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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39800,-300,5,-0.75,43584285075,1076001,199.22,39850,41250,39500,52100,28100,40100,40507.01,14.52,0,-19870,41066,40582,40116,39632,39166,40350,39400,632,12000,1000,28070,50,1,63246419,25172,52.72,9.44,12,1.70,755.00,4218.00,58059,20240703,-31.45,20422,20241118,94.89,43700,-8.92,20250227,24361,63.38,20250114,59700,-33.33,20240703,21000,89.52,20241118,4.61,N,007660,1000,632 억,,9182685,N,N,1684,N,00,N
20250321,150230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40100,0,3,0.00,40386571250,995971,184.40,39850,41250,39500,52100,28100,40100,40549.99,14.52,0,-21254,41066,40582,40116,39632,39166,40350,39400,632,12000,1000,28070,50,1,63246419,25362,53.11,9.51,12,1.57,755.00,4218.00,58059,20240703,-30.93,20422,20241118,96.36,43700,-8.24,20250227,24361,64.61,20250114,59700,-32.83,20240703,21000,90.95,20241118,4.61,N,007660,1000,632 억,,9182685,N,N,1113,N,00,N
20250321,140229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40200,100,2,0.25,35015610800,861950,159.59,39850,41250,39500,52100,28100,40100,40623.77,14.52,0,-20,41066,40582,40116,39632,39166,40350,39400,632,12000,1000,28070,50,1,63246419,25425,53.25,9.53,12,1.36,755.00,4218.00,58059,20240703,-30.76,20422,20241118,96.85,43700,-8.01,20250227,24361,65.02,20250114,59700,-32.66,20240703,21000,91.43,20241118,4.61,N,007660,1000,632 억,,9182685,N,N,1113,N,00,N
20250321,130230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40150,50,2,0.12,31808760175,782011,144.79,39850,41250,39500,52100,28100,40100,40675.66,14.52,0,5959,41066,40582,40116,39632,39166,40350,39400,632,12000,1000,28070,50,1,63246419,25393,53.18,9.52,12,1.24,755.00,4218.00,58059,20240703,-30.85,20422,20241118,96.60,43700,-8.12,20250227,24361,64.81,20250114,59700,-32.75,20240703,21000,91.19,20241118,4.61,N,007660,1000,632 억,,9182685,N,N,1113,N,00,N
20250321,120231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40550,450,2,1.12,29381745850,721849,133.65,39850,41250,39500,52100,28100,40100,40703.53,14.52,0,4243,41066,40582,40116,39632,39166,40350,39400,632,12000,1000,28070,50,1,63246419,25646,53.71,9.61,12,1.14,755.00,4218.00,58059,20240703,-30.16,20422,20241118,98.56,43700,-7.21,20250227,24361,66.45,20250114,59700,-32.08,20240703,21000,93.10,20241118,4.61,N,007660,1000,632 억,,9182685,N,N,1113,N,00,N
20250321,110230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40800,700,2,1.75,26071633600,640380,118.57,39850,41250,39500,52100,28100,40100,40712.85,14.52,0,36889,41066,40582,40116,39632,39166,40350,39400,632,12000,1000,28070,50,1,63246419,25805,54.04,9.67,12,1.01,755.00,4218.00,58059,20240703,-29.73,20422,20241118,99.78,43700,-6.64,20250227,24361,67.48,20250114,59700,-31.66,20240703,21000,94.29,20241118,4.61,N,007660,1000,632 억,,9182685,N,N,1113,N,00,N
20250321,100231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40900,800,2,2.00,16893239450,416441,77.10,39850,41200,39500,52100,28100,40100,40565.85,14.52,0,18210,41066,40582,40116,39632,39166,40350,39400,632,12000,1000,28070,50,1,63246419,25868,54.17,9.70,12,0.66,755.00,4218.00,58059,20240703,-29.55,20422,20241118,100.27,43700,-6.41,20250227,24361,67.89,20250114,59700,-31.49,20240703,21000,94.76,20241118,4.61,N,007660,1000,632 억,,9182685,N,N,1113,N,00,N
20250321,090232,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,39800,-300,5,-0.75,494695975,12420,2.30,39850,40000,39700,52100,28100,40100,39828.50,14.52,0,109,41066,40582,40116,39632,39166,40350,39400,632,12000,1000,28070,50,1,63246419,25172,52.72,9.44,12,0.02,755.00,4218.00,58059,20240703,-31.45,20422,20241118,94.89,43700,-8.92,20250227,24361,63.38,20250114,59700,-33.33,20240703,21000,89.52,20241118,4.61,N,007660,1000,632 억,,9182685,N,N,1113,N,00,N
20250320,160229,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40100,-100,5,-0.25,21046021700,525443,59.78,40250,40600,39650,52200,28150,40200,40053.47,14.32,0,153157,42033,41116,40433,39516,38833,40775,39175,632,12000,1000,28140,50,1,63246419,25362,53.11,9.51,12,0.83,755.00,4218.00,58059,20240703,-30.93,20422,20241118,96.36,43700,-8.24,20250227,24361,64.61,20250114,59700,-32.83,20240703,21000,90.95,20241118,4.57,N,007660,1000,632 억,,9057631,N,N,1110,N,00,N
20250320,150230,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40100,-100,5,-0.25,19158269825,478345,54.42,40250,40600,39650,52200,28150,40200,40050.81,14.32,0,139878,42033,41116,40433,39516,38833,40775,39175,632,12000,1000,28140,50,1,63246419,25362,53.11,9.51,12,0.76,755.00,4218.00,58059,20240703,-30.93,20422,20241118,96.36,43700,-8.24,20250227,24361,64.61,20250114,59700,-32.83,20240703,21000,90.95,20241118,4.57,N,007660,1000,632 억,,9057631,N,N,2946,N,00,N
20250320,140231,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40200,0,3,0.00,16469901650,411370,46.80,40250,40600,39650,52200,28150,40200,40036.27,14.32,0,106409,42033,41116,40433,39516,38833,40775,39175,632,12000,1000,28140,50,1,63246419,25425,53.25,9.53,12,0.65,755.00,4218.00,58059,20240703,-30.76,20422,20241118,96.85,43700,-8.01,20250227,24361,65.02,20250114,59700,-32.66,20240703,21000,91.43,20241118,4.57,N,007660,1000,632 억,,9057631,N,N,2946,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 20250321 160230 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39800 -300 5 -0.75 43584285075 1076001 199.22 39850 41250 39500 52100 28100 40100 40507.01 14.52 0 -19870 41066 40582 40116 39632 39166 40350 39400 632 12000 1000 28070 50 1 63246419 25172 52.72 9.44 12 1.70 755.00 4218.00 58059 20240703 -31.45 20422 20241118 94.89 43700 -8.92 20250227 24361 63.38 20250114 59700 -33.33 20240703 21000 89.52 20241118 4.61 N 007660 1000 632 억 9182685 N N 1684 N 00 N
3 20250321 150230 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40100 0 3 0.00 40386571250 995971 184.40 39850 41250 39500 52100 28100 40100 40549.99 14.52 0 -21254 41066 40582 40116 39632 39166 40350 39400 632 12000 1000 28070 50 1 63246419 25362 53.11 9.51 12 1.57 755.00 4218.00 58059 20240703 -30.93 20422 20241118 96.36 43700 -8.24 20250227 24361 64.61 20250114 59700 -32.83 20240703 21000 90.95 20241118 4.61 N 007660 1000 632 억 9182685 N N 1113 N 00 N
4 20250321 140229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40200 100 2 0.25 35015610800 861950 159.59 39850 41250 39500 52100 28100 40100 40623.77 14.52 0 -20 41066 40582 40116 39632 39166 40350 39400 632 12000 1000 28070 50 1 63246419 25425 53.25 9.53 12 1.36 755.00 4218.00 58059 20240703 -30.76 20422 20241118 96.85 43700 -8.01 20250227 24361 65.02 20250114 59700 -32.66 20240703 21000 91.43 20241118 4.61 N 007660 1000 632 억 9182685 N N 1113 N 00 N
5 20250321 130230 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40150 50 2 0.12 31808760175 782011 144.79 39850 41250 39500 52100 28100 40100 40675.66 14.52 0 5959 41066 40582 40116 39632 39166 40350 39400 632 12000 1000 28070 50 1 63246419 25393 53.18 9.52 12 1.24 755.00 4218.00 58059 20240703 -30.85 20422 20241118 96.60 43700 -8.12 20250227 24361 64.81 20250114 59700 -32.75 20240703 21000 91.19 20241118 4.61 N 007660 1000 632 억 9182685 N N 1113 N 00 N
6 20250321 120231 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40550 450 2 1.12 29381745850 721849 133.65 39850 41250 39500 52100 28100 40100 40703.53 14.52 0 4243 41066 40582 40116 39632 39166 40350 39400 632 12000 1000 28070 50 1 63246419 25646 53.71 9.61 12 1.14 755.00 4218.00 58059 20240703 -30.16 20422 20241118 98.56 43700 -7.21 20250227 24361 66.45 20250114 59700 -32.08 20240703 21000 93.10 20241118 4.61 N 007660 1000 632 억 9182685 N N 1113 N 00 N
7 20250321 110230 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40800 700 2 1.75 26071633600 640380 118.57 39850 41250 39500 52100 28100 40100 40712.85 14.52 0 36889 41066 40582 40116 39632 39166 40350 39400 632 12000 1000 28070 50 1 63246419 25805 54.04 9.67 12 1.01 755.00 4218.00 58059 20240703 -29.73 20422 20241118 99.78 43700 -6.64 20250227 24361 67.48 20250114 59700 -31.66 20240703 21000 94.29 20241118 4.61 N 007660 1000 632 억 9182685 N N 1113 N 00 N
8 20250321 100231 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40900 800 2 2.00 16893239450 416441 77.10 39850 41200 39500 52100 28100 40100 40565.85 14.52 0 18210 41066 40582 40116 39632 39166 40350 39400 632 12000 1000 28070 50 1 63246419 25868 54.17 9.70 12 0.66 755.00 4218.00 58059 20240703 -29.55 20422 20241118 100.27 43700 -6.41 20250227 24361 67.89 20250114 59700 -31.49 20240703 21000 94.76 20241118 4.61 N 007660 1000 632 억 9182685 N N 1113 N 00 N
9 20250321 090232 55 30.00 KOSPI 전기·전자 N N N Y 40 N 39800 -300 5 -0.75 494695975 12420 2.30 39850 40000 39700 52100 28100 40100 39828.50 14.52 0 109 41066 40582 40116 39632 39166 40350 39400 632 12000 1000 28070 50 1 63246419 25172 52.72 9.44 12 0.02 755.00 4218.00 58059 20240703 -31.45 20422 20241118 94.89 43700 -8.92 20250227 24361 63.38 20250114 59700 -33.33 20240703 21000 89.52 20241118 4.61 N 007660 1000 632 억 9182685 N N 1113 N 00 N
10 20250320 160229 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40100 -100 5 -0.25 21046021700 525443 59.78 40250 40600 39650 52200 28150 40200 40053.47 14.32 0 153157 42033 41116 40433 39516 38833 40775 39175 632 12000 1000 28140 50 1 63246419 25362 53.11 9.51 12 0.83 755.00 4218.00 58059 20240703 -30.93 20422 20241118 96.36 43700 -8.24 20250227 24361 64.61 20250114 59700 -32.83 20240703 21000 90.95 20241118 4.57 N 007660 1000 632 억 9057631 N N 1110 N 00 N
11 20250320 150230 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40100 -100 5 -0.25 19158269825 478345 54.42 40250 40600 39650 52200 28150 40200 40050.81 14.32 0 139878 42033 41116 40433 39516 38833 40775 39175 632 12000 1000 28140 50 1 63246419 25362 53.11 9.51 12 0.76 755.00 4218.00 58059 20240703 -30.93 20422 20241118 96.36 43700 -8.24 20250227 24361 64.61 20250114 59700 -32.83 20240703 21000 90.95 20241118 4.57 N 007660 1000 632 억 9057631 N N 2946 N 00 N
12 20250320 140231 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40200 0 3 0.00 16469901650 411370 46.80 40250 40600 39650 52200 28150 40200 40036.27 14.32 0 106409 42033 41116 40433 39516 38833 40775 39175 632 12000 1000 28140 50 1 63246419 25425 53.25 9.53 12 0.65 755.00 4218.00 58059 20240703 -30.76 20422 20241118 96.85 43700 -8.01 20250227 24361 65.02 20250114 59700 -32.66 20240703 21000 91.43 20241118 4.57 N 007660 1000 632 억 9057631 N N 2946 N 00 N