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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34400,1250,2,3.77,41608078950,1206541,192.48,33100,35500,33050,43050,23250,33150,34485.48,13.58,0,-79069,34083,33616,32883,32416,31683,33250,32050,632,9900,1000,23200,50,1,63246419,21757,29.38,6.64,12,1.91,1171.00,5179.00,58059,20240703,-40.75,20422,20241118,68.45,43700,-21.28,20250227,24361,41.21,20250114,59700,-42.38,20240703,21000,63.81,20241118,3.58,Y,007660,1000,632 억,,8591454,N,N,158405,N,00,N
20250421,150226,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34200,1050,2,3.17,40139338300,1163749,185.65,33100,35500,33050,43050,23250,33150,34491.45,13.58,0,-78622,34083,33616,32883,32416,31683,33250,32050,632,9900,1000,23200,50,1,63246419,21630,29.21,6.60,12,1.84,1171.00,5179.00,58059,20240703,-41.09,20422,20241118,67.47,43700,-21.74,20250227,24361,40.39,20250114,59700,-42.71,20240703,21000,62.86,20241118,3.58,Y,007660,1000,632 억,,8591454,N,N,74008,N,00,N
20250421,140226,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34450,1300,2,3.92,36486150475,1056985,168.62,33100,35500,33050,43050,23250,33150,34519.13,13.58,0,-43942,34083,33616,32883,32416,31683,33250,32050,632,9900,1000,23200,50,1,63246419,21788,29.42,6.65,12,1.67,1171.00,5179.00,58059,20240703,-40.66,20422,20241118,68.69,43700,-21.17,20250227,24361,41.41,20250114,59700,-42.29,20240703,21000,64.05,20241118,3.58,Y,007660,1000,632 억,,8591454,N,N,74008,N,00,N
20250421,130227,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34500,1350,2,4.07,34178727675,989953,157.93,33100,35500,33050,43050,23250,33150,34525.66,13.58,0,-15529,34083,33616,32883,32416,31683,33250,32050,632,9900,1000,23200,50,1,63246419,21820,29.46,6.66,12,1.57,1171.00,5179.00,58059,20240703,-40.58,20422,20241118,68.94,43700,-21.05,20250227,24361,41.62,20250114,59700,-42.21,20240703,21000,64.29,20241118,3.58,Y,007660,1000,632 억,,8591454,N,N,74008,N,00,N
20250421,120226,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34400,1250,2,3.77,31706160100,918020,146.45,33100,35500,33050,43050,23250,33150,34537.61,13.58,0,4597,34083,33616,32883,32416,31683,33250,32050,632,9900,1000,23200,50,1,63246419,21757,29.38,6.64,12,1.45,1171.00,5179.00,58059,20240703,-40.75,20422,20241118,68.45,43700,-21.28,20250227,24361,41.21,20250114,59700,-42.38,20240703,21000,63.81,20241118,3.58,Y,007660,1000,632 억,,8591454,N,N,74008,N,00,N
20250421,110227,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34600,1450,2,4.37,28411319775,822366,131.19,33100,35500,33050,43050,23250,33150,34548.33,13.58,0,32389,34083,33616,32883,32416,31683,33250,32050,632,9900,1000,23200,50,1,63246419,21883,29.55,6.68,12,1.30,1171.00,5179.00,58059,20240703,-40.41,20422,20241118,69.43,43700,-20.82,20250227,24361,42.03,20250114,59700,-42.04,20240703,21000,64.76,20241118,3.58,Y,007660,1000,632 억,,8591454,N,N,74008,N,00,N
20250421,100225,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35000,1850,2,5.58,21804916075,631095,100.68,33100,35500,33050,43050,23250,33150,34551.01,13.58,0,50002,34083,33616,32883,32416,31683,33250,32050,632,9900,1000,23200,50,1,63246419,22136,29.89,6.76,12,1.00,1171.00,5179.00,58059,20240703,-39.72,20422,20241118,71.38,43700,-19.91,20250227,24361,43.67,20250114,59700,-41.37,20240703,21000,66.67,20241118,3.58,Y,007660,1000,632 억,,8591454,N,N,74008,N,00,N
20250421,090230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33250,100,2,0.30,471323675,14212,2.27,33100,33450,33050,43050,23250,33150,33163.82,13.58,0,-2745,34083,33616,32883,32416,31683,33250,32050,632,9900,1000,23200,50,1,63246419,21029,28.39,6.42,12,0.02,1171.00,5179.00,58059,20240703,-42.73,20422,20241118,62.81,43700,-23.91,20250227,24361,36.49,20250114,59700,-44.30,20240703,21000,58.33,20241118,3.58,Y,007660,1000,632 억,,8591454,N,N,74008,N,00,N
20250418,160223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33150,250,2,0.76,20608457175,626837,76.00,33350,33350,32150,42750,23050,32900,32876.76,13.83,0,-175272,34300,33600,32200,31500,30100,33950,31850,632,9850,1000,23030,50,1,63246419,20966,28.31,6.40,12,0.99,1171.00,5179.00,58059,20240703,-42.90,20422,20241118,62.32,43700,-24.14,20250227,24361,36.08,20250114,59700,-44.47,20240703,21000,57.86,20241118,3.51,Y,007660,1000,632 억,,8745347,N,N,74008,N,00,N
20250418,150225,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33100,200,2,0.61,18172113450,553377,67.09,33350,33350,32150,42750,23050,32900,32838.54,13.83,0,-170719,34300,33600,32200,31500,30100,33950,31850,632,9850,1000,23030,50,1,63246419,20935,28.27,6.39,12,0.87,1171.00,5179.00,58059,20240703,-42.99,20422,20241118,62.08,43700,-24.26,20250227,24361,35.87,20250114,59700,-44.56,20240703,21000,57.62,20241118,3.51,Y,007660,1000,632 억,,8745347,N,N,139821,N,00,N
20250418,140227,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33000,100,2,0.30,14886936100,454091,55.06,33350,33350,32150,42750,23050,32900,32783.96,13.83,0,-150521,34300,33600,32200,31500,30100,33950,31850,632,9850,1000,23030,50,1,63246419,20871,28.18,6.37,12,0.72,1171.00,5179.00,58059,20240703,-43.16,20422,20241118,61.59,43700,-24.49,20250227,24361,35.46,20250114,59700,-44.72,20240703,21000,57.14,20241118,3.51,Y,007660,1000,632 억,,8745347,N,N,139821,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 20250421 160223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 34400 1250 2 3.77 41608078950 1206541 192.48 33100 35500 33050 43050 23250 33150 34485.48 13.58 0 -79069 34083 33616 32883 32416 31683 33250 32050 632 9900 1000 23200 50 1 63246419 21757 29.38 6.64 12 1.91 1171.00 5179.00 58059 20240703 -40.75 20422 20241118 68.45 43700 -21.28 20250227 24361 41.21 20250114 59700 -42.38 20240703 21000 63.81 20241118 3.58 Y 007660 1000 632 억 8591454 N N 158405 N 00 N
3 20250421 150226 55 30.00 KOSPI 전기·전자 N N N Y 40 N 34200 1050 2 3.17 40139338300 1163749 185.65 33100 35500 33050 43050 23250 33150 34491.45 13.58 0 -78622 34083 33616 32883 32416 31683 33250 32050 632 9900 1000 23200 50 1 63246419 21630 29.21 6.60 12 1.84 1171.00 5179.00 58059 20240703 -41.09 20422 20241118 67.47 43700 -21.74 20250227 24361 40.39 20250114 59700 -42.71 20240703 21000 62.86 20241118 3.58 Y 007660 1000 632 억 8591454 N N 74008 N 00 N
4 20250421 140226 55 30.00 KOSPI 전기·전자 N N N Y 40 N 34450 1300 2 3.92 36486150475 1056985 168.62 33100 35500 33050 43050 23250 33150 34519.13 13.58 0 -43942 34083 33616 32883 32416 31683 33250 32050 632 9900 1000 23200 50 1 63246419 21788 29.42 6.65 12 1.67 1171.00 5179.00 58059 20240703 -40.66 20422 20241118 68.69 43700 -21.17 20250227 24361 41.41 20250114 59700 -42.29 20240703 21000 64.05 20241118 3.58 Y 007660 1000 632 억 8591454 N N 74008 N 00 N
5 20250421 130227 55 30.00 KOSPI 전기·전자 N N N Y 40 N 34500 1350 2 4.07 34178727675 989953 157.93 33100 35500 33050 43050 23250 33150 34525.66 13.58 0 -15529 34083 33616 32883 32416 31683 33250 32050 632 9900 1000 23200 50 1 63246419 21820 29.46 6.66 12 1.57 1171.00 5179.00 58059 20240703 -40.58 20422 20241118 68.94 43700 -21.05 20250227 24361 41.62 20250114 59700 -42.21 20240703 21000 64.29 20241118 3.58 Y 007660 1000 632 억 8591454 N N 74008 N 00 N
6 20250421 120226 55 30.00 KOSPI 전기·전자 N N N Y 40 N 34400 1250 2 3.77 31706160100 918020 146.45 33100 35500 33050 43050 23250 33150 34537.61 13.58 0 4597 34083 33616 32883 32416 31683 33250 32050 632 9900 1000 23200 50 1 63246419 21757 29.38 6.64 12 1.45 1171.00 5179.00 58059 20240703 -40.75 20422 20241118 68.45 43700 -21.28 20250227 24361 41.21 20250114 59700 -42.38 20240703 21000 63.81 20241118 3.58 Y 007660 1000 632 억 8591454 N N 74008 N 00 N
7 20250421 110227 55 30.00 KOSPI 전기·전자 N N N Y 40 N 34600 1450 2 4.37 28411319775 822366 131.19 33100 35500 33050 43050 23250 33150 34548.33 13.58 0 32389 34083 33616 32883 32416 31683 33250 32050 632 9900 1000 23200 50 1 63246419 21883 29.55 6.68 12 1.30 1171.00 5179.00 58059 20240703 -40.41 20422 20241118 69.43 43700 -20.82 20250227 24361 42.03 20250114 59700 -42.04 20240703 21000 64.76 20241118 3.58 Y 007660 1000 632 억 8591454 N N 74008 N 00 N
8 20250421 100225 55 30.00 KOSPI 전기·전자 N N N Y 40 N 35000 1850 2 5.58 21804916075 631095 100.68 33100 35500 33050 43050 23250 33150 34551.01 13.58 0 50002 34083 33616 32883 32416 31683 33250 32050 632 9900 1000 23200 50 1 63246419 22136 29.89 6.76 12 1.00 1171.00 5179.00 58059 20240703 -39.72 20422 20241118 71.38 43700 -19.91 20250227 24361 43.67 20250114 59700 -41.37 20240703 21000 66.67 20241118 3.58 Y 007660 1000 632 억 8591454 N N 74008 N 00 N
9 20250421 090230 55 30.00 KOSPI 전기·전자 N N N Y 40 N 33250 100 2 0.30 471323675 14212 2.27 33100 33450 33050 43050 23250 33150 33163.82 13.58 0 -2745 34083 33616 32883 32416 31683 33250 32050 632 9900 1000 23200 50 1 63246419 21029 28.39 6.42 12 0.02 1171.00 5179.00 58059 20240703 -42.73 20422 20241118 62.81 43700 -23.91 20250227 24361 36.49 20250114 59700 -44.30 20240703 21000 58.33 20241118 3.58 Y 007660 1000 632 억 8591454 N N 74008 N 00 N
10 20250418 160223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 33150 250 2 0.76 20608457175 626837 76.00 33350 33350 32150 42750 23050 32900 32876.76 13.83 0 -175272 34300 33600 32200 31500 30100 33950 31850 632 9850 1000 23030 50 1 63246419 20966 28.31 6.40 12 0.99 1171.00 5179.00 58059 20240703 -42.90 20422 20241118 62.32 43700 -24.14 20250227 24361 36.08 20250114 59700 -44.47 20240703 21000 57.86 20241118 3.51 Y 007660 1000 632 억 8745347 N N 74008 N 00 N
11 20250418 150225 55 30.00 KOSPI 전기·전자 N N N Y 40 N 33100 200 2 0.61 18172113450 553377 67.09 33350 33350 32150 42750 23050 32900 32838.54 13.83 0 -170719 34300 33600 32200 31500 30100 33950 31850 632 9850 1000 23030 50 1 63246419 20935 28.27 6.39 12 0.87 1171.00 5179.00 58059 20240703 -42.99 20422 20241118 62.08 43700 -24.26 20250227 24361 35.87 20250114 59700 -44.56 20240703 21000 57.62 20241118 3.51 Y 007660 1000 632 억 8745347 N N 139821 N 00 N
12 20250418 140227 55 30.00 KOSPI 전기·전자 N N N Y 40 N 33000 100 2 0.30 14886936100 454091 55.06 33350 33350 32150 42750 23050 32900 32783.96 13.83 0 -150521 34300 33600 32200 31500 30100 33950 31850 632 9850 1000 23030 50 1 63246419 20871 28.18 6.37 12 0.72 1171.00 5179.00 58059 20240703 -43.16 20422 20241118 61.59 43700 -24.49 20250227 24361 35.46 20250114 59700 -44.72 20240703 21000 57.14 20241118 3.51 Y 007660 1000 632 억 8745347 N N 139821 N 00 N