.99 49603338750 1212860 117.79 41500 41700 39850 52300 28250 40300 40897.83 13.76 0 -6147 42666 41482 40516 39332 38366 41000 38850 734 12000 1000 28210 50 1 73409219 30171 35.90 8.11 12 1.65 1145.00 5067.00 58059 20240703 -29.21 20422 20241118 101.25 43700 -5.95 20250227 24361 68.71 20250114 59700 -31.16 20240703 21000 95.71 20241118 3.14 Y 007660 1000 734 억 10098207 N N 19472 N 00 N
3 20250513 150222 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40850 550 2 1.36 47495963800 1161410 112.80 41500 41700 39850 52300 28250 40300 40895.09 13.76 0 -22986 42666 41482 40516 39332 38366 41000 38850 734 12000 1000 28210 50 1 73409219 29988 35.68 8.06 12 1.58 1145.00 5067.00 58059 20240703 -29.64 20422 20241118 100.03 43700 -6.52 20250227 24361 67.69 20250114 59700 -31.57 20240703 21000 94.52 20241118 3.14 Y 007660 1000 734 억 10098207 N N 37421 N 00 N
4 20250513 140222 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41050 750 2 1.86 39767789750 973586 94.56 41500 41700 39850 52300 28250 40300 40846.71 13.76 0 -66046 42666 41482 40516 39332 38366 41000 38850 734 12000 1000 28210 50 1 73409219 30134 35.85 8.10 12 1.33 1145.00 5067.00 58059 20240703 -29.30 20422 20241118 101.01 43700 -6.06 20250227 24361 68.51 20250114 59700 -31.24 20240703 21000 95.48 20241118 3.14 Y 007660 1000 734 억 10098207 N N 37421 N 00 N
5 20250513 130223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40650 350 2 0.87 33579846750 821798 79.81 41500 41700 39850 52300 28250 40300 40861.44 13.76 0 -110352 42666 41482 40516 39332 38366 41000 38850 734 12000 1000 28210 50 1 73409219 29841 35.50 8.02 12 1.12 1145.00 5067.00 58059 20240703 -29.99 20422 20241118 99.05 43700 -6.98 20250227 24361 66.87 20250114 59700 -31.91 20240703 21000 93.57 20241118 3.14 Y 007660 1000 734 억 10098207 N N 37421 N 00 N
6 20250513 120224 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40900 600 2 1.49 30135351375 737225 71.60 41500 41700 39850 52300 28250 40300 40876.74 13.76 0 -81861 42666 41482 40516 39332 38366 41000 38850 734 12000 1000 28210 50 1 73409219 30024 35.72 8.07 12 1.00 1145.00 5067.00 58059 20240703 -29.55 20422 20241118 100.27 43700 -6.41 20250227 24361 67.89 20250114 59700 -31.49 20240703 21000 94.76 20241118 3.14 Y 007660 1000 734 억 10098207 N N 37421 N 00 N
7 20250513 110223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40900 600 2 1.49 22224494500 544966 52.93 41500 41700 39850 52300 28250 40300 40781.43 13.76 0 -81097 42666 41482 40516 39332 38366 41000 38850 734 12000 1000 28210 50 1 73409219 30024 35.72 8.07 12 0.74 1145.00 5067.00 58059 20240703 -29.55 20422 20241118 100.27 43700 -6.41 20250227 24361 67.89 20250114 59700 -31.49 20240703 21000 94.76 20241118 3.14 Y 007660 1000 734 억 10098207 N N 37421 N 00 N
8 20250513 100223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41000 700 2 1.74 18793315625 461063 44.78 41500 41700 39850 52300 28250 40300 40760.84 13.76 0 -71829 42666 41482 40516 39332 38366 41000 38850 734 12000 1000 28210 50 1 73409219 30098 35.81 8.09 12 0.63 1145.00 5067.00 58059 20240703 -29.38 20422 20241118 100.76 43700 -6.18 20250227 24361 68.30 20250114 59700 -31.32 20240703 21000 95.24 20241118 3.14 Y 007660 1000 734 억 10098207 N N 37421 N 00 N
9 20250513 090225 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41300 1000 2 2.48 3519598300 85198 8.27 41500 41700 40900 52300 28250 40300 41310.81 13.76 0 -30415 42666 41482 40516 39332 38366 41000 38850 734 12000 1000 28210 50 1 73409219 30318 36.07 8.15 12 0.12 1145.00 5067.00 58059 20240703 -28.87 20422 20241118 102.23 43700 -5.49 20250227 24361 69.53 20250114 59700 -30.82 20240703 21000 96.67 20241118 3.14 Y 007660 1000 734 억 10098207 N N 37421 N 00 N
10 20250512 160220 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40300 750 2 1.90 41661676550 1029639 77.38 41000 41700 39550 51400 27700 39550 40462.53 13.95 0 -145657 41616 40582 39466 38432 37316 41100 38950 734 11850 1000 27680 50 1 73409219 29584 35.20 7.95 12 1.40 1145.00 5067.00 58059 20240703 -30.59 20422 20241118 97.34 43700 -7.78 20250227 24361 65.43 20250114 59700 -32.50 20240703 21000 91.90 20241118 3.07 Y 007660 1000 734 억 10243577 N N 37421 N 00 N
11 20250512 150221 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40000 450 2 1.14 38798338775 958222 72.01 41000 41700 39550 51400 27700 39550 40489.93 13.95 0 -153927 41616 40582 39466 38432 37316 41100 38950 734 11850 1000 27680 50 1 73409219 29364 34.93 7.89 12 1.31 1145.00 5067.00 58059 20240703 -31.10 20422 20241118 95.87 43700 -8.47 20250227 24361 64.20 20250114 59700 -33.00 20240703 21000 90.48 20241118 3.07 Y 007660 1000 734 억 10243577 N N 46208 N 00 N
12 20250512 140221 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40050 500 2 1.26 34501762075 851170 63.97 41000 41700 39550 51400 27700 39550 40534.51 13.95 0 -150579 41616 40582 39466 38432 37316 41100 38950 734 11850 1000 27680 50 1 73409219 29400 34.98 7.90 12 1.16 1145.00 5067.00 58059 20240703 -31.02 20422 20241118 96.11 43700 -8.35 20250227 24361 64.40 20250114 59700 -32.91 20240703 21000 90.71 20241118 3.07 Y 007660 1000 734 억 10243577 N N 46208 N 00 N