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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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-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
20250317,160229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41050,750,2,1.86,66398989450,1592190,188.47,41200,42750,41000,52300,28250,40300,41703.58,14.29,0,-22620,41500,40900,40100,39500,38700,41200,39800,632,12000,1000,28210,50,1,63246419,25963,54.37,9.73,12,2.52,755.00,4218.00,58059,20240703,-29.30,20422,20241118,101.01,43700,-6.06,20250227,24361,68.51,20250114,59700,-31.24,20240703,21000,95.48,20241118,4.69,N,007660,1000,632 억,,9037161,N,N,2703,N,00,N
20250317,150229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41100,800,2,1.99,62980326625,1509085,178.63,41200,42750,41050,52300,28250,40300,41734.11,14.29,0,-45459,41500,40900,40100,39500,38700,41200,39800,632,12000,1000,28210,50,1,63246419,25994,54.44,9.74,12,2.39,755.00,4218.00,58059,20240703,-29.21,20422,20241118,101.25,43700,-5.95,20250227,24361,68.71,20250114,59700,-31.16,20240703,21000,95.71,20241118,4.69,N,007660,1000,632 억,,9037161,N,N,10591,N,00,N
20250317,140229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41200,900,2,2.23,59427526800,1422958,168.44,41200,42750,41050,52300,28250,40300,41763.37,14.29,0,-45582,41500,40900,40100,39500,38700,41200,39800,632,12000,1000,28210,50,1,63246419,26058,54.57,9.77,12,2.25,755.00,4218.00,58059,20240703,-29.04,20422,20241118,101.74,43700,-5.72,20250227,24361,69.12,20250114,59700,-30.99,20240703,21000,96.19,20241118,4.69,N,007660,1000,632 억,,9037161,N,N,10591,N,00,N
20250317,130228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41775,1475,2,3.66,54100891250,1294232,153.20,41200,42750,41050,52300,28250,40300,41801.54,14.29,0,-31762,41500,40900,40100,39500,38700,41200,39800,632,12000,1000,28210,50,1,63246419,26421,55.33,9.90,12,2.05,755.00,4218.00,58059,20240703,-28.05,20422,20241118,104.56,43700,-4.41,20250227,24361,71.48,20250114,59700,-30.03,20240703,21000,98.93,20241118,4.69,N,007660,1000,632 억,,9037161,N,N,10591,N,00,N
20250317,120228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41400,1100,2,2.73,50802234800,1214848,143.80,41200,42750,41050,52300,28250,40300,41817.77,14.29,0,-23309,41500,40900,40100,39500,38700,41200,39800,632,12000,1000,28210,50,1,63246419,26184,54.83,9.82,12,1.92,755.00,4218.00,58059,20240703,-28.69,20422,20241118,102.72,43700,-5.26,20250227,24361,69.94,20250114,59700,-30.65,20240703,21000,97.14,20241118,4.69,N,007660,1000,632 억,,9037161,N,N,10591,N,00,N
20250317,110228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41450,1150,2,2.85,47323526375,1130924,133.87,41200,42750,41050,52300,28250,40300,41845.01,14.29,0,-13137,41500,40900,40100,39500,38700,41200,39800,632,12000,1000,28210,50,1,63246419,26216,54.90,9.83,12,1.79,755.00,4218.00,58059,20240703,-28.61,20422,20241118,102.97,43700,-5.15,20250227,24361,70.15,20250114,59700,-30.57,20240703,21000,97.38,20241118,4.69,N,007660,1000,632 억,,9037161,N,N,10591,N,00,N
20250317,100230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41600,1300,2,3.23,39523316000,942504,111.56,41200,42750,41050,52300,28250,40300,41934.37,14.29,0,9450,41500,40900,40100,39500,38700,41200,39800,632,12000,1000,28210,50,1,63246419,26311,55.10,9.86,12,1.49,755.00,4218.00,58059,20240703,-28.35,20422,20241118,103.70,43700,-4.81,20250227,24361,70.76,20250114,59700,-30.32,20240703,21000,98.10,20241118,4.69,N,007660,1000,632 억,,9037161,N,N,10591,N,00,N
20250317,090229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42100,1800,2,4.47,8918701475,212963,25.21,41200,42400,41050,52300,28250,40300,41879.11,14.29,0,65422,41500,40900,40100,39500,38700,41200,39800,632,12000,1000,28210,50,1,63246419,26627,55.76,9.98,12,0.34,755.00,4218.00,58059,20240703,-27.49,20422,20241118,106.15,43700,-3.66,20250227,24361,72.82,20250114,59700,-29.48,20240703,21000,100.48,20241118,4.69,N,007660,1000,632 억,,9037161,N,N,10591,N,00,N
20250314,160228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40300,750,2,1.90,33716893275,837109,64.60,39550,40700,39300,51400,27700,39550,40277.89,14.47,0,-63685,41183,40366,39633,38816,38083,40000,38450,632,11850,1000,27680,50,1,63246419,25488,53.38,9.55,12,1.32,755.00,4218.00,58059,20240703,-30.59,20422,20241118,97.34,43700,-7.78,20250227,24361,65.43,20250114,59700,-32.50,20240703,21000,91.90,20241118,4.70,N,007660,1000,632 억,,9153200,N,N,10591,N,00,N
20250314,150229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40500,950,2,2.40,31106494925,772424,59.61,39550,40700,39300,51400,27700,39550,40271.42,14.47,0,-73933,41183,40366,39633,38816,38083,40000,38450,632,11850,1000,27680,50,1,63246419,25615,53.64,9.60,12,1.22,755.00,4218.00,58059,20240703,-30.24,20422,20241118,98.32,43700,-7.32,20250227,24361,66.25,20250114,59700,-32.16,20240703,21000,92.86,20241118,4.70,N,007660,1000,632 억,,9153200,N,N,2932,N,00,N
20250314,140228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40550,1000,2,2.53,25613592175,637023,49.16,39550,40700,39300,51400,27700,39550,40208.44,14.47,0,-49999,41183,40366,39633,38816,38083,40000,38450,632,11850,1000,27680,50,1,63246419,25646,53.71,9.61,12,1.01,755.00,4218.00,58059,20240703,-30.16,20422,20241118,98.56,43700,-7.21,20250227,24361,66.45,20250114,59700,-32.08,20240703,21000,93.10,20241118,4.70,N,007660,1000,632 억,,9153200,N,N,2932,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 20250317 160229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41050 750 2 1.86 66398989450 1592190 188.47 41200 42750 41000 52300 28250 40300 41703.58 14.29 0 -22620 41500 40900 40100 39500 38700 41200 39800 632 12000 1000 28210 50 1 63246419 25963 54.37 9.73 12 2.52 755.00 4218.00 58059 20240703 -29.30 20422 20241118 101.01 43700 -6.06 20250227 24361 68.51 20250114 59700 -31.24 20240703 21000 95.48 20241118 4.69 N 007660 1000 632 억 9037161 N N 2703 N 00 N
3 20250317 150229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41100 800 2 1.99 62980326625 1509085 178.63 41200 42750 41050 52300 28250 40300 41734.11 14.29 0 -45459 41500 40900 40100 39500 38700 41200 39800 632 12000 1000 28210 50 1 63246419 25994 54.44 9.74 12 2.39 755.00 4218.00 58059 20240703 -29.21 20422 20241118 101.25 43700 -5.95 20250227 24361 68.71 20250114 59700 -31.16 20240703 21000 95.71 20241118 4.69 N 007660 1000 632 억 9037161 N N 10591 N 00 N
4 20250317 140229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41200 900 2 2.23 59427526800 1422958 168.44 41200 42750 41050 52300 28250 40300 41763.37 14.29 0 -45582 41500 40900 40100 39500 38700 41200 39800 632 12000 1000 28210 50 1 63246419 26058 54.57 9.77 12 2.25 755.00 4218.00 58059 20240703 -29.04 20422 20241118 101.74 43700 -5.72 20250227 24361 69.12 20250114 59700 -30.99 20240703 21000 96.19 20241118 4.69 N 007660 1000 632 억 9037161 N N 10591 N 00 N
5 20250317 130228 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41775 1475 2 3.66 54100891250 1294232 153.20 41200 42750 41050 52300 28250 40300 41801.54 14.29 0 -31762 41500 40900 40100 39500 38700 41200 39800 632 12000 1000 28210 50 1 63246419 26421 55.33 9.90 12 2.05 755.00 4218.00 58059 20240703 -28.05 20422 20241118 104.56 43700 -4.41 20250227 24361 71.48 20250114 59700 -30.03 20240703 21000 98.93 20241118 4.69 N 007660 1000 632 억 9037161 N N 10591 N 00 N
6 20250317 120228 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41400 1100 2 2.73 50802234800 1214848 143.80 41200 42750 41050 52300 28250 40300 41817.77 14.29 0 -23309 41500 40900 40100 39500 38700 41200 39800 632 12000 1000 28210 50 1 63246419 26184 54.83 9.82 12 1.92 755.00 4218.00 58059 20240703 -28.69 20422 20241118 102.72 43700 -5.26 20250227 24361 69.94 20250114 59700 -30.65 20240703 21000 97.14 20241118 4.69 N 007660 1000 632 억 9037161 N N 10591 N 00 N
7 20250317 110228 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41450 1150 2 2.85 47323526375 1130924 133.87 41200 42750 41050 52300 28250 40300 41845.01 14.29 0 -13137 41500 40900 40100 39500 38700 41200 39800 632 12000 1000 28210 50 1 63246419 26216 54.90 9.83 12 1.79 755.00 4218.00 58059 20240703 -28.61 20422 20241118 102.97 43700 -5.15 20250227 24361 70.15 20250114 59700 -30.57 20240703 21000 97.38 20241118 4.69 N 007660 1000 632 억 9037161 N N 10591 N 00 N
8 20250317 100230 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41600 1300 2 3.23 39523316000 942504 111.56 41200 42750 41050 52300 28250 40300 41934.37 14.29 0 9450 41500 40900 40100 39500 38700 41200 39800 632 12000 1000 28210 50 1 63246419 26311 55.10 9.86 12 1.49 755.00 4218.00 58059 20240703 -28.35 20422 20241118 103.70 43700 -4.81 20250227 24361 70.76 20250114 59700 -30.32 20240703 21000 98.10 20241118 4.69 N 007660 1000 632 억 9037161 N N 10591 N 00 N
9 20250317 090229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42100 1800 2 4.47 8918701475 212963 25.21 41200 42400 41050 52300 28250 40300 41879.11 14.29 0 65422 41500 40900 40100 39500 38700 41200 39800 632 12000 1000 28210 50 1 63246419 26627 55.76 9.98 12 0.34 755.00 4218.00 58059 20240703 -27.49 20422 20241118 106.15 43700 -3.66 20250227 24361 72.82 20250114 59700 -29.48 20240703 21000 100.48 20241118 4.69 N 007660 1000 632 억 9037161 N N 10591 N 00 N
10 20250314 160228 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40300 750 2 1.90 33716893275 837109 64.60 39550 40700 39300 51400 27700 39550 40277.89 14.47 0 -63685 41183 40366 39633 38816 38083 40000 38450 632 11850 1000 27680 50 1 63246419 25488 53.38 9.55 12 1.32 755.00 4218.00 58059 20240703 -30.59 20422 20241118 97.34 43700 -7.78 20250227 24361 65.43 20250114 59700 -32.50 20240703 21000 91.90 20241118 4.70 N 007660 1000 632 억 9153200 N N 10591 N 00 N
11 20250314 150229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40500 950 2 2.40 31106494925 772424 59.61 39550 40700 39300 51400 27700 39550 40271.42 14.47 0 -73933 41183 40366 39633 38816 38083 40000 38450 632 11850 1000 27680 50 1 63246419 25615 53.64 9.60 12 1.22 755.00 4218.00 58059 20240703 -30.24 20422 20241118 98.32 43700 -7.32 20250227 24361 66.25 20250114 59700 -32.16 20240703 21000 92.86 20241118 4.70 N 007660 1000 632 억 9153200 N N 2932 N 00 N
12 20250314 140228 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40550 1000 2 2.53 25613592175 637023 49.16 39550 40700 39300 51400 27700 39550 40208.44 14.47 0 -49999 41183 40366 39633 38816 38083 40000 38450 632 11850 1000 27680 50 1 63246419 25646 53.71 9.61 12 1.01 755.00 4218.00 58059 20240703 -30.16 20422 20241118 98.56 43700 -7.21 20250227 24361 66.45 20250114 59700 -32.08 20240703 21000 93.10 20241118 4.70 N 007660 1000 632 억 9153200 N N 2932 N 00 N