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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33150,-1250,5,-3.63,21499904575,642140,53.22,33650,34150,33050,44700,24100,34400,33483.49,13.45,0,-97631,36766,35582,34316,33132,31866,36175,33725,632,10300,1000,24080,50,1,63246419,20966,28.95,6.54,12,1.02,1145.00,5067.00,58059,20240703,-42.90,20422,20241118,62.32,43700,-24.14,20250227,24361,36.08,20250114,59700,-44.47,20240703,21000,57.86,20241118,3.50,Y,007660,1000,632 억,,8505839,N,N,46472,N,00,N
20250422,150227,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33200,-1200,5,-3.49,19129408400,570614,47.29,33650,34150,33150,44700,24100,34400,33524.25,13.45,0,-83557,36766,35582,34316,33132,31866,36175,33725,632,10300,1000,24080,50,1,63246419,20998,29.00,6.55,12,0.90,1145.00,5067.00,58059,20240703,-42.82,20422,20241118,62.57,43700,-24.03,20250227,24361,36.28,20250114,59700,-44.39,20240703,21000,58.10,20241118,3.50,Y,007660,1000,632 억,,8505839,N,N,158405,N,00,N
20250422,140227,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33250,-1150,5,-3.34,15849537175,472003,39.12,33650,34150,33200,44700,24100,34400,33579.31,13.45,0,-78395,36766,35582,34316,33132,31866,36175,33725,632,10300,1000,24080,50,1,63246419,21029,29.04,6.56,12,0.75,1145.00,5067.00,58059,20240703,-42.73,20422,20241118,62.81,43700,-23.91,20250227,24361,36.49,20250114,59700,-44.30,20240703,21000,58.33,20241118,3.50,Y,007660,1000,632 억,,8505839,N,N,158405,N,00,N
20250422,130227,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33500,-900,5,-2.62,12500488525,371569,30.80,33650,34150,33400,44700,24100,34400,33642.44,13.45,0,-68859,36766,35582,34316,33132,31866,36175,33725,632,10300,1000,24080,50,1,63246419,21188,29.26,6.61,12,0.59,1145.00,5067.00,58059,20240703,-42.30,20422,20241118,64.04,43700,-23.34,20250227,24361,37.51,20250114,59700,-43.89,20240703,21000,59.52,20241118,3.50,Y,007660,1000,632 억,,8505839,N,N,158405,N,00,N
20250422,120226,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33700,-700,5,-2.03,10990061250,326536,27.06,33650,34150,33400,44700,24100,34400,33656.51,13.45,0,-66058,36766,35582,34316,33132,31866,36175,33725,632,10300,1000,24080,50,1,63246419,21314,29.43,6.65,12,0.52,1145.00,5067.00,58059,20240703,-41.96,20422,20241118,65.02,43700,-22.88,20250227,24361,38.34,20250114,59700,-43.55,20240703,21000,60.48,20241118,3.50,Y,007660,1000,632 억,,8505839,N,N,158405,N,00,N
20250422,110227,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33600,-800,5,-2.33,8921867225,264890,21.95,33650,34150,33400,44700,24100,34400,33681.40,13.45,0,-49270,36766,35582,34316,33132,31866,36175,33725,632,10300,1000,24080,50,1,63246419,21251,29.34,6.63,12,0.42,1145.00,5067.00,58059,20240703,-42.13,20422,20241118,64.53,43700,-23.11,20250227,24361,37.93,20250114,59700,-43.72,20240703,21000,60.00,20241118,3.50,Y,007660,1000,632 억,,8505839,N,N,158405,N,00,N
20250422,100227,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33600,-800,5,-2.33,6510439475,193138,16.01,33650,34150,33400,44700,24100,34400,33708.74,13.45,0,-16627,36766,35582,34316,33132,31866,36175,33725,632,10300,1000,24080,50,1,63246419,21251,29.34,6.63,12,0.31,1145.00,5067.00,58059,20240703,-42.13,20422,20241118,64.53,43700,-23.11,20250227,24361,37.93,20250114,59700,-43.72,20240703,21000,60.00,20241118,3.50,Y,007660,1000,632 억,,8505839,N,N,158405,N,00,N
20250422,090227,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33950,-450,5,-1.31,860737850,25409,2.11,33650,34150,33650,44700,24100,34400,33875.31,13.45,0,12742,36766,35582,34316,33132,31866,36175,33725,632,10300,1000,24080,50,1,63246419,21472,29.65,6.70,12,0.04,1145.00,5067.00,58059,20240703,-41.53,20422,20241118,66.24,43700,-22.31,20250227,24361,39.36,20250114,59700,-43.13,20240703,21000,61.67,20241118,3.50,Y,007660,1000,632 억,,8505839,N,N,158405,N,00,N
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
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 20250422 160223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 33150 -1250 5 -3.63 21499904575 642140 53.22 33650 34150 33050 44700 24100 34400 33483.49 13.45 0 -97631 36766 35582 34316 33132 31866 36175 33725 632 10300 1000 24080 50 1 63246419 20966 28.95 6.54 12 1.02 1145.00 5067.00 58059 20240703 -42.90 20422 20241118 62.32 43700 -24.14 20250227 24361 36.08 20250114 59700 -44.47 20240703 21000 57.86 20241118 3.50 Y 007660 1000 632 억 8505839 N N 46472 N 00 N
3 20250422 150227 55 30.00 KOSPI 전기·전자 N N N Y 40 N 33200 -1200 5 -3.49 19129408400 570614 47.29 33650 34150 33150 44700 24100 34400 33524.25 13.45 0 -83557 36766 35582 34316 33132 31866 36175 33725 632 10300 1000 24080 50 1 63246419 20998 29.00 6.55 12 0.90 1145.00 5067.00 58059 20240703 -42.82 20422 20241118 62.57 43700 -24.03 20250227 24361 36.28 20250114 59700 -44.39 20240703 21000 58.10 20241118 3.50 Y 007660 1000 632 억 8505839 N N 158405 N 00 N
4 20250422 140227 55 30.00 KOSPI 전기·전자 N N N Y 40 N 33250 -1150 5 -3.34 15849537175 472003 39.12 33650 34150 33200 44700 24100 34400 33579.31 13.45 0 -78395 36766 35582 34316 33132 31866 36175 33725 632 10300 1000 24080 50 1 63246419 21029 29.04 6.56 12 0.75 1145.00 5067.00 58059 20240703 -42.73 20422 20241118 62.81 43700 -23.91 20250227 24361 36.49 20250114 59700 -44.30 20240703 21000 58.33 20241118 3.50 Y 007660 1000 632 억 8505839 N N 158405 N 00 N
5 20250422 130227 55 30.00 KOSPI 전기·전자 N N N Y 40 N 33500 -900 5 -2.62 12500488525 371569 30.80 33650 34150 33400 44700 24100 34400 33642.44 13.45 0 -68859 36766 35582 34316 33132 31866 36175 33725 632 10300 1000 24080 50 1 63246419 21188 29.26 6.61 12 0.59 1145.00 5067.00 58059 20240703 -42.30 20422 20241118 64.04 43700 -23.34 20250227 24361 37.51 20250114 59700 -43.89 20240703 21000 59.52 20241118 3.50 Y 007660 1000 632 억 8505839 N N 158405 N 00 N
6 20250422 120226 55 30.00 KOSPI 전기·전자 N N N Y 40 N 33700 -700 5 -2.03 10990061250 326536 27.06 33650 34150 33400 44700 24100 34400 33656.51 13.45 0 -66058 36766 35582 34316 33132 31866 36175 33725 632 10300 1000 24080 50 1 63246419 21314 29.43 6.65 12 0.52 1145.00 5067.00 58059 20240703 -41.96 20422 20241118 65.02 43700 -22.88 20250227 24361 38.34 20250114 59700 -43.55 20240703 21000 60.48 20241118 3.50 Y 007660 1000 632 억 8505839 N N 158405 N 00 N
7 20250422 110227 55 30.00 KOSPI 전기·전자 N N N Y 40 N 33600 -800 5 -2.33 8921867225 264890 21.95 33650 34150 33400 44700 24100 34400 33681.40 13.45 0 -49270 36766 35582 34316 33132 31866 36175 33725 632 10300 1000 24080 50 1 63246419 21251 29.34 6.63 12 0.42 1145.00 5067.00 58059 20240703 -42.13 20422 20241118 64.53 43700 -23.11 20250227 24361 37.93 20250114 59700 -43.72 20240703 21000 60.00 20241118 3.50 Y 007660 1000 632 억 8505839 N N 158405 N 00 N
8 20250422 100227 55 30.00 KOSPI 전기·전자 N N N Y 40 N 33600 -800 5 -2.33 6510439475 193138 16.01 33650 34150 33400 44700 24100 34400 33708.74 13.45 0 -16627 36766 35582 34316 33132 31866 36175 33725 632 10300 1000 24080 50 1 63246419 21251 29.34 6.63 12 0.31 1145.00 5067.00 58059 20240703 -42.13 20422 20241118 64.53 43700 -23.11 20250227 24361 37.93 20250114 59700 -43.72 20240703 21000 60.00 20241118 3.50 Y 007660 1000 632 억 8505839 N N 158405 N 00 N
9 20250422 090227 55 30.00 KOSPI 전기·전자 N N N Y 40 N 33950 -450 5 -1.31 860737850 25409 2.11 33650 34150 33650 44700 24100 34400 33875.31 13.45 0 12742 36766 35582 34316 33132 31866 36175 33725 632 10300 1000 24080 50 1 63246419 21472 29.65 6.70 12 0.04 1145.00 5067.00 58059 20240703 -41.53 20422 20241118 66.24 43700 -22.31 20250227 24361 39.36 20250114 59700 -43.13 20240703 21000 61.67 20241118 3.50 Y 007660 1000 632 억 8505839 N N 158405 N 00 N
10 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
11 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
12 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