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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
007660/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160217,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36250,650,2,1.83,20627506550,568348,59.95,36400,36950,35700,46250,24950,35600,36293.89,13.99,0,-161819,37466,36532,36066,35132,34666,36300,34900,632,10650,1000,24920,50,1,63246419,22927,30.96,7.00,12,0.90,1171.00,5179.00,58059,20240703,-37.56,20422,20241118,77.50,43700,-17.05,20250227,24361,48.80,20250114,59700,-39.28,20240703,21000,72.62,20241118,3.86,Y,007660,1000,632 억,,8847186,N,N,134647,N,00,N
20250401,150217,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36450,850,2,2.39,18775621150,517366,54.57,36400,36950,35700,46250,24950,35600,36290.79,13.99,0,-153861,37466,36532,36066,35132,34666,36300,34900,632,10650,1000,24920,50,1,63246419,23053,31.13,7.04,12,0.82,1171.00,5179.00,58059,20240703,-37.22,20422,20241118,78.48,43700,-16.59,20250227,24361,49.62,20250114,59700,-38.94,20240703,21000,73.57,20241118,3.86,Y,007660,1000,632 억,,8847186,N,N,212375,N,00,N
20250401,140216,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36250,650,2,1.83,15236585475,420183,44.32,36400,36950,35700,46250,24950,35600,36261.78,13.99,0,-118730,37466,36532,36066,35132,34666,36300,34900,632,10650,1000,24920,50,1,63246419,22927,30.96,7.00,12,0.66,1171.00,5179.00,58059,20240703,-37.56,20422,20241118,77.50,43700,-17.05,20250227,24361,48.80,20250114,59700,-39.28,20240703,21000,72.62,20241118,3.86,Y,007660,1000,632 억,,8847186,N,N,212375,N,00,N
20250401,130217,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36000,400,2,1.12,13552282300,373735,39.42,36400,36950,35700,46250,24950,35600,36261.74,13.99,0,-101049,37466,36532,36066,35132,34666,36300,34900,632,10650,1000,24920,50,1,63246419,22769,30.74,6.95,12,0.59,1171.00,5179.00,58059,20240703,-37.99,20422,20241118,76.28,43700,-17.62,20250227,24361,47.78,20250114,59700,-39.70,20240703,21000,71.43,20241118,3.86,Y,007660,1000,632 억,,8847186,N,N,212375,N,00,N
20250401,120217,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36300,700,2,1.97,12175968150,335703,35.41,36400,36950,35700,46250,24950,35600,36270.06,13.99,0,-82615,37466,36532,36066,35132,34666,36300,34900,632,10650,1000,24920,50,1,63246419,22958,31.00,7.01,12,0.53,1171.00,5179.00,58059,20240703,-37.48,20422,20241118,77.75,43700,-16.93,20250227,24361,49.01,20250114,59700,-39.20,20240703,21000,72.86,20241118,3.86,Y,007660,1000,632 억,,8847186,N,N,212375,N,00,N
20250401,110216,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36300,700,2,1.97,10205939100,281422,29.68,36400,36950,35700,46250,24950,35600,36265.61,13.99,0,-76140,37466,36532,36066,35132,34666,36300,34900,632,10650,1000,24920,50,1,63246419,22958,31.00,7.01,12,0.44,1171.00,5179.00,58059,20240703,-37.48,20422,20241118,77.75,43700,-16.93,20250227,24361,49.01,20250114,59700,-39.20,20240703,21000,72.86,20241118,3.86,Y,007660,1000,632 억,,8847186,N,N,212375,N,00,N
20250401,100214,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35900,300,2,0.84,6769014025,185925,19.61,36400,36950,35850,46250,24950,35600,36407.23,13.99,0,-39851,37466,36532,36066,35132,34666,36300,34900,632,10650,1000,24920,50,1,63246419,22705,30.66,6.93,12,0.29,1171.00,5179.00,58059,20240703,-38.17,20422,20241118,75.79,43700,-17.85,20250227,24361,47.37,20250114,59700,-39.87,20240703,21000,70.95,20241118,3.86,Y,007660,1000,632 억,,8847186,N,N,212375,N,00,N
20250401,090216,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36550,950,2,2.67,882205950,24192,2.55,36400,36700,36300,46250,24950,35600,36466.85,13.99,0,-6157,37466,36532,36066,35132,34666,36300,34900,632,10650,1000,24920,50,1,63246419,23117,31.21,7.06,12,0.04,1171.00,5179.00,58059,20240703,-37.05,20422,20241118,78.97,43700,-16.36,20250227,24361,50.03,20250114,59700,-38.78,20240703,21000,74.05,20241118,3.86,Y,007660,1000,632 억,,8847186,N,N,212375,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 20250401 160217 55 30.00 KOSPI 전기·전자 N N N Y 40 N 36250 650 2 1.83 20627506550 568348 59.95 36400 36950 35700 46250 24950 35600 36293.89 13.99 0 -161819 37466 36532 36066 35132 34666 36300 34900 632 10650 1000 24920 50 1 63246419 22927 30.96 7.00 12 0.90 1171.00 5179.00 58059 20240703 -37.56 20422 20241118 77.50 43700 -17.05 20250227 24361 48.80 20250114 59700 -39.28 20240703 21000 72.62 20241118 3.86 Y 007660 1000 632 억 8847186 N N 134647 N 00 N
3 20250401 150217 55 30.00 KOSPI 전기·전자 N N N Y 40 N 36450 850 2 2.39 18775621150 517366 54.57 36400 36950 35700 46250 24950 35600 36290.79 13.99 0 -153861 37466 36532 36066 35132 34666 36300 34900 632 10650 1000 24920 50 1 63246419 23053 31.13 7.04 12 0.82 1171.00 5179.00 58059 20240703 -37.22 20422 20241118 78.48 43700 -16.59 20250227 24361 49.62 20250114 59700 -38.94 20240703 21000 73.57 20241118 3.86 Y 007660 1000 632 억 8847186 N N 212375 N 00 N
4 20250401 140216 55 30.00 KOSPI 전기·전자 N N N Y 40 N 36250 650 2 1.83 15236585475 420183 44.32 36400 36950 35700 46250 24950 35600 36261.78 13.99 0 -118730 37466 36532 36066 35132 34666 36300 34900 632 10650 1000 24920 50 1 63246419 22927 30.96 7.00 12 0.66 1171.00 5179.00 58059 20240703 -37.56 20422 20241118 77.50 43700 -17.05 20250227 24361 48.80 20250114 59700 -39.28 20240703 21000 72.62 20241118 3.86 Y 007660 1000 632 억 8847186 N N 212375 N 00 N
5 20250401 130217 55 30.00 KOSPI 전기·전자 N N N Y 40 N 36000 400 2 1.12 13552282300 373735 39.42 36400 36950 35700 46250 24950 35600 36261.74 13.99 0 -101049 37466 36532 36066 35132 34666 36300 34900 632 10650 1000 24920 50 1 63246419 22769 30.74 6.95 12 0.59 1171.00 5179.00 58059 20240703 -37.99 20422 20241118 76.28 43700 -17.62 20250227 24361 47.78 20250114 59700 -39.70 20240703 21000 71.43 20241118 3.86 Y 007660 1000 632 억 8847186 N N 212375 N 00 N
6 20250401 120217 55 30.00 KOSPI 전기·전자 N N N Y 40 N 36300 700 2 1.97 12175968150 335703 35.41 36400 36950 35700 46250 24950 35600 36270.06 13.99 0 -82615 37466 36532 36066 35132 34666 36300 34900 632 10650 1000 24920 50 1 63246419 22958 31.00 7.01 12 0.53 1171.00 5179.00 58059 20240703 -37.48 20422 20241118 77.75 43700 -16.93 20250227 24361 49.01 20250114 59700 -39.20 20240703 21000 72.86 20241118 3.86 Y 007660 1000 632 억 8847186 N N 212375 N 00 N
7 20250401 110216 55 30.00 KOSPI 전기·전자 N N N Y 40 N 36300 700 2 1.97 10205939100 281422 29.68 36400 36950 35700 46250 24950 35600 36265.61 13.99 0 -76140 37466 36532 36066 35132 34666 36300 34900 632 10650 1000 24920 50 1 63246419 22958 31.00 7.01 12 0.44 1171.00 5179.00 58059 20240703 -37.48 20422 20241118 77.75 43700 -16.93 20250227 24361 49.01 20250114 59700 -39.20 20240703 21000 72.86 20241118 3.86 Y 007660 1000 632 억 8847186 N N 212375 N 00 N
8 20250401 100214 55 30.00 KOSPI 전기·전자 N N N Y 40 N 35900 300 2 0.84 6769014025 185925 19.61 36400 36950 35850 46250 24950 35600 36407.23 13.99 0 -39851 37466 36532 36066 35132 34666 36300 34900 632 10650 1000 24920 50 1 63246419 22705 30.66 6.93 12 0.29 1171.00 5179.00 58059 20240703 -38.17 20422 20241118 75.79 43700 -17.85 20250227 24361 47.37 20250114 59700 -39.87 20240703 21000 70.95 20241118 3.86 Y 007660 1000 632 억 8847186 N N 212375 N 00 N
9 20250401 090216 55 30.00 KOSPI 전기·전자 N N N Y 40 N 36550 950 2 2.67 882205950 24192 2.55 36400 36700 36300 46250 24950 35600 36466.85 13.99 0 -6157 37466 36532 36066 35132 34666 36300 34900 632 10650 1000 24920 50 1 63246419 23117 31.21 7.06 12 0.04 1171.00 5179.00 58059 20240703 -37.05 20422 20241118 78.97 43700 -16.36 20250227 24361 50.03 20250114 59700 -38.78 20240703 21000 74.05 20241118 3.86 Y 007660 1000 632 억 8847186 N N 212375 N 00 N