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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007660/price/prices-20250201.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
20250211,160224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38800,550,2,1.44,95947956900,2469538,101.59,38700,39950,37700,49700,26800,38250,38852.89,14.77,0,-79821,41150,39700,38150,36700,35150,40425,37425,632,11450,1000,26770,50,1,63246419,24540,51.39,9.20,12,3.90,755.00,4218.00,59700,20240703,-35.01,21000,20241118,84.76,41400,-6.28,20250124,25050,54.89,20250114,59700,-35.01,20240703,21000,84.76,20241118,5.21,N,007660,1000,632 억,,9342411,N,N,6832,N,00,N
20250211,150224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38850,600,2,1.57,90400699950,2326570,95.70,38700,39950,37700,49700,26800,38250,38855.99,14.77,0,-23548,41150,39700,38150,36700,35150,40425,37425,632,11450,1000,26770,50,1,63246419,24571,51.46,9.21,12,3.68,755.00,4218.00,59700,20240703,-34.92,21000,20241118,85.00,41400,-6.16,20250124,25050,55.09,20250114,59700,-34.92,20240703,21000,85.00,20241118,5.21,N,007660,1000,632 억,,9342411,N,N,8734,N,00,N
20250211,140225,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38750,500,2,1.31,53706349300,1394647,57.37,38700,39250,37700,49700,26800,38250,38509.07,14.77,0,-91827,41150,39700,38150,36700,35150,40425,37425,632,11450,1000,26770,50,1,63246419,24508,51.32,9.19,12,2.21,755.00,4218.00,59700,20240703,-35.09,21000,20241118,84.52,41400,-6.40,20250124,25050,54.69,20250114,59700,-35.09,20240703,21000,84.52,20241118,5.21,N,007660,1000,632 억,,9342411,N,N,8734,N,00,N
20250211,130222,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38650,400,2,1.05,48630315200,1263141,51.96,38700,39250,37700,49700,26800,38250,38499.67,14.77,0,-63573,41150,39700,38150,36700,35150,40425,37425,632,11450,1000,26770,50,1,63246419,24445,51.19,9.16,12,2.00,755.00,4218.00,59700,20240703,-35.26,21000,20241118,84.05,41400,-6.64,20250124,25050,54.29,20250114,59700,-35.26,20240703,21000,84.05,20241118,5.21,N,007660,1000,632 억,,9342411,N,N,8734,N,00,N
20250211,120224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38750,500,2,1.31,41075583050,1068315,43.95,38700,39250,37700,49700,26800,38250,38449.09,14.77,0,-73547,41150,39700,38150,36700,35150,40425,37425,632,11450,1000,26770,50,1,63246419,24508,51.32,9.19,12,1.69,755.00,4218.00,59700,20240703,-35.09,21000,20241118,84.52,41400,-6.40,20250124,25050,54.69,20250114,59700,-35.09,20240703,21000,84.52,20241118,5.21,N,007660,1000,632 억,,9342411,N,N,8734,N,00,N
20250211,110225,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38350,100,2,0.26,28139404200,734704,30.22,38700,39250,37700,49700,26800,38250,38300.38,14.77,0,-125763,41150,39700,38150,36700,35150,40425,37425,632,11450,1000,26770,50,1,63246419,24255,50.79,9.09,12,1.16,755.00,4218.00,59700,20240703,-35.76,21000,20241118,82.62,41400,-7.37,20250124,25050,53.09,20250114,59700,-35.76,20240703,21000,82.62,20241118,5.21,N,007660,1000,632 억,,9342411,N,N,8734,N,00,N
20250211,100224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38150,-100,5,-0.26,22500759150,586545,24.13,38700,39250,37700,49700,26800,38250,38361.67,14.77,0,-133719,41150,39700,38150,36700,35150,40425,37425,632,11450,1000,26770,50,1,63246419,24129,50.53,9.04,12,0.93,755.00,4218.00,59700,20240703,-36.10,21000,20241118,81.67,41400,-7.85,20250124,25050,52.30,20250114,59700,-36.10,20240703,21000,81.67,20241118,5.21,N,007660,1000,632 억,,9342411,N,N,8734,N,00,N
20250211,090225,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38800,550,2,1.44,4471831900,115099,4.73,38700,39250,38650,49700,26800,38250,38856.21,14.77,0,-18380,41150,39700,38150,36700,35150,40425,37425,632,11450,1000,26770,50,1,63246419,24540,51.39,9.20,12,0.18,755.00,4218.00,59700,20240703,-35.01,21000,20241118,84.76,41400,-6.28,20250124,25050,54.89,20250114,59700,-35.01,20240703,21000,84.76,20241118,5.21,N,007660,1000,632 억,,9342411,N,N,8734,N,00,N
20250210,160223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38250,100,2,0.26,92027281950,2391211,119.26,37500,39600,36600,49550,26750,38150,38486.11,14.70,0,15681,40150,39150,38500,37500,36850,38825,37175,632,11400,1000,26700,50,1,63246419,24192,50.66,9.07,12,3.78,755.00,4218.00,59700,20240703,-35.93,21000,20241118,82.14,41400,-7.61,20250124,25050,52.69,20250114,59700,-35.93,20240703,21000,82.14,20241118,5.23,N,007660,1000,632 억,,9297566,N,N,8720,N,00,N
20250210,150223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38300,150,2,0.39,87893188950,2283089,113.87,37500,39600,36600,49550,26750,38150,38497.60,14.70,0,3500,40150,39150,38500,37500,36850,38825,37175,632,11400,1000,26700,50,1,63246419,24223,50.73,9.08,12,3.61,755.00,4218.00,59700,20240703,-35.85,21000,20241118,82.38,41400,-7.49,20250124,25050,52.89,20250114,59700,-35.85,20240703,21000,82.38,20241118,5.23,N,007660,1000,632 억,,9297566,N,N,4147,N,00,N
20250210,140224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,38400,250,2,0.66,81094239500,2105647,105.02,37500,39600,36600,49550,26750,38150,38512.86,14.70,0,-9846,40150,39150,38500,37500,36850,38825,37175,632,11400,1000,26700,50,1,63246419,24287,50.86,9.10,12,3.33,755.00,4218.00,59700,20240703,-35.68,21000,20241118,82.86,41400,-7.25,20250124,25050,53.29,20250114,59700,-35.68,20240703,21000,82.86,20241118,5.23,N,007660,1000,632 억,,9297566,N,N,4147,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 20250211 160224 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38800 550 2 1.44 95947956900 2469538 101.59 38700 39950 37700 49700 26800 38250 38852.89 14.77 0 -79821 41150 39700 38150 36700 35150 40425 37425 632 11450 1000 26770 50 1 63246419 24540 51.39 9.20 12 3.90 755.00 4218.00 59700 20240703 -35.01 21000 20241118 84.76 41400 -6.28 20250124 25050 54.89 20250114 59700 -35.01 20240703 21000 84.76 20241118 5.21 N 007660 1000 632 억 9342411 N N 6832 N 00 N
3 20250211 150224 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38850 600 2 1.57 90400699950 2326570 95.70 38700 39950 37700 49700 26800 38250 38855.99 14.77 0 -23548 41150 39700 38150 36700 35150 40425 37425 632 11450 1000 26770 50 1 63246419 24571 51.46 9.21 12 3.68 755.00 4218.00 59700 20240703 -34.92 21000 20241118 85.00 41400 -6.16 20250124 25050 55.09 20250114 59700 -34.92 20240703 21000 85.00 20241118 5.21 N 007660 1000 632 억 9342411 N N 8734 N 00 N
4 20250211 140225 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38750 500 2 1.31 53706349300 1394647 57.37 38700 39250 37700 49700 26800 38250 38509.07 14.77 0 -91827 41150 39700 38150 36700 35150 40425 37425 632 11450 1000 26770 50 1 63246419 24508 51.32 9.19 12 2.21 755.00 4218.00 59700 20240703 -35.09 21000 20241118 84.52 41400 -6.40 20250124 25050 54.69 20250114 59700 -35.09 20240703 21000 84.52 20241118 5.21 N 007660 1000 632 억 9342411 N N 8734 N 00 N
5 20250211 130222 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38650 400 2 1.05 48630315200 1263141 51.96 38700 39250 37700 49700 26800 38250 38499.67 14.77 0 -63573 41150 39700 38150 36700 35150 40425 37425 632 11450 1000 26770 50 1 63246419 24445 51.19 9.16 12 2.00 755.00 4218.00 59700 20240703 -35.26 21000 20241118 84.05 41400 -6.64 20250124 25050 54.29 20250114 59700 -35.26 20240703 21000 84.05 20241118 5.21 N 007660 1000 632 억 9342411 N N 8734 N 00 N
6 20250211 120224 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38750 500 2 1.31 41075583050 1068315 43.95 38700 39250 37700 49700 26800 38250 38449.09 14.77 0 -73547 41150 39700 38150 36700 35150 40425 37425 632 11450 1000 26770 50 1 63246419 24508 51.32 9.19 12 1.69 755.00 4218.00 59700 20240703 -35.09 21000 20241118 84.52 41400 -6.40 20250124 25050 54.69 20250114 59700 -35.09 20240703 21000 84.52 20241118 5.21 N 007660 1000 632 억 9342411 N N 8734 N 00 N
7 20250211 110225 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38350 100 2 0.26 28139404200 734704 30.22 38700 39250 37700 49700 26800 38250 38300.38 14.77 0 -125763 41150 39700 38150 36700 35150 40425 37425 632 11450 1000 26770 50 1 63246419 24255 50.79 9.09 12 1.16 755.00 4218.00 59700 20240703 -35.76 21000 20241118 82.62 41400 -7.37 20250124 25050 53.09 20250114 59700 -35.76 20240703 21000 82.62 20241118 5.21 N 007660 1000 632 억 9342411 N N 8734 N 00 N
8 20250211 100224 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38150 -100 5 -0.26 22500759150 586545 24.13 38700 39250 37700 49700 26800 38250 38361.67 14.77 0 -133719 41150 39700 38150 36700 35150 40425 37425 632 11450 1000 26770 50 1 63246419 24129 50.53 9.04 12 0.93 755.00 4218.00 59700 20240703 -36.10 21000 20241118 81.67 41400 -7.85 20250124 25050 52.30 20250114 59700 -36.10 20240703 21000 81.67 20241118 5.21 N 007660 1000 632 억 9342411 N N 8734 N 00 N
9 20250211 090225 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38800 550 2 1.44 4471831900 115099 4.73 38700 39250 38650 49700 26800 38250 38856.21 14.77 0 -18380 41150 39700 38150 36700 35150 40425 37425 632 11450 1000 26770 50 1 63246419 24540 51.39 9.20 12 0.18 755.00 4218.00 59700 20240703 -35.01 21000 20241118 84.76 41400 -6.28 20250124 25050 54.89 20250114 59700 -35.01 20240703 21000 84.76 20241118 5.21 N 007660 1000 632 억 9342411 N N 8734 N 00 N
10 20250210 160223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38250 100 2 0.26 92027281950 2391211 119.26 37500 39600 36600 49550 26750 38150 38486.11 14.70 0 15681 40150 39150 38500 37500 36850 38825 37175 632 11400 1000 26700 50 1 63246419 24192 50.66 9.07 12 3.78 755.00 4218.00 59700 20240703 -35.93 21000 20241118 82.14 41400 -7.61 20250124 25050 52.69 20250114 59700 -35.93 20240703 21000 82.14 20241118 5.23 N 007660 1000 632 억 9297566 N N 8720 N 00 N
11 20250210 150223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38300 150 2 0.39 87893188950 2283089 113.87 37500 39600 36600 49550 26750 38150 38497.60 14.70 0 3500 40150 39150 38500 37500 36850 38825 37175 632 11400 1000 26700 50 1 63246419 24223 50.73 9.08 12 3.61 755.00 4218.00 59700 20240703 -35.85 21000 20241118 82.38 41400 -7.49 20250124 25050 52.89 20250114 59700 -35.85 20240703 21000 82.38 20241118 5.23 N 007660 1000 632 억 9297566 N N 4147 N 00 N
12 20250210 140224 55 30.00 KOSPI 전기·전자 N N N Y 40 N 38400 250 2 0.66 81094239500 2105647 105.02 37500 39600 36600 49550 26750 38150 38512.86 14.70 0 -9846 40150 39150 38500 37500 36850 38825 37175 632 11400 1000 26700 50 1 63246419 24287 50.86 9.10 12 3.33 755.00 4218.00 59700 20240703 -35.68 21000 20241118 82.86 41400 -7.25 20250124 25050 53.29 20250114 59700 -35.68 20240703 21000 82.86 20241118 5.23 N 007660 1000 632 억 9297566 N N 4147 N 00 N