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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007660/price/prices-20250401.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
20250430,160228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31850,-2150,5,-6.32,34916213150,1084958,179.80,33850,33850,31550,44200,23800,34000,32182.21,13.58,0,-109387,35066,34532,33716,33182,32366,34800,33450,632,10200,1000,23800,50,1,63246419,20144,27.82,6.29,12,1.72,1145.00,5067.00,58059,20240703,-45.14,20422,20241118,55.96,43700,-27.12,20250227,24361,30.74,20250114,59700,-46.65,20240703,21000,51.67,20241118,3.75,Y,007660,1000,632 억,,8591827,N,N,65514,N,00,N
20250430,150229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31700,-2300,5,-6.76,31634818050,981749,162.70,33850,33850,31550,44200,23800,34000,32222.92,13.58,0,-97797,35066,34532,33716,33182,32366,34800,33450,632,10200,1000,23800,50,1,63246419,20049,27.69,6.26,12,1.55,1145.00,5067.00,58059,20240703,-45.40,20422,20241118,55.22,43700,-27.46,20250227,24361,30.13,20250114,59700,-46.90,20240703,21000,50.95,20241118,3.75,Y,007660,1000,632 억,,8591827,N,N,12433,N,00,N
20250430,140229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31700,-2300,5,-6.76,25615183075,792251,131.30,33850,33850,31550,44200,23800,34000,32332.16,13.58,0,-127496,35066,34532,33716,33182,32366,34800,33450,632,10200,1000,23800,50,1,63246419,20049,27.69,6.26,12,1.25,1145.00,5067.00,58059,20240703,-45.40,20422,20241118,55.22,43700,-27.46,20250227,24361,30.13,20250114,59700,-46.90,20240703,21000,50.95,20241118,3.75,Y,007660,1000,632 억,,8591827,N,N,12433,N,00,N
20250430,130229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31800,-2200,5,-6.47,20492951425,630612,104.51,33850,33850,31700,44200,23800,34000,32496.93,13.58,0,-119738,35066,34532,33716,33182,32366,34800,33450,632,10200,1000,23800,50,1,63246419,20112,27.77,6.28,12,1.00,1145.00,5067.00,58059,20240703,-45.23,20422,20241118,55.71,43700,-27.23,20250227,24361,30.54,20250114,59700,-46.73,20240703,21000,51.43,20241118,3.75,Y,007660,1000,632 억,,8591827,N,N,12433,N,00,N
20250430,120230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32100,-1900,5,-5.59,15540659000,475322,78.77,33850,33850,32000,44200,23800,34000,32695.01,13.58,0,-132184,35066,34532,33716,33182,32366,34800,33450,632,10200,1000,23800,50,1,63246419,20302,28.03,6.34,12,0.75,1145.00,5067.00,58059,20240703,-44.71,20422,20241118,57.18,43700,-26.54,20250227,24361,31.77,20250114,59700,-46.23,20240703,21000,52.86,20241118,3.75,Y,007660,1000,632 억,,8591827,N,N,12433,N,00,N
20250430,110229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32300,-1700,5,-5.00,12126890325,369183,61.18,33850,33850,32200,44200,23800,34000,32847.91,13.58,0,-114923,35066,34532,33716,33182,32366,34800,33450,632,10200,1000,23800,50,1,63246419,20429,28.21,6.37,12,0.58,1145.00,5067.00,58059,20240703,-44.37,20422,20241118,58.16,43700,-26.09,20250227,24361,32.59,20250114,59700,-45.90,20240703,21000,53.81,20241118,3.75,Y,007660,1000,632 억,,8591827,N,N,12433,N,00,N
20250430,100231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32950,-1050,5,-3.09,5878708900,176965,29.33,33850,33850,32850,44200,23800,34000,33219.61,13.58,0,-29817,35066,34532,33716,33182,32366,34800,33450,632,10200,1000,23800,50,1,63246419,20840,28.78,6.50,12,0.28,1145.00,5067.00,58059,20240703,-43.25,20422,20241118,61.35,43700,-24.60,20250227,24361,35.26,20250114,59700,-44.81,20240703,21000,56.90,20241118,3.75,Y,007660,1000,632 억,,8591827,N,N,12433,N,00,N
20250430,090230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33550,-450,5,-1.32,416476400,12394,2.05,33850,33850,33350,44200,23800,34000,33603.07,13.58,0,-6279,35066,34532,33716,33182,32366,34800,33450,632,10200,1000,23800,50,1,63246419,21219,29.30,6.62,12,0.02,1145.00,5067.00,58059,20240703,-42.21,20422,20241118,64.28,43700,-23.23,20250227,24361,37.72,20250114,59700,-43.80,20240703,21000,59.76,20241118,3.75,Y,007660,1000,632 억,,8591827,N,N,12433,N,00,N
20250429,160227,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34000,950,2,2.87,17799661725,528068,98.48,33000,34250,32900,42950,23150,33050,33707.11,13.28,0,140613,34416,33732,33316,32632,32216,33525,32425,632,9900,1000,23130,50,1,63246419,21504,29.69,6.71,12,0.83,1145.00,5067.00,58059,20240703,-41.44,20422,20241118,66.49,43700,-22.20,20250227,24361,39.57,20250114,59700,-43.05,20240703,21000,61.90,20241118,3.76,Y,007660,1000,632 억,,8401772,N,N,12433,N,00,N
20250429,150228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33850,800,2,2.42,16731844825,496553,92.60,33000,34250,32900,42950,23150,33050,33695.99,13.28,0,127028,34416,33732,33316,32632,32216,33525,32425,632,9900,1000,23130,50,1,63246419,21409,29.56,6.68,12,0.79,1145.00,5067.00,58059,20240703,-41.70,20422,20241118,65.75,43700,-22.54,20250227,24361,38.95,20250114,59700,-43.30,20240703,21000,61.19,20241118,3.76,Y,007660,1000,632 억,,8401772,N,N,102058,N,00,N
20250429,140228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34000,950,2,2.87,14924963350,443315,82.67,33000,34250,32900,42950,23150,33050,33666.72,13.28,0,119298,34416,33732,33316,32632,32216,33525,32425,632,9900,1000,23130,50,1,63246419,21504,29.69,6.71,12,0.70,1145.00,5067.00,58059,20240703,-41.44,20422,20241118,66.49,43700,-22.20,20250227,24361,39.57,20250114,59700,-43.05,20240703,21000,61.90,20241118,3.76,Y,007660,1000,632 억,,8401772,N,N,102058,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 20250430 160228 55 30.00 KOSPI 전기·전자 N N N Y 40 N 31850 -2150 5 -6.32 34916213150 1084958 179.80 33850 33850 31550 44200 23800 34000 32182.21 13.58 0 -109387 35066 34532 33716 33182 32366 34800 33450 632 10200 1000 23800 50 1 63246419 20144 27.82 6.29 12 1.72 1145.00 5067.00 58059 20240703 -45.14 20422 20241118 55.96 43700 -27.12 20250227 24361 30.74 20250114 59700 -46.65 20240703 21000 51.67 20241118 3.75 Y 007660 1000 632 억 8591827 N N 65514 N 00 N
3 20250430 150229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 31700 -2300 5 -6.76 31634818050 981749 162.70 33850 33850 31550 44200 23800 34000 32222.92 13.58 0 -97797 35066 34532 33716 33182 32366 34800 33450 632 10200 1000 23800 50 1 63246419 20049 27.69 6.26 12 1.55 1145.00 5067.00 58059 20240703 -45.40 20422 20241118 55.22 43700 -27.46 20250227 24361 30.13 20250114 59700 -46.90 20240703 21000 50.95 20241118 3.75 Y 007660 1000 632 억 8591827 N N 12433 N 00 N
4 20250430 140229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 31700 -2300 5 -6.76 25615183075 792251 131.30 33850 33850 31550 44200 23800 34000 32332.16 13.58 0 -127496 35066 34532 33716 33182 32366 34800 33450 632 10200 1000 23800 50 1 63246419 20049 27.69 6.26 12 1.25 1145.00 5067.00 58059 20240703 -45.40 20422 20241118 55.22 43700 -27.46 20250227 24361 30.13 20250114 59700 -46.90 20240703 21000 50.95 20241118 3.75 Y 007660 1000 632 억 8591827 N N 12433 N 00 N
5 20250430 130229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 31800 -2200 5 -6.47 20492951425 630612 104.51 33850 33850 31700 44200 23800 34000 32496.93 13.58 0 -119738 35066 34532 33716 33182 32366 34800 33450 632 10200 1000 23800 50 1 63246419 20112 27.77 6.28 12 1.00 1145.00 5067.00 58059 20240703 -45.23 20422 20241118 55.71 43700 -27.23 20250227 24361 30.54 20250114 59700 -46.73 20240703 21000 51.43 20241118 3.75 Y 007660 1000 632 억 8591827 N N 12433 N 00 N
6 20250430 120230 55 30.00 KOSPI 전기·전자 N N N Y 40 N 32100 -1900 5 -5.59 15540659000 475322 78.77 33850 33850 32000 44200 23800 34000 32695.01 13.58 0 -132184 35066 34532 33716 33182 32366 34800 33450 632 10200 1000 23800 50 1 63246419 20302 28.03 6.34 12 0.75 1145.00 5067.00 58059 20240703 -44.71 20422 20241118 57.18 43700 -26.54 20250227 24361 31.77 20250114 59700 -46.23 20240703 21000 52.86 20241118 3.75 Y 007660 1000 632 억 8591827 N N 12433 N 00 N
7 20250430 110229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 32300 -1700 5 -5.00 12126890325 369183 61.18 33850 33850 32200 44200 23800 34000 32847.91 13.58 0 -114923 35066 34532 33716 33182 32366 34800 33450 632 10200 1000 23800 50 1 63246419 20429 28.21 6.37 12 0.58 1145.00 5067.00 58059 20240703 -44.37 20422 20241118 58.16 43700 -26.09 20250227 24361 32.59 20250114 59700 -45.90 20240703 21000 53.81 20241118 3.75 Y 007660 1000 632 억 8591827 N N 12433 N 00 N
8 20250430 100231 55 30.00 KOSPI 전기·전자 N N N Y 40 N 32950 -1050 5 -3.09 5878708900 176965 29.33 33850 33850 32850 44200 23800 34000 33219.61 13.58 0 -29817 35066 34532 33716 33182 32366 34800 33450 632 10200 1000 23800 50 1 63246419 20840 28.78 6.50 12 0.28 1145.00 5067.00 58059 20240703 -43.25 20422 20241118 61.35 43700 -24.60 20250227 24361 35.26 20250114 59700 -44.81 20240703 21000 56.90 20241118 3.75 Y 007660 1000 632 억 8591827 N N 12433 N 00 N
9 20250430 090230 55 30.00 KOSPI 전기·전자 N N N Y 40 N 33550 -450 5 -1.32 416476400 12394 2.05 33850 33850 33350 44200 23800 34000 33603.07 13.58 0 -6279 35066 34532 33716 33182 32366 34800 33450 632 10200 1000 23800 50 1 63246419 21219 29.30 6.62 12 0.02 1145.00 5067.00 58059 20240703 -42.21 20422 20241118 64.28 43700 -23.23 20250227 24361 37.72 20250114 59700 -43.80 20240703 21000 59.76 20241118 3.75 Y 007660 1000 632 억 8591827 N N 12433 N 00 N
10 20250429 160227 55 30.00 KOSPI 전기·전자 N N N Y 40 N 34000 950 2 2.87 17799661725 528068 98.48 33000 34250 32900 42950 23150 33050 33707.11 13.28 0 140613 34416 33732 33316 32632 32216 33525 32425 632 9900 1000 23130 50 1 63246419 21504 29.69 6.71 12 0.83 1145.00 5067.00 58059 20240703 -41.44 20422 20241118 66.49 43700 -22.20 20250227 24361 39.57 20250114 59700 -43.05 20240703 21000 61.90 20241118 3.76 Y 007660 1000 632 억 8401772 N N 12433 N 00 N
11 20250429 150228 55 30.00 KOSPI 전기·전자 N N N Y 40 N 33850 800 2 2.42 16731844825 496553 92.60 33000 34250 32900 42950 23150 33050 33695.99 13.28 0 127028 34416 33732 33316 32632 32216 33525 32425 632 9900 1000 23130 50 1 63246419 21409 29.56 6.68 12 0.79 1145.00 5067.00 58059 20240703 -41.70 20422 20241118 65.75 43700 -22.54 20250227 24361 38.95 20250114 59700 -43.30 20240703 21000 61.19 20241118 3.76 Y 007660 1000 632 억 8401772 N N 102058 N 00 N
12 20250429 140228 55 30.00 KOSPI 전기·전자 N N N Y 40 N 34000 950 2 2.87 14924963350 443315 82.67 33000 34250 32900 42950 23150 33050 33666.72 13.28 0 119298 34416 33732 33316 32632 32216 33525 32425 632 9900 1000 23130 50 1 63246419 21504 29.69 6.71 12 0.70 1145.00 5067.00 58059 20240703 -41.44 20422 20241118 66.49 43700 -22.20 20250227 24361 39.57 20250114 59700 -43.05 20240703 21000 61.90 20241118 3.76 Y 007660 1000 632 억 8401772 N N 102058 N 00 N