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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40150,-550,5,-1.35,51628354650,1299646,40.81,40100,40250,38950,52900,28500,40700,39723.64,14.60,0,-175521,43292,41995,40472,39175,37652,42644,39824,632,12200,1000,28490,50,1,63246419,25393,53.18,9.52,12,2.05,755.00,4218.00,58059,20240703,-30.85,20422,20241118,96.60,43471,-7.64,20250213,24361,64.81,20250114,59700,-32.75,20240703,21000,91.19,20241118,5.58,N,007660,1000,632 억,,9235352,N,N,5485,N,00,N
20250224,150231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40050,-650,5,-1.60,48983225250,1233599,38.74,40100,40250,38950,52900,28500,40700,39706.92,14.60,0,-171057,43292,41995,40472,39175,37652,42644,39824,632,12200,1000,28490,50,1,63246419,25330,53.05,9.50,12,1.95,755.00,4218.00,58059,20240703,-31.02,20422,20241118,96.11,43471,-7.87,20250213,24361,64.40,20250114,59700,-32.91,20240703,21000,90.71,20241118,5.58,N,007660,1000,632 억,,9235352,N,N,5350,N,00,N
20250224,140231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40000,-700,5,-1.72,44819706100,1129332,35.46,40100,40250,38950,52900,28500,40700,39686.18,14.60,0,-173329,43292,41995,40472,39175,37652,42644,39824,632,12200,1000,28490,50,1,63246419,25299,52.98,9.48,12,1.79,755.00,4218.00,58059,20240703,-31.10,20422,20241118,95.87,43471,-7.98,20250213,24361,64.20,20250114,59700,-33.00,20240703,21000,90.48,20241118,5.58,N,007660,1000,632 억,,9235352,N,N,5350,N,00,N
20250224,130231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39950,-750,5,-1.84,41567970850,1048131,32.91,40100,40250,38950,52900,28500,40700,39658.32,14.60,0,-173216,43292,41995,40472,39175,37652,42644,39824,632,12200,1000,28490,50,1,63246419,25267,52.91,9.47,12,1.66,755.00,4218.00,58059,20240703,-31.19,20422,20241118,95.62,43471,-8.10,20250213,24361,63.99,20250114,59700,-33.08,20240703,21000,90.24,20241118,5.58,N,007660,1000,632 억,,9235352,N,N,5350,N,00,N
20250224,120231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39850,-850,5,-2.09,37874848550,955910,30.02,40100,40250,38950,52900,28500,40700,39620.85,14.60,0,-179337,43292,41995,40472,39175,37652,42644,39824,632,12200,1000,28490,50,1,63246419,25204,52.78,9.45,12,1.51,755.00,4218.00,58059,20240703,-31.36,20422,20241118,95.13,43471,-8.33,20250213,24361,63.58,20250114,59700,-33.25,20240703,21000,89.76,20241118,5.58,N,007660,1000,632 억,,9235352,N,N,5350,N,00,N
20250224,110231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39500,-1200,5,-2.95,33390278600,843545,26.49,40100,40250,38950,52900,28500,40700,39582.20,14.60,0,-176490,43292,41995,40472,39175,37652,42644,39824,632,12200,1000,28490,50,1,63246419,24982,52.32,9.36,12,1.33,755.00,4218.00,58059,20240703,-31.97,20422,20241118,93.42,43471,-9.13,20250213,24361,62.14,20250114,59700,-33.84,20240703,21000,88.10,20241118,5.58,N,007660,1000,632 억,,9235352,N,N,5350,N,00,N
20250224,100230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39250,-1450,5,-3.56,27762027550,700895,22.01,40100,40250,38950,52900,28500,40700,39608.12,14.60,0,-182081,43292,41995,40472,39175,37652,42644,39824,632,12200,1000,28490,50,1,63246419,24824,51.99,9.31,12,1.11,755.00,4218.00,58059,20240703,-32.40,20422,20241118,92.19,43471,-9.71,20250213,24361,61.12,20250114,59700,-34.25,20240703,21000,86.90,20241118,5.58,N,007660,1000,632 억,,9235352,N,N,5350,N,00,N
20250224,090232,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39100,-1600,5,-3.93,9002360900,228080,7.16,40100,40150,38950,52900,28500,40700,39465.77,14.60,0,-92257,43292,41995,40472,39175,37652,42644,39824,632,12200,1000,28490,50,1,63246419,24729,51.79,9.27,12,0.36,755.00,4218.00,58059,20240703,-32.65,20422,20241118,91.46,43471,-10.05,20250213,24361,60.50,20250114,59700,-34.51,20240703,21000,86.19,20241118,5.58,N,007660,1000,632 억,,9235352,N,N,5350,N,00,N
20250221,160230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41850,850,2,2.07,135249098350,3207234,117.88,40500,42950,40050,53300,28700,41000,42171.23,13.90,0,314946,44300,42650,41300,39650,38300,41975,38975,632,12300,1000,28700,50,1,63246419,26469,55.43,9.92,12,5.07,755.00,4218.00,59700,20240703,-29.90,21000,20241118,99.29,44700,-6.38,20250213,25050,67.07,20250114,59700,-29.90,20240703,21000,99.29,20241118,5.47,N,007660,1000,632 억,,8790542,N,N,5350,N,00,N
20250221,150231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42300,1300,2,3.17,121091333200,2869964,105.48,40500,42950,40050,53300,28700,41000,42192.96,13.90,0,369278,44300,42650,41300,39650,38300,41975,38975,632,12300,1000,28700,50,1,63246419,26753,56.03,10.03,12,4.54,755.00,4218.00,59700,20240703,-29.15,21000,20241118,101.43,44700,-5.37,20250213,25050,68.86,20250114,59700,-29.15,20240703,21000,101.43,20241118,5.47,N,007660,1000,632 억,,8790542,N,N,3628,N,00,N
20250221,140230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42650,1650,2,4.02,105353886750,2499802,91.88,40500,42950,40050,53300,28700,41000,42145.25,13.90,0,366788,44300,42650,41300,39650,38300,41975,38975,632,12300,1000,28700,50,1,63246419,26975,56.49,10.11,12,3.95,755.00,4218.00,59700,20240703,-28.56,21000,20241118,103.10,44700,-4.59,20250213,25050,70.26,20250114,59700,-28.56,20240703,21000,103.10,20241118,5.47,N,007660,1000,632 억,,8790542,N,N,3628,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 20250224 160231 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40150 -550 5 -1.35 51628354650 1299646 40.81 40100 40250 38950 52900 28500 40700 39723.64 14.60 0 -175521 43292 41995 40472 39175 37652 42644 39824 632 12200 1000 28490 50 1 63246419 25393 53.18 9.52 12 2.05 755.00 4218.00 58059 20240703 -30.85 20422 20241118 96.60 43471 -7.64 20250213 24361 64.81 20250114 59700 -32.75 20240703 21000 91.19 20241118 5.58 N 007660 1000 632 억 9235352 N N 5485 N 00 N
3 20250224 150231 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40050 -650 5 -1.60 48983225250 1233599 38.74 40100 40250 38950 52900 28500 40700 39706.92 14.60 0 -171057 43292 41995 40472 39175 37652 42644 39824 632 12200 1000 28490 50 1 63246419 25330 53.05 9.50 12 1.95 755.00 4218.00 58059 20240703 -31.02 20422 20241118 96.11 43471 -7.87 20250213 24361 64.40 20250114 59700 -32.91 20240703 21000 90.71 20241118 5.58 N 007660 1000 632 억 9235352 N N 5350 N 00 N
4 20250224 140231 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40000 -700 5 -1.72 44819706100 1129332 35.46 40100 40250 38950 52900 28500 40700 39686.18 14.60 0 -173329 43292 41995 40472 39175 37652 42644 39824 632 12200 1000 28490 50 1 63246419 25299 52.98 9.48 12 1.79 755.00 4218.00 58059 20240703 -31.10 20422 20241118 95.87 43471 -7.98 20250213 24361 64.20 20250114 59700 -33.00 20240703 21000 90.48 20241118 5.58 N 007660 1000 632 억 9235352 N N 5350 N 00 N
5 20250224 130231 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39950 -750 5 -1.84 41567970850 1048131 32.91 40100 40250 38950 52900 28500 40700 39658.32 14.60 0 -173216 43292 41995 40472 39175 37652 42644 39824 632 12200 1000 28490 50 1 63246419 25267 52.91 9.47 12 1.66 755.00 4218.00 58059 20240703 -31.19 20422 20241118 95.62 43471 -8.10 20250213 24361 63.99 20250114 59700 -33.08 20240703 21000 90.24 20241118 5.58 N 007660 1000 632 억 9235352 N N 5350 N 00 N
6 20250224 120231 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39850 -850 5 -2.09 37874848550 955910 30.02 40100 40250 38950 52900 28500 40700 39620.85 14.60 0 -179337 43292 41995 40472 39175 37652 42644 39824 632 12200 1000 28490 50 1 63246419 25204 52.78 9.45 12 1.51 755.00 4218.00 58059 20240703 -31.36 20422 20241118 95.13 43471 -8.33 20250213 24361 63.58 20250114 59700 -33.25 20240703 21000 89.76 20241118 5.58 N 007660 1000 632 억 9235352 N N 5350 N 00 N
7 20250224 110231 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39500 -1200 5 -2.95 33390278600 843545 26.49 40100 40250 38950 52900 28500 40700 39582.20 14.60 0 -176490 43292 41995 40472 39175 37652 42644 39824 632 12200 1000 28490 50 1 63246419 24982 52.32 9.36 12 1.33 755.00 4218.00 58059 20240703 -31.97 20422 20241118 93.42 43471 -9.13 20250213 24361 62.14 20250114 59700 -33.84 20240703 21000 88.10 20241118 5.58 N 007660 1000 632 억 9235352 N N 5350 N 00 N
8 20250224 100230 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39250 -1450 5 -3.56 27762027550 700895 22.01 40100 40250 38950 52900 28500 40700 39608.12 14.60 0 -182081 43292 41995 40472 39175 37652 42644 39824 632 12200 1000 28490 50 1 63246419 24824 51.99 9.31 12 1.11 755.00 4218.00 58059 20240703 -32.40 20422 20241118 92.19 43471 -9.71 20250213 24361 61.12 20250114 59700 -34.25 20240703 21000 86.90 20241118 5.58 N 007660 1000 632 억 9235352 N N 5350 N 00 N
9 20250224 090232 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39100 -1600 5 -3.93 9002360900 228080 7.16 40100 40150 38950 52900 28500 40700 39465.77 14.60 0 -92257 43292 41995 40472 39175 37652 42644 39824 632 12200 1000 28490 50 1 63246419 24729 51.79 9.27 12 0.36 755.00 4218.00 58059 20240703 -32.65 20422 20241118 91.46 43471 -10.05 20250213 24361 60.50 20250114 59700 -34.51 20240703 21000 86.19 20241118 5.58 N 007660 1000 632 억 9235352 N N 5350 N 00 N
10 20250221 160230 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41850 850 2 2.07 135249098350 3207234 117.88 40500 42950 40050 53300 28700 41000 42171.23 13.90 0 314946 44300 42650 41300 39650 38300 41975 38975 632 12300 1000 28700 50 1 63246419 26469 55.43 9.92 12 5.07 755.00 4218.00 59700 20240703 -29.90 21000 20241118 99.29 44700 -6.38 20250213 25050 67.07 20250114 59700 -29.90 20240703 21000 99.29 20241118 5.47 N 007660 1000 632 억 8790542 N N 5350 N 00 N
11 20250221 150231 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42300 1300 2 3.17 121091333200 2869964 105.48 40500 42950 40050 53300 28700 41000 42192.96 13.90 0 369278 44300 42650 41300 39650 38300 41975 38975 632 12300 1000 28700 50 1 63246419 26753 56.03 10.03 12 4.54 755.00 4218.00 59700 20240703 -29.15 21000 20241118 101.43 44700 -5.37 20250213 25050 68.86 20250114 59700 -29.15 20240703 21000 101.43 20241118 5.47 N 007660 1000 632 억 8790542 N N 3628 N 00 N
12 20250221 140230 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42650 1650 2 4.02 105353886750 2499802 91.88 40500 42950 40050 53300 28700 41000 42145.25 13.90 0 366788 44300 42650 41300 39650 38300 41975 38975 632 12300 1000 28700 50 1 63246419 26975 56.49 10.11 12 3.95 755.00 4218.00 59700 20240703 -28.56 21000 20241118 103.10 44700 -4.59 20250213 25050 70.26 20250114 59700 -28.56 20240703 21000 103.10 20241118 5.47 N 007660 1000 632 억 8790542 N N 3628 N 00 N