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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32850,150,2,0.46,25554145500,776577,60.97,33500,33650,32500,42500,22900,32700,32906.14,13.68,0,-184300,33966,33332,32266,31632,30566,33650,31950,632,9800,1000,22890,50,1,63246419,20776,28.05,6.34,12,1.23,1171.00,5179.00,58059,20240703,-43.42,20422,20241118,60.86,43700,-24.83,20250227,24361,34.85,20250114,59700,-44.97,20240703,21000,56.43,20241118,3.30,Y,007660,1000,632 억,,8654452,N,N,196848,N,00,N
20250414,150224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32800,100,2,0.31,24079123525,731509,57.43,33500,33650,32500,42500,22900,32700,32917.06,13.68,0,-170080,33966,33332,32266,31632,30566,33650,31950,632,9800,1000,22890,50,1,63246419,20745,28.01,6.33,12,1.16,1171.00,5179.00,58059,20240703,-43.51,20422,20241118,60.61,43700,-24.94,20250227,24361,34.64,20250114,59700,-45.06,20240703,21000,56.19,20241118,3.30,Y,007660,1000,632 억,,8654452,N,N,309379,N,00,N
20250414,140223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32800,100,2,0.31,19637767775,596413,46.82,33500,33650,32500,42500,22900,32700,32926.46,13.68,0,-167875,33966,33332,32266,31632,30566,33650,31950,632,9800,1000,22890,50,1,63246419,20745,28.01,6.33,12,0.94,1171.00,5179.00,58059,20240703,-43.51,20422,20241118,60.61,43700,-24.94,20250227,24361,34.64,20250114,59700,-45.06,20240703,21000,56.19,20241118,3.30,Y,007660,1000,632 억,,8654452,N,N,309379,N,00,N
20250414,130224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32850,150,2,0.46,17137195325,520048,40.83,33500,33650,32500,42500,22900,32700,32953.10,13.68,0,-146546,33966,33332,32266,31632,30566,33650,31950,632,9800,1000,22890,50,1,63246419,20776,28.05,6.34,12,0.82,1171.00,5179.00,58059,20240703,-43.42,20422,20241118,60.86,43700,-24.83,20250227,24361,34.85,20250114,59700,-44.97,20240703,21000,56.43,20241118,3.30,Y,007660,1000,632 억,,8654452,N,N,309379,N,00,N
20250414,120224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32850,150,2,0.46,14830409675,449662,35.30,33500,33650,32500,42500,22900,32700,32981.24,13.68,0,-114578,33966,33332,32266,31632,30566,33650,31950,632,9800,1000,22890,50,1,63246419,20776,28.05,6.34,12,0.71,1171.00,5179.00,58059,20240703,-43.42,20422,20241118,60.86,43700,-24.83,20250227,24361,34.85,20250114,59700,-44.97,20240703,21000,56.43,20241118,3.30,Y,007660,1000,632 억,,8654452,N,N,309379,N,00,N
20250414,110223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32650,-50,5,-0.15,11870531025,359393,28.22,33500,33650,32500,42500,22900,32700,33029.39,13.68,0,-89407,33966,33332,32266,31632,30566,33650,31950,632,9800,1000,22890,50,1,63246419,20650,27.88,6.30,12,0.57,1171.00,5179.00,58059,20240703,-43.76,20422,20241118,59.88,43700,-25.29,20250227,24361,34.03,20250114,59700,-45.31,20240703,21000,55.48,20241118,3.30,Y,007660,1000,632 억,,8654452,N,N,309379,N,00,N
20250414,100224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32850,150,2,0.46,7847468475,236736,18.59,33500,33650,32500,42500,22900,32700,33148.61,13.68,0,-46166,33966,33332,32266,31632,30566,33650,31950,632,9800,1000,22890,50,1,63246419,20776,28.05,6.34,12,0.37,1171.00,5179.00,58059,20240703,-43.42,20422,20241118,60.86,43700,-24.83,20250227,24361,34.85,20250114,59700,-44.97,20240703,21000,56.43,20241118,3.30,Y,007660,1000,632 억,,8654452,N,N,309379,N,00,N
20250414,090224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,33200,500,2,1.53,1416367550,42370,3.33,33500,33650,33100,42500,22900,32700,33428.55,13.68,0,-16790,33966,33332,32266,31632,30566,33650,31950,632,9800,1000,22890,50,1,63246419,20998,28.35,6.41,12,0.07,1171.00,5179.00,58059,20240703,-42.82,20422,20241118,62.57,43700,-24.03,20250227,24361,36.28,20250114,59700,-44.39,20240703,21000,58.10,20241118,3.30,Y,007660,1000,632 억,,8654452,N,N,309379,N,00,N
20250411,160222,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32700,-150,5,-0.46,40628957650,1273730,80.78,31850,32900,31200,42700,23000,32850,31897.47,14.09,0,-285869,34216,33532,32816,32132,31416,33175,31775,632,9850,1000,22990,50,1,63246419,20682,27.92,6.31,12,2.01,1171.00,5179.00,58059,20240703,-43.68,20422,20241118,60.12,43700,-25.17,20250227,24361,34.23,20250114,59700,-45.23,20240703,21000,55.71,20241118,3.27,Y,007660,1000,632 억,,8910006,N,N,309379,N,00,N
20250411,150223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32550,-300,5,-0.91,37221296775,1169626,74.18,31850,32800,31200,42700,23000,32850,31823.25,14.09,0,-258947,34216,33532,32816,32132,31416,33175,31775,632,9850,1000,22990,50,1,63246419,20587,27.80,6.28,12,1.85,1171.00,5179.00,58059,20240703,-43.94,20422,20241118,59.39,43700,-25.51,20250227,24361,33.62,20250114,59700,-45.48,20240703,21000,55.00,20241118,3.27,Y,007660,1000,632 억,,8910006,N,N,345803,N,00,N
20250411,140223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,32000,-850,5,-2.59,31538378525,993486,63.01,31850,32350,31200,42700,23000,32850,31745.17,14.09,0,-215631,34216,33532,32816,32132,31416,33175,31775,632,9850,1000,22990,50,1,63246419,20239,27.33,6.18,12,1.57,1171.00,5179.00,58059,20240703,-44.88,20422,20241118,56.69,43700,-26.77,20250227,24361,31.36,20250114,59700,-46.40,20240703,21000,52.38,20241118,3.27,Y,007660,1000,632 억,,8910006,N,N,345803,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 20250414 160223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 32850 150 2 0.46 25554145500 776577 60.97 33500 33650 32500 42500 22900 32700 32906.14 13.68 0 -184300 33966 33332 32266 31632 30566 33650 31950 632 9800 1000 22890 50 1 63246419 20776 28.05 6.34 12 1.23 1171.00 5179.00 58059 20240703 -43.42 20422 20241118 60.86 43700 -24.83 20250227 24361 34.85 20250114 59700 -44.97 20240703 21000 56.43 20241118 3.30 Y 007660 1000 632 억 8654452 N N 196848 N 00 N
3 20250414 150224 55 30.00 KOSPI 전기·전자 N N N Y 40 N 32800 100 2 0.31 24079123525 731509 57.43 33500 33650 32500 42500 22900 32700 32917.06 13.68 0 -170080 33966 33332 32266 31632 30566 33650 31950 632 9800 1000 22890 50 1 63246419 20745 28.01 6.33 12 1.16 1171.00 5179.00 58059 20240703 -43.51 20422 20241118 60.61 43700 -24.94 20250227 24361 34.64 20250114 59700 -45.06 20240703 21000 56.19 20241118 3.30 Y 007660 1000 632 억 8654452 N N 309379 N 00 N
4 20250414 140223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 32800 100 2 0.31 19637767775 596413 46.82 33500 33650 32500 42500 22900 32700 32926.46 13.68 0 -167875 33966 33332 32266 31632 30566 33650 31950 632 9800 1000 22890 50 1 63246419 20745 28.01 6.33 12 0.94 1171.00 5179.00 58059 20240703 -43.51 20422 20241118 60.61 43700 -24.94 20250227 24361 34.64 20250114 59700 -45.06 20240703 21000 56.19 20241118 3.30 Y 007660 1000 632 억 8654452 N N 309379 N 00 N
5 20250414 130224 55 30.00 KOSPI 전기·전자 N N N Y 40 N 32850 150 2 0.46 17137195325 520048 40.83 33500 33650 32500 42500 22900 32700 32953.10 13.68 0 -146546 33966 33332 32266 31632 30566 33650 31950 632 9800 1000 22890 50 1 63246419 20776 28.05 6.34 12 0.82 1171.00 5179.00 58059 20240703 -43.42 20422 20241118 60.86 43700 -24.83 20250227 24361 34.85 20250114 59700 -44.97 20240703 21000 56.43 20241118 3.30 Y 007660 1000 632 억 8654452 N N 309379 N 00 N
6 20250414 120224 55 30.00 KOSPI 전기·전자 N N N Y 40 N 32850 150 2 0.46 14830409675 449662 35.30 33500 33650 32500 42500 22900 32700 32981.24 13.68 0 -114578 33966 33332 32266 31632 30566 33650 31950 632 9800 1000 22890 50 1 63246419 20776 28.05 6.34 12 0.71 1171.00 5179.00 58059 20240703 -43.42 20422 20241118 60.86 43700 -24.83 20250227 24361 34.85 20250114 59700 -44.97 20240703 21000 56.43 20241118 3.30 Y 007660 1000 632 억 8654452 N N 309379 N 00 N
7 20250414 110223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 32650 -50 5 -0.15 11870531025 359393 28.22 33500 33650 32500 42500 22900 32700 33029.39 13.68 0 -89407 33966 33332 32266 31632 30566 33650 31950 632 9800 1000 22890 50 1 63246419 20650 27.88 6.30 12 0.57 1171.00 5179.00 58059 20240703 -43.76 20422 20241118 59.88 43700 -25.29 20250227 24361 34.03 20250114 59700 -45.31 20240703 21000 55.48 20241118 3.30 Y 007660 1000 632 억 8654452 N N 309379 N 00 N
8 20250414 100224 55 30.00 KOSPI 전기·전자 N N N Y 40 N 32850 150 2 0.46 7847468475 236736 18.59 33500 33650 32500 42500 22900 32700 33148.61 13.68 0 -46166 33966 33332 32266 31632 30566 33650 31950 632 9800 1000 22890 50 1 63246419 20776 28.05 6.34 12 0.37 1171.00 5179.00 58059 20240703 -43.42 20422 20241118 60.86 43700 -24.83 20250227 24361 34.85 20250114 59700 -44.97 20240703 21000 56.43 20241118 3.30 Y 007660 1000 632 억 8654452 N N 309379 N 00 N
9 20250414 090224 55 30.00 KOSPI 전기·전자 N N N Y 40 N 33200 500 2 1.53 1416367550 42370 3.33 33500 33650 33100 42500 22900 32700 33428.55 13.68 0 -16790 33966 33332 32266 31632 30566 33650 31950 632 9800 1000 22890 50 1 63246419 20998 28.35 6.41 12 0.07 1171.00 5179.00 58059 20240703 -42.82 20422 20241118 62.57 43700 -24.03 20250227 24361 36.28 20250114 59700 -44.39 20240703 21000 58.10 20241118 3.30 Y 007660 1000 632 억 8654452 N N 309379 N 00 N
10 20250411 160222 55 30.00 KOSPI 전기·전자 N N N Y 40 N 32700 -150 5 -0.46 40628957650 1273730 80.78 31850 32900 31200 42700 23000 32850 31897.47 14.09 0 -285869 34216 33532 32816 32132 31416 33175 31775 632 9850 1000 22990 50 1 63246419 20682 27.92 6.31 12 2.01 1171.00 5179.00 58059 20240703 -43.68 20422 20241118 60.12 43700 -25.17 20250227 24361 34.23 20250114 59700 -45.23 20240703 21000 55.71 20241118 3.27 Y 007660 1000 632 억 8910006 N N 309379 N 00 N
11 20250411 150223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 32550 -300 5 -0.91 37221296775 1169626 74.18 31850 32800 31200 42700 23000 32850 31823.25 14.09 0 -258947 34216 33532 32816 32132 31416 33175 31775 632 9850 1000 22990 50 1 63246419 20587 27.80 6.28 12 1.85 1171.00 5179.00 58059 20240703 -43.94 20422 20241118 59.39 43700 -25.51 20250227 24361 33.62 20250114 59700 -45.48 20240703 21000 55.00 20241118 3.27 Y 007660 1000 632 억 8910006 N N 345803 N 00 N
12 20250411 140223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 32000 -850 5 -2.59 31538378525 993486 63.01 31850 32350 31200 42700 23000 32850 31745.17 14.09 0 -215631 34216 33532 32816 32132 31416 33175 31775 632 9850 1000 22990 50 1 63246419 20239 27.33 6.18 12 1.57 1171.00 5179.00 58059 20240703 -44.88 20422 20241118 56.69 43700 -26.77 20250227 24361 31.36 20250114 59700 -46.40 20240703 21000 52.38 20241118 3.27 Y 007660 1000 632 억 8910006 N N 345803 N 00 N