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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,37200,2100,2,5.98,57523586375,1567549,108.36,35350,37600,34775,45600,24600,35100,36696.93,14.18,0,172104,38133,36616,35733,34216,33333,36175,33775,632,10500,1000,24570,50,1,63246419,23528,49.27,8.82,12,2.48,755.00,4218.00,58059,20240703,-35.93,20422,20241118,82.16,43700,-14.87,20250227,24361,52.70,20250114,59700,-37.69,20240703,21000,77.14,20241118,5.07,N,007660,1000,632 억,,8969011,N,N,10278,N,00,N
20250307,150225,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,37150,2050,2,5.84,54745327525,1492937,103.21,35350,37600,34775,45600,24600,35100,36670.32,14.18,0,157242,38133,36616,35733,34216,33333,36175,33775,632,10500,1000,24570,50,1,63246419,23496,49.21,8.81,12,2.36,755.00,4218.00,58059,20240703,-36.01,20422,20241118,81.91,43700,-14.99,20250227,24361,52.50,20250114,59700,-37.77,20240703,21000,76.90,20241118,5.07,N,007660,1000,632 억,,8969011,N,N,22986,N,00,N
20250307,140224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36950,1850,2,5.27,43318702250,1186088,81.99,35350,37300,34775,45600,24600,35100,36523.21,14.18,0,134099,38133,36616,35733,34216,33333,36175,33775,632,10500,1000,24570,50,1,63246419,23370,48.94,8.76,12,1.88,755.00,4218.00,58059,20240703,-36.36,20422,20241118,80.93,43700,-15.45,20250227,24361,51.68,20250114,59700,-38.11,20240703,21000,75.95,20241118,5.07,N,007660,1000,632 억,,8969011,N,N,22986,N,00,N
20250307,130224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36550,1450,2,4.13,36749466775,1008060,69.69,35350,37300,34775,45600,24600,35100,36456.62,14.18,0,113682,38133,36616,35733,34216,33333,36175,33775,632,10500,1000,24570,50,1,63246419,23117,48.41,8.67,12,1.59,755.00,4218.00,58059,20240703,-37.05,20422,20241118,78.97,43700,-16.36,20250227,24361,50.03,20250114,59700,-38.78,20240703,21000,74.05,20241118,5.07,N,007660,1000,632 억,,8969011,N,N,22986,N,00,N
20250307,120225,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36650,1550,2,4.42,34289067750,940946,65.05,35350,37300,34775,45600,24600,35100,36442.10,14.18,0,113149,38133,36616,35733,34216,33333,36175,33775,632,10500,1000,24570,50,1,63246419,23180,48.54,8.69,12,1.49,755.00,4218.00,58059,20240703,-36.87,20422,20241118,79.46,43700,-16.13,20250227,24361,50.45,20250114,59700,-38.61,20240703,21000,74.52,20241118,5.07,N,007660,1000,632 억,,8969011,N,N,22986,N,00,N
20250307,110224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36700,1600,2,4.56,31598421625,867635,59.98,35350,37300,34775,45600,24600,35100,36420.14,14.18,0,108001,38133,36616,35733,34216,33333,36175,33775,632,10500,1000,24570,50,1,63246419,23211,48.61,8.70,12,1.37,755.00,4218.00,58059,20240703,-36.79,20422,20241118,79.71,43700,-16.02,20250227,24361,50.65,20250114,59700,-38.53,20240703,21000,74.76,20241118,5.07,N,007660,1000,632 억,,8969011,N,N,22986,N,00,N
20250307,100224,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,36950,1850,2,5.27,21011525750,580571,40.13,35350,36950,34775,45600,24600,35100,36192.52,14.18,0,107380,38133,36616,35733,34216,33333,36175,33775,632,10500,1000,24570,50,1,63246419,23370,48.94,8.76,12,0.92,755.00,4218.00,58059,20240703,-36.36,20422,20241118,80.93,43700,-15.45,20250227,24361,51.68,20250114,59700,-38.11,20240703,21000,75.95,20241118,5.07,N,007660,1000,632 억,,8969011,N,N,22986,N,00,N
20250307,090225,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35100,0,3,0.00,1650884925,46855,3.24,35350,35500,34800,45600,24600,35100,35236.04,14.18,0,4189,38133,36616,35733,34216,33333,36175,33775,632,10500,1000,24570,50,1,63246419,22199,46.49,8.32,12,0.07,755.00,4218.00,58059,20240703,-39.54,20422,20241118,71.87,43700,-19.68,20250227,24361,44.08,20250114,59700,-41.21,20240703,21000,67.14,20241118,5.07,N,007660,1000,632 억,,8969011,N,N,22986,N,00,N
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
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 20250307 160224 55 30.00 KOSPI 전기·전자 N N N Y 40 N 37200 2100 2 5.98 57523586375 1567549 108.36 35350 37600 34775 45600 24600 35100 36696.93 14.18 0 172104 38133 36616 35733 34216 33333 36175 33775 632 10500 1000 24570 50 1 63246419 23528 49.27 8.82 12 2.48 755.00 4218.00 58059 20240703 -35.93 20422 20241118 82.16 43700 -14.87 20250227 24361 52.70 20250114 59700 -37.69 20240703 21000 77.14 20241118 5.07 N 007660 1000 632 억 8969011 N N 10278 N 00 N
3 20250307 150225 55 30.00 KOSPI 전기·전자 N N N Y 40 N 37150 2050 2 5.84 54745327525 1492937 103.21 35350 37600 34775 45600 24600 35100 36670.32 14.18 0 157242 38133 36616 35733 34216 33333 36175 33775 632 10500 1000 24570 50 1 63246419 23496 49.21 8.81 12 2.36 755.00 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 5.07 N 007660 1000 632 억 8969011 N N 22986 N 00 N
4 20250307 140224 55 30.00 KOSPI 전기·전자 N N N Y 40 N 36950 1850 2 5.27 43318702250 1186088 81.99 35350 37300 34775 45600 24600 35100 36523.21 14.18 0 134099 38133 36616 35733 34216 33333 36175 33775 632 10500 1000 24570 50 1 63246419 23370 48.94 8.76 12 1.88 755.00 4218.00 58059 20240703 -36.36 20422 20241118 80.93 43700 -15.45 20250227 24361 51.68 20250114 59700 -38.11 20240703 21000 75.95 20241118 5.07 N 007660 1000 632 억 8969011 N N 22986 N 00 N
5 20250307 130224 55 30.00 KOSPI 전기·전자 N N N Y 40 N 36550 1450 2 4.13 36749466775 1008060 69.69 35350 37300 34775 45600 24600 35100 36456.62 14.18 0 113682 38133 36616 35733 34216 33333 36175 33775 632 10500 1000 24570 50 1 63246419 23117 48.41 8.67 12 1.59 755.00 4218.00 58059 20240703 -37.05 20422 20241118 78.97 43700 -16.36 20250227 24361 50.03 20250114 59700 -38.78 20240703 21000 74.05 20241118 5.07 N 007660 1000 632 억 8969011 N N 22986 N 00 N
6 20250307 120225 55 30.00 KOSPI 전기·전자 N N N Y 40 N 36650 1550 2 4.42 34289067750 940946 65.05 35350 37300 34775 45600 24600 35100 36442.10 14.18 0 113149 38133 36616 35733 34216 33333 36175 33775 632 10500 1000 24570 50 1 63246419 23180 48.54 8.69 12 1.49 755.00 4218.00 58059 20240703 -36.87 20422 20241118 79.46 43700 -16.13 20250227 24361 50.45 20250114 59700 -38.61 20240703 21000 74.52 20241118 5.07 N 007660 1000 632 억 8969011 N N 22986 N 00 N
7 20250307 110224 55 30.00 KOSPI 전기·전자 N N N Y 40 N 36700 1600 2 4.56 31598421625 867635 59.98 35350 37300 34775 45600 24600 35100 36420.14 14.18 0 108001 38133 36616 35733 34216 33333 36175 33775 632 10500 1000 24570 50 1 63246419 23211 48.61 8.70 12 1.37 755.00 4218.00 58059 20240703 -36.79 20422 20241118 79.71 43700 -16.02 20250227 24361 50.65 20250114 59700 -38.53 20240703 21000 74.76 20241118 5.07 N 007660 1000 632 억 8969011 N N 22986 N 00 N
8 20250307 100224 55 30.00 KOSPI 전기·전자 N N N Y 40 N 36950 1850 2 5.27 21011525750 580571 40.13 35350 36950 34775 45600 24600 35100 36192.52 14.18 0 107380 38133 36616 35733 34216 33333 36175 33775 632 10500 1000 24570 50 1 63246419 23370 48.94 8.76 12 0.92 755.00 4218.00 58059 20240703 -36.36 20422 20241118 80.93 43700 -15.45 20250227 24361 51.68 20250114 59700 -38.11 20240703 21000 75.95 20241118 5.07 N 007660 1000 632 억 8969011 N N 22986 N 00 N
9 20250307 090225 55 30.00 KOSPI 전기·전자 N N N Y 40 N 35100 0 3 0.00 1650884925 46855 3.24 35350 35500 34800 45600 24600 35100 35236.04 14.18 0 4189 38133 36616 35733 34216 33333 36175 33775 632 10500 1000 24570 50 1 63246419 22199 46.49 8.32 12 0.07 755.00 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 5.07 N 007660 1000 632 억 8969011 N N 22986 N 00 N
10 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
11 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
12 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