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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
20250219,160228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41100,-1500,5,-3.52,126304050950,2968818,108.60,43900,43950,40800,55300,29850,42600,42544.72,14.13,0,-305610,44533,43566,42433,41466,40333,44050,41950,632,12700,1000,29820,50,1,63246419,25994,54.44,9.74,12,4.69,755.00,4218.00,59700,20240703,-31.16,21000,20241118,95.71,44700,-8.05,20250213,25050,64.07,20250114,59700,-31.16,20240703,21000,95.71,20241118,5.32,N,007660,1000,632 억,,8938569,N,N,7613,N,00,N
20250219,150230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41600,-1000,5,-2.35,116332774300,2727101,99.76,43900,43950,40800,55300,29850,42600,42658.04,14.13,0,-294832,44533,43566,42433,41466,40333,44050,41950,632,12700,1000,29820,50,1,63246419,26311,55.10,9.86,12,4.31,755.00,4218.00,59700,20240703,-30.32,21000,20241118,98.10,44700,-6.94,20250213,25050,66.07,20250114,59700,-30.32,20240703,21000,98.10,20241118,5.32,N,007660,1000,632 억,,8938569,N,N,14554,N,00,N
20250219,140228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41550,-1050,5,-2.46,95506462700,2221852,81.28,43900,43950,41400,55300,29850,42600,42985.07,14.13,0,-241169,44533,43566,42433,41466,40333,44050,41950,632,12700,1000,29820,50,1,63246419,26279,55.03,9.85,12,3.51,755.00,4218.00,59700,20240703,-30.40,21000,20241118,97.86,44700,-7.05,20250213,25050,65.87,20250114,59700,-30.40,20240703,21000,97.86,20241118,5.32,N,007660,1000,632 억,,8938569,N,N,14554,N,00,N
20250219,130229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,41900,-700,5,-1.64,84373776000,1954442,71.49,43900,43950,41650,55300,29850,42600,43170.27,14.13,0,-200111,44533,43566,42433,41466,40333,44050,41950,632,12700,1000,29820,50,1,63246419,26500,55.50,9.93,12,3.09,755.00,4218.00,59700,20240703,-29.82,21000,20241118,99.52,44700,-6.26,20250213,25050,67.27,20250114,59700,-29.82,20240703,21000,99.52,20241118,5.32,N,007660,1000,632 억,,8938569,N,N,14554,N,00,N
20250219,120229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42700,100,2,0.23,71057628600,1639245,59.96,43900,43950,42600,55300,29850,42600,43347.79,14.13,0,-147797,44533,43566,42433,41466,40333,44050,41950,632,12700,1000,29820,50,1,63246419,27006,56.56,10.12,12,2.59,755.00,4218.00,59700,20240703,-28.48,21000,20241118,103.33,44700,-4.47,20250213,25050,70.46,20250114,59700,-28.48,20240703,21000,103.33,20241118,5.32,N,007660,1000,632 억,,8938569,N,N,14554,N,00,N
20250219,110229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43000,400,2,0.94,65268143550,1503912,55.01,43900,43950,42700,55300,29850,42600,43398.92,14.13,0,-118953,44533,43566,42433,41466,40333,44050,41950,632,12700,1000,29820,50,1,63246419,27196,56.95,10.19,12,2.38,755.00,4218.00,59700,20240703,-27.97,21000,20241118,104.76,44700,-3.80,20250213,25050,71.66,20250114,59700,-27.97,20240703,21000,104.76,20241118,5.32,N,007660,1000,632 억,,8938569,N,N,14554,N,00,N
20250219,100229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43350,750,2,1.76,49558076100,1139230,41.67,43900,43950,43000,55300,29850,42600,43501.40,14.13,0,-74315,44533,43566,42433,41466,40333,44050,41950,632,12700,1000,29820,50,1,63246419,27417,57.42,10.28,12,1.80,755.00,4218.00,59700,20240703,-27.39,21000,20241118,106.43,44700,-3.02,20250213,25050,73.05,20250114,59700,-27.39,20240703,21000,106.43,20241118,5.32,N,007660,1000,632 억,,8938569,N,N,14554,N,00,N
20250219,090229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43200,600,2,1.41,11006405250,251874,9.21,43900,43950,43100,55300,29850,42600,43698.16,14.13,0,-32279,44533,43566,42433,41466,40333,44050,41950,632,12700,1000,29820,50,1,63246419,27322,57.22,10.24,12,0.40,755.00,4218.00,59700,20240703,-27.64,21000,20241118,105.71,44700,-3.36,20250213,25050,72.46,20250114,59700,-27.64,20240703,21000,105.71,20241118,5.32,N,007660,1000,632 억,,8938569,N,N,14554,N,00,N
20250218,160228,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42600,900,2,2.16,114547296200,2690372,175.33,42050,43400,41300,54200,29200,41700,42576.74,13.97,0,120205,43166,42432,41666,40932,40166,42050,40550,632,12500,1000,29190,50,1,63246419,26943,56.42,10.10,12,4.25,755.00,4218.00,59700,20240703,-28.64,21000,20241118,102.86,44700,-4.70,20250213,25050,70.06,20250114,59700,-28.64,20240703,21000,102.86,20241118,5.21,N,007660,1000,632 억,,8833827,N,N,14554,N,00,N
20250218,150229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42850,1150,2,2.76,110768556850,2601728,169.56,42050,43400,41300,54200,29200,41700,42575.00,13.97,0,124786,43166,42432,41666,40932,40166,42050,40550,632,12500,1000,29190,50,1,63246419,27101,56.75,10.16,12,4.11,755.00,4218.00,59700,20240703,-28.22,21000,20241118,104.05,44700,-4.14,20250213,25050,71.06,20250114,59700,-28.22,20240703,21000,104.05,20241118,5.21,N,007660,1000,632 억,,8833827,N,N,9152,N,00,N
20250218,140229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42800,1100,2,2.64,93437172500,2198353,143.27,42050,43400,41300,54200,29200,41700,42503.26,13.97,0,102040,43166,42432,41666,40932,40166,42050,40550,632,12500,1000,29190,50,1,63246419,27069,56.69,10.15,12,3.48,755.00,4218.00,59700,20240703,-28.31,21000,20241118,103.81,44700,-4.25,20250213,25050,70.86,20250114,59700,-28.31,20240703,21000,103.81,20241118,5.21,N,007660,1000,632 억,,8833827,N,N,9152,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 20250219 160228 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41100 -1500 5 -3.52 126304050950 2968818 108.60 43900 43950 40800 55300 29850 42600 42544.72 14.13 0 -305610 44533 43566 42433 41466 40333 44050 41950 632 12700 1000 29820 50 1 63246419 25994 54.44 9.74 12 4.69 755.00 4218.00 59700 20240703 -31.16 21000 20241118 95.71 44700 -8.05 20250213 25050 64.07 20250114 59700 -31.16 20240703 21000 95.71 20241118 5.32 N 007660 1000 632 억 8938569 N N 7613 N 00 N
3 20250219 150230 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41600 -1000 5 -2.35 116332774300 2727101 99.76 43900 43950 40800 55300 29850 42600 42658.04 14.13 0 -294832 44533 43566 42433 41466 40333 44050 41950 632 12700 1000 29820 50 1 63246419 26311 55.10 9.86 12 4.31 755.00 4218.00 59700 20240703 -30.32 21000 20241118 98.10 44700 -6.94 20250213 25050 66.07 20250114 59700 -30.32 20240703 21000 98.10 20241118 5.32 N 007660 1000 632 억 8938569 N N 14554 N 00 N
4 20250219 140228 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41550 -1050 5 -2.46 95506462700 2221852 81.28 43900 43950 41400 55300 29850 42600 42985.07 14.13 0 -241169 44533 43566 42433 41466 40333 44050 41950 632 12700 1000 29820 50 1 63246419 26279 55.03 9.85 12 3.51 755.00 4218.00 59700 20240703 -30.40 21000 20241118 97.86 44700 -7.05 20250213 25050 65.87 20250114 59700 -30.40 20240703 21000 97.86 20241118 5.32 N 007660 1000 632 억 8938569 N N 14554 N 00 N
5 20250219 130229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 41900 -700 5 -1.64 84373776000 1954442 71.49 43900 43950 41650 55300 29850 42600 43170.27 14.13 0 -200111 44533 43566 42433 41466 40333 44050 41950 632 12700 1000 29820 50 1 63246419 26500 55.50 9.93 12 3.09 755.00 4218.00 59700 20240703 -29.82 21000 20241118 99.52 44700 -6.26 20250213 25050 67.27 20250114 59700 -29.82 20240703 21000 99.52 20241118 5.32 N 007660 1000 632 억 8938569 N N 14554 N 00 N
6 20250219 120229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42700 100 2 0.23 71057628600 1639245 59.96 43900 43950 42600 55300 29850 42600 43347.79 14.13 0 -147797 44533 43566 42433 41466 40333 44050 41950 632 12700 1000 29820 50 1 63246419 27006 56.56 10.12 12 2.59 755.00 4218.00 59700 20240703 -28.48 21000 20241118 103.33 44700 -4.47 20250213 25050 70.46 20250114 59700 -28.48 20240703 21000 103.33 20241118 5.32 N 007660 1000 632 억 8938569 N N 14554 N 00 N
7 20250219 110229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 43000 400 2 0.94 65268143550 1503912 55.01 43900 43950 42700 55300 29850 42600 43398.92 14.13 0 -118953 44533 43566 42433 41466 40333 44050 41950 632 12700 1000 29820 50 1 63246419 27196 56.95 10.19 12 2.38 755.00 4218.00 59700 20240703 -27.97 21000 20241118 104.76 44700 -3.80 20250213 25050 71.66 20250114 59700 -27.97 20240703 21000 104.76 20241118 5.32 N 007660 1000 632 억 8938569 N N 14554 N 00 N
8 20250219 100229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 43350 750 2 1.76 49558076100 1139230 41.67 43900 43950 43000 55300 29850 42600 43501.40 14.13 0 -74315 44533 43566 42433 41466 40333 44050 41950 632 12700 1000 29820 50 1 63246419 27417 57.42 10.28 12 1.80 755.00 4218.00 59700 20240703 -27.39 21000 20241118 106.43 44700 -3.02 20250213 25050 73.05 20250114 59700 -27.39 20240703 21000 106.43 20241118 5.32 N 007660 1000 632 억 8938569 N N 14554 N 00 N
9 20250219 090229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 43200 600 2 1.41 11006405250 251874 9.21 43900 43950 43100 55300 29850 42600 43698.16 14.13 0 -32279 44533 43566 42433 41466 40333 44050 41950 632 12700 1000 29820 50 1 63246419 27322 57.22 10.24 12 0.40 755.00 4218.00 59700 20240703 -27.64 21000 20241118 105.71 44700 -3.36 20250213 25050 72.46 20250114 59700 -27.64 20240703 21000 105.71 20241118 5.32 N 007660 1000 632 억 8938569 N N 14554 N 00 N
10 20250218 160228 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42600 900 2 2.16 114547296200 2690372 175.33 42050 43400 41300 54200 29200 41700 42576.74 13.97 0 120205 43166 42432 41666 40932 40166 42050 40550 632 12500 1000 29190 50 1 63246419 26943 56.42 10.10 12 4.25 755.00 4218.00 59700 20240703 -28.64 21000 20241118 102.86 44700 -4.70 20250213 25050 70.06 20250114 59700 -28.64 20240703 21000 102.86 20241118 5.21 N 007660 1000 632 억 8833827 N N 14554 N 00 N
11 20250218 150229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42850 1150 2 2.76 110768556850 2601728 169.56 42050 43400 41300 54200 29200 41700 42575.00 13.97 0 124786 43166 42432 41666 40932 40166 42050 40550 632 12500 1000 29190 50 1 63246419 27101 56.75 10.16 12 4.11 755.00 4218.00 59700 20240703 -28.22 21000 20241118 104.05 44700 -4.14 20250213 25050 71.06 20250114 59700 -28.22 20240703 21000 104.05 20241118 5.21 N 007660 1000 632 억 8833827 N N 9152 N 00 N
12 20250218 140229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 42800 1100 2 2.64 93437172500 2198353 143.27 42050 43400 41300 54200 29200 41700 42503.26 13.97 0 102040 43166 42432 41666 40932 40166 42050 40550 632 12500 1000 29190 50 1 63246419 27069 56.69 10.15 12 3.48 755.00 4218.00 59700 20240703 -28.31 21000 20241118 103.81 44700 -4.25 20250213 25050 70.86 20250114 59700 -28.31 20240703 21000 103.81 20241118 5.21 N 007660 1000 632 억 8833827 N N 9152 N 00 N