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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007660/price/prices-20250301.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
20250306,160223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35100,-2000,5,-5.39,51168742300,1429724,151.01,37150,37250,34850,48200,26000,37100,35791.35,14.22,0,602,38833,37966,37133,36266,35433,37550,35850,632,11100,1000,25970,50,1,63246419,22199,46.49,8.32,12,2.26,755.00,4218.00,58059,20240703,-39.54,20422,20241118,71.87,43700,-19.68,20250227,24361,44.08,20250114,59700,-41.21,20240703,21000,67.14,20241118,5.23,N,007660,1000,632 억,,8991537,N,N,22986,N,00,N
20250306,150223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35200,-1900,5,-5.12,45918995750,1280321,135.23,37150,37250,34850,48200,26000,37100,35865.22,14.22,0,-33039,38833,37966,37133,36266,35433,37550,35850,632,11100,1000,25970,50,1,63246419,22263,46.62,8.35,12,2.02,755.00,4218.00,58059,20240703,-39.37,20422,20241118,72.36,43700,-19.45,20250227,24361,44.49,20250114,59700,-41.04,20240703,21000,67.62,20241118,5.23,N,007660,1000,632 억,,8991537,N,N,1460,N,00,N
20250306,140223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35700,-1400,5,-3.77,35725450675,991379,104.71,37150,37250,35300,48200,26000,37100,36036.12,14.22,0,-51739,38833,37966,37133,36266,35433,37550,35850,632,11100,1000,25970,50,1,63246419,22579,47.28,8.46,12,1.57,755.00,4218.00,58059,20240703,-38.51,20422,20241118,74.81,43700,-18.31,20250227,24361,46.55,20250114,59700,-40.20,20240703,21000,70.00,20241118,5.23,N,007660,1000,632 억,,8991537,N,N,1460,N,00,N
20250306,130223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35700,-1400,5,-3.77,29331291100,811871,85.75,37150,37250,35350,48200,26000,37100,36128.02,14.22,0,-97676,38833,37966,37133,36266,35433,37550,35850,632,11100,1000,25970,50,1,63246419,22579,47.28,8.46,12,1.28,755.00,4218.00,58059,20240703,-38.51,20422,20241118,74.81,43700,-18.31,20250227,24361,46.55,20250114,59700,-40.20,20240703,21000,70.00,20241118,5.23,N,007660,1000,632 억,,8991537,N,N,1460,N,00,N
20250306,120223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36100,-1000,5,-2.70,23538706050,649512,68.60,37150,37250,35600,48200,26000,37100,36240.60,14.22,0,-92903,38833,37966,37133,36266,35433,37550,35850,632,11100,1000,25970,50,1,63246419,22832,47.81,8.56,12,1.03,755.00,4218.00,58059,20240703,-37.82,20422,20241118,76.77,43700,-17.39,20250227,24361,48.19,20250114,59700,-39.53,20240703,21000,71.90,20241118,5.23,N,007660,1000,632 억,,8991537,N,N,1460,N,00,N
20250306,110222,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35700,-1400,5,-3.77,18999466525,522972,55.24,37150,37250,35600,48200,26000,37100,36329.80,14.22,0,-87754,38833,37966,37133,36266,35433,37550,35850,632,11100,1000,25970,50,1,63246419,22579,47.28,8.46,12,0.83,755.00,4218.00,58059,20240703,-38.51,20422,20241118,74.81,43700,-18.31,20250227,24361,46.55,20250114,59700,-40.20,20240703,21000,70.00,20241118,5.23,N,007660,1000,632 억,,8991537,N,N,1460,N,00,N
20250306,100223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35900,-1200,5,-3.23,11929959250,325756,34.41,37150,37250,35600,48200,26000,37100,36622.38,14.22,0,-51194,38833,37966,37133,36266,35433,37550,35850,632,11100,1000,25970,50,1,63246419,22705,47.55,8.51,12,0.52,755.00,4218.00,58059,20240703,-38.17,20422,20241118,75.79,43700,-17.85,20250227,24361,47.37,20250114,59700,-39.87,20240703,21000,70.95,20241118,5.23,N,007660,1000,632 억,,8991537,N,N,1460,N,00,N
20250306,090223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,37050,-50,5,-0.13,1656837650,44632,4.71,37150,37250,37000,48200,26000,37100,37122.19,14.22,0,-14651,38833,37966,37133,36266,35433,37550,35850,632,11100,1000,25970,50,1,63246419,23433,49.07,8.78,12,0.07,755.00,4218.00,58059,20240703,-36.19,20422,20241118,81.42,43700,-15.22,20250227,24361,52.09,20250114,59700,-37.94,20240703,21000,76.43,20241118,5.23,N,007660,1000,632 억,,8991537,N,N,1460,N,00,N
20250305,160221,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,37100,450,2,1.23,33860055850,915793,68.12,37150,38000,36300,47600,25700,36650,36973.77,14.07,0,-11338,38816,37732,36416,35332,34016,38275,35875,632,10950,1000,25650,50,1,63246419,23464,49.14,8.80,12,1.45,755.00,4218.00,58059,20240703,-36.10,20422,20241118,81.67,43700,-15.10,20250227,24361,52.29,20250114,59700,-37.86,20240703,21000,76.67,20241118,5.21,N,007660,1000,632 억,,8900529,N,N,1460,N,00,N
20250305,150223,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,37150,500,2,1.36,31285018325,846432,62.96,37150,38000,36300,47600,25700,36650,36961.42,14.07,0,-20350,38816,37732,36416,35332,34016,38275,35875,632,10950,1000,25650,50,1,63246419,23496,49.21,8.81,12,1.34,755.00,4218.00,58059,20240703,-36.01,20422,20241118,81.91,43700,-14.99,20250227,24361,52.50,20250114,59700,-37.77,20240703,21000,76.90,20241118,5.21,N,007660,1000,632 억,,8900529,N,N,10835,N,00,N
20250305,140221,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,37250,600,2,1.64,27565661350,746446,55.52,37150,38000,36300,47600,25700,36650,36929.58,14.07,0,-30339,38816,37732,36416,35332,34016,38275,35875,632,10950,1000,25650,50,1,63246419,23559,49.34,8.83,12,1.18,755.00,4218.00,58059,20240703,-35.84,20422,20241118,82.40,43700,-14.76,20250227,24361,52.91,20250114,59700,-37.60,20240703,21000,77.38,20241118,5.21,N,007660,1000,632 억,,8900529,N,N,10835,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 20250306 160223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 35100 -2000 5 -5.39 51168742300 1429724 151.01 37150 37250 34850 48200 26000 37100 35791.35 14.22 0 602 38833 37966 37133 36266 35433 37550 35850 632 11100 1000 25970 50 1 63246419 22199 46.49 8.32 12 2.26 755.00 4218.00 58059 20240703 -39.54 20422 20241118 71.87 43700 -19.68 20250227 24361 44.08 20250114 59700 -41.21 20240703 21000 67.14 20241118 5.23 N 007660 1000 632 억 8991537 N N 22986 N 00 N
3 20250306 150223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 35200 -1900 5 -5.12 45918995750 1280321 135.23 37150 37250 34850 48200 26000 37100 35865.22 14.22 0 -33039 38833 37966 37133 36266 35433 37550 35850 632 11100 1000 25970 50 1 63246419 22263 46.62 8.35 12 2.02 755.00 4218.00 58059 20240703 -39.37 20422 20241118 72.36 43700 -19.45 20250227 24361 44.49 20250114 59700 -41.04 20240703 21000 67.62 20241118 5.23 N 007660 1000 632 억 8991537 N N 1460 N 00 N
4 20250306 140223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 35700 -1400 5 -3.77 35725450675 991379 104.71 37150 37250 35300 48200 26000 37100 36036.12 14.22 0 -51739 38833 37966 37133 36266 35433 37550 35850 632 11100 1000 25970 50 1 63246419 22579 47.28 8.46 12 1.57 755.00 4218.00 58059 20240703 -38.51 20422 20241118 74.81 43700 -18.31 20250227 24361 46.55 20250114 59700 -40.20 20240703 21000 70.00 20241118 5.23 N 007660 1000 632 억 8991537 N N 1460 N 00 N
5 20250306 130223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 35700 -1400 5 -3.77 29331291100 811871 85.75 37150 37250 35350 48200 26000 37100 36128.02 14.22 0 -97676 38833 37966 37133 36266 35433 37550 35850 632 11100 1000 25970 50 1 63246419 22579 47.28 8.46 12 1.28 755.00 4218.00 58059 20240703 -38.51 20422 20241118 74.81 43700 -18.31 20250227 24361 46.55 20250114 59700 -40.20 20240703 21000 70.00 20241118 5.23 N 007660 1000 632 억 8991537 N N 1460 N 00 N
6 20250306 120223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 36100 -1000 5 -2.70 23538706050 649512 68.60 37150 37250 35600 48200 26000 37100 36240.60 14.22 0 -92903 38833 37966 37133 36266 35433 37550 35850 632 11100 1000 25970 50 1 63246419 22832 47.81 8.56 12 1.03 755.00 4218.00 58059 20240703 -37.82 20422 20241118 76.77 43700 -17.39 20250227 24361 48.19 20250114 59700 -39.53 20240703 21000 71.90 20241118 5.23 N 007660 1000 632 억 8991537 N N 1460 N 00 N
7 20250306 110222 55 30.00 KOSPI 전기·전자 N N N Y 40 N 35700 -1400 5 -3.77 18999466525 522972 55.24 37150 37250 35600 48200 26000 37100 36329.80 14.22 0 -87754 38833 37966 37133 36266 35433 37550 35850 632 11100 1000 25970 50 1 63246419 22579 47.28 8.46 12 0.83 755.00 4218.00 58059 20240703 -38.51 20422 20241118 74.81 43700 -18.31 20250227 24361 46.55 20250114 59700 -40.20 20240703 21000 70.00 20241118 5.23 N 007660 1000 632 억 8991537 N N 1460 N 00 N
8 20250306 100223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 35900 -1200 5 -3.23 11929959250 325756 34.41 37150 37250 35600 48200 26000 37100 36622.38 14.22 0 -51194 38833 37966 37133 36266 35433 37550 35850 632 11100 1000 25970 50 1 63246419 22705 47.55 8.51 12 0.52 755.00 4218.00 58059 20240703 -38.17 20422 20241118 75.79 43700 -17.85 20250227 24361 47.37 20250114 59700 -39.87 20240703 21000 70.95 20241118 5.23 N 007660 1000 632 억 8991537 N N 1460 N 00 N
9 20250306 090223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 37050 -50 5 -0.13 1656837650 44632 4.71 37150 37250 37000 48200 26000 37100 37122.19 14.22 0 -14651 38833 37966 37133 36266 35433 37550 35850 632 11100 1000 25970 50 1 63246419 23433 49.07 8.78 12 0.07 755.00 4218.00 58059 20240703 -36.19 20422 20241118 81.42 43700 -15.22 20250227 24361 52.09 20250114 59700 -37.94 20240703 21000 76.43 20241118 5.23 N 007660 1000 632 억 8991537 N N 1460 N 00 N
10 20250305 160221 55 30.00 KOSPI 전기·전자 N N N Y 40 N 37100 450 2 1.23 33860055850 915793 68.12 37150 38000 36300 47600 25700 36650 36973.77 14.07 0 -11338 38816 37732 36416 35332 34016 38275 35875 632 10950 1000 25650 50 1 63246419 23464 49.14 8.80 12 1.45 755.00 4218.00 58059 20240703 -36.10 20422 20241118 81.67 43700 -15.10 20250227 24361 52.29 20250114 59700 -37.86 20240703 21000 76.67 20241118 5.21 N 007660 1000 632 억 8900529 N N 1460 N 00 N
11 20250305 150223 55 30.00 KOSPI 전기·전자 N N N Y 40 N 37150 500 2 1.36 31285018325 846432 62.96 37150 38000 36300 47600 25700 36650 36961.42 14.07 0 -20350 38816 37732 36416 35332 34016 38275 35875 632 10950 1000 25650 50 1 63246419 23496 49.21 8.81 12 1.34 755.00 4218.00 58059 20240703 -36.01 20422 20241118 81.91 43700 -14.99 20250227 24361 52.50 20250114 59700 -37.77 20240703 21000 76.90 20241118 5.21 N 007660 1000 632 억 8900529 N N 10835 N 00 N
12 20250305 140221 55 30.00 KOSPI 전기·전자 N N N Y 40 N 37250 600 2 1.64 27565661350 746446 55.52 37150 38000 36300 47600 25700 36650 36929.58 14.07 0 -30339 38816 37732 36416 35332 34016 38275 35875 632 10950 1000 25650 50 1 63246419 23559 49.34 8.83 12 1.18 755.00 4218.00 58059 20240703 -35.84 20422 20241118 82.40 43700 -14.76 20250227 24361 52.91 20250114 59700 -37.60 20240703 21000 77.38 20241118 5.21 N 007660 1000 632 억 8900529 N N 10835 N 00 N