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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007660/price/prices-20241201.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
20241210,160226,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22800,-350,5,-1.51,50333369550,2191300,68.25,23350,23750,22250,30050,16250,23150,22969.19,11.22,0,73583,25250,24200,23450,22400,21650,24050,22250,632,6900,1000,16200,50,1,63246419,14420,30.20,5.41,12,3.46,755.00,4218.00,59700,20240703,-61.81,21000,20241118,8.57,59700,-61.81,20240703,21000,8.57,20241118,59700,-61.81,20240703,21000,8.57,20241118,4.32,N,007660,1000,632 억,,7094003,N,N,2328,N,00,N
20241210,150225,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22800,-350,5,-1.51,45388388100,1974206,61.49,23350,23750,22250,30050,16250,23150,22990.14,11.22,0,16823,25250,24200,23450,22400,21650,24050,22250,632,6900,1000,16200,50,1,63246419,14420,30.20,5.41,12,3.12,755.00,4218.00,59700,20240703,-61.81,21000,20241118,8.57,59700,-61.81,20240703,21000,8.57,20241118,59700,-61.81,20240703,21000,8.57,20241118,4.32,N,007660,1000,632 억,,7094003,N,N,13295,N,00,N
20241210,140226,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22850,-300,5,-1.30,41086320100,1785661,55.62,23350,23750,22250,30050,16250,23150,23008.47,11.22,0,22485,25250,24200,23450,22400,21650,24050,22250,632,6900,1000,16200,50,1,63246419,14452,30.26,5.42,12,2.82,755.00,4218.00,59700,20240703,-61.73,21000,20241118,8.81,59700,-61.73,20240703,21000,8.81,20241118,59700,-61.73,20240703,21000,8.81,20241118,4.32,N,007660,1000,632 억,,7094003,N,N,13295,N,00,N
20241210,130224,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22700,-450,5,-1.94,36225927500,1572830,48.99,23350,23750,22250,30050,16250,23150,23031.79,11.22,0,13041,25250,24200,23450,22400,21650,24050,22250,632,6900,1000,16200,50,1,63246419,14357,30.07,5.38,12,2.49,755.00,4218.00,59700,20240703,-61.98,21000,20241118,8.10,59700,-61.98,20240703,21000,8.10,20241118,59700,-61.98,20240703,21000,8.10,20241118,4.32,N,007660,1000,632 억,,7094003,N,N,13295,N,00,N
20241210,120225,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23050,-100,5,-0.43,22032646050,944926,29.43,23350,23750,22950,30050,16250,23150,23318.05,11.22,0,-62910,25250,24200,23450,22400,21650,24050,22250,632,6900,1000,16200,50,1,63246419,14578,30.53,5.46,12,1.49,755.00,4218.00,59700,20240703,-61.39,21000,20241118,9.76,59700,-61.39,20240703,21000,9.76,20241118,59700,-61.39,20240703,21000,9.76,20241118,4.32,N,007660,1000,632 억,,7094003,N,N,13295,N,00,N
20241210,110224,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23300,150,2,0.65,18139986800,777012,24.20,23350,23750,22950,30050,16250,23150,23347.61,11.22,0,-70521,25250,24200,23450,22400,21650,24050,22250,632,6900,1000,16200,50,1,63246419,14736,30.86,5.52,12,1.23,755.00,4218.00,59700,20240703,-60.97,21000,20241118,10.95,59700,-60.97,20240703,21000,10.95,20241118,59700,-60.97,20240703,21000,10.95,20241118,4.32,N,007660,1000,632 억,,7094003,N,N,13295,N,00,N
20241210,100224,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23250,100,2,0.43,14307555250,612924,19.09,23350,23750,22950,30050,16250,23150,23345.36,11.22,0,-70241,25250,24200,23450,22400,21650,24050,22250,632,6900,1000,16200,50,1,63246419,14705,30.79,5.51,12,0.97,755.00,4218.00,59700,20240703,-61.06,21000,20241118,10.71,59700,-61.06,20240703,21000,10.71,20241118,59700,-61.06,20240703,21000,10.71,20241118,4.32,N,007660,1000,632 억,,7094003,N,N,13295,N,00,N
20241210,090227,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23700,550,2,2.38,2736912400,116508,3.63,23350,23750,23350,30050,16250,23150,23513.12,11.22,0,16938,25250,24200,23450,22400,21650,24050,22250,632,6900,1000,16200,50,1,63246419,14989,31.39,5.62,12,0.18,755.00,4218.00,59700,20240703,-60.30,21000,20241118,12.86,59700,-60.30,20240703,21000,12.86,20241118,59700,-60.30,20240703,21000,12.86,20241118,4.32,N,007660,1000,632 억,,7094003,N,N,13295,N,00,N
20241209,160223,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23150,-600,5,-2.53,74468305750,3140872,34.99,23150,24500,22700,30850,16650,23750,23710.03,11.00,0,-110168,26616,25182,23266,21832,19916,25900,22550,632,7100,1000,16620,50,1,63246419,14642,30.66,5.49,12,4.97,755.00,4218.00,59700,20240703,-61.22,21000,20241118,10.24,59700,-61.22,20240703,21000,10.24,20241118,59700,-61.22,20240703,21000,10.24,20241118,3.96,N,007660,1000,632 억,,6954448,N,N,13295,N,00,N
20241209,150225,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23500,-250,5,-1.05,69053551600,2908195,32.40,23150,24500,22700,30850,16650,23750,23744.47,11.00,0,-131369,26616,25182,23266,21832,19916,25900,22550,632,7100,1000,16620,50,1,63246419,14863,31.13,5.57,12,4.60,755.00,4218.00,59700,20240703,-60.64,21000,20241118,11.90,59700,-60.64,20240703,21000,11.90,20241118,59700,-60.64,20240703,21000,11.90,20241118,3.96,N,007660,1000,632 억,,6954448,N,N,5360,N,00,N
20241209,140225,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23450,-300,5,-1.26,62450601150,2626435,29.26,23150,24500,22700,30850,16650,23750,23777.71,11.00,0,-175463,26616,25182,23266,21832,19916,25900,22550,632,7100,1000,16620,50,1,63246419,14831,31.06,5.56,12,4.15,755.00,4218.00,59700,20240703,-60.72,21000,20241118,11.67,59700,-60.72,20240703,21000,11.67,20241118,59700,-60.72,20240703,21000,11.67,20241118,3.96,N,007660,1000,632 억,,6954448,N,N,5360,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 20241210 160226 55 30.00 KOSPI 전기.전자 N N N Y 40 N 22800 -350 5 -1.51 50333369550 2191300 68.25 23350 23750 22250 30050 16250 23150 22969.19 11.22 0 73583 25250 24200 23450 22400 21650 24050 22250 632 6900 1000 16200 50 1 63246419 14420 30.20 5.41 12 3.46 755.00 4218.00 59700 20240703 -61.81 21000 20241118 8.57 59700 -61.81 20240703 21000 8.57 20241118 59700 -61.81 20240703 21000 8.57 20241118 4.32 N 007660 1000 632 억 7094003 N N 2328 N 00 N
3 20241210 150225 55 30.00 KOSPI 전기.전자 N N N Y 40 N 22800 -350 5 -1.51 45388388100 1974206 61.49 23350 23750 22250 30050 16250 23150 22990.14 11.22 0 16823 25250 24200 23450 22400 21650 24050 22250 632 6900 1000 16200 50 1 63246419 14420 30.20 5.41 12 3.12 755.00 4218.00 59700 20240703 -61.81 21000 20241118 8.57 59700 -61.81 20240703 21000 8.57 20241118 59700 -61.81 20240703 21000 8.57 20241118 4.32 N 007660 1000 632 억 7094003 N N 13295 N 00 N
4 20241210 140226 55 30.00 KOSPI 전기.전자 N N N Y 40 N 22850 -300 5 -1.30 41086320100 1785661 55.62 23350 23750 22250 30050 16250 23150 23008.47 11.22 0 22485 25250 24200 23450 22400 21650 24050 22250 632 6900 1000 16200 50 1 63246419 14452 30.26 5.42 12 2.82 755.00 4218.00 59700 20240703 -61.73 21000 20241118 8.81 59700 -61.73 20240703 21000 8.81 20241118 59700 -61.73 20240703 21000 8.81 20241118 4.32 N 007660 1000 632 억 7094003 N N 13295 N 00 N
5 20241210 130224 55 30.00 KOSPI 전기.전자 N N N Y 40 N 22700 -450 5 -1.94 36225927500 1572830 48.99 23350 23750 22250 30050 16250 23150 23031.79 11.22 0 13041 25250 24200 23450 22400 21650 24050 22250 632 6900 1000 16200 50 1 63246419 14357 30.07 5.38 12 2.49 755.00 4218.00 59700 20240703 -61.98 21000 20241118 8.10 59700 -61.98 20240703 21000 8.10 20241118 59700 -61.98 20240703 21000 8.10 20241118 4.32 N 007660 1000 632 억 7094003 N N 13295 N 00 N
6 20241210 120225 55 30.00 KOSPI 전기.전자 N N N Y 40 N 23050 -100 5 -0.43 22032646050 944926 29.43 23350 23750 22950 30050 16250 23150 23318.05 11.22 0 -62910 25250 24200 23450 22400 21650 24050 22250 632 6900 1000 16200 50 1 63246419 14578 30.53 5.46 12 1.49 755.00 4218.00 59700 20240703 -61.39 21000 20241118 9.76 59700 -61.39 20240703 21000 9.76 20241118 59700 -61.39 20240703 21000 9.76 20241118 4.32 N 007660 1000 632 억 7094003 N N 13295 N 00 N
7 20241210 110224 55 30.00 KOSPI 전기.전자 N N N Y 40 N 23300 150 2 0.65 18139986800 777012 24.20 23350 23750 22950 30050 16250 23150 23347.61 11.22 0 -70521 25250 24200 23450 22400 21650 24050 22250 632 6900 1000 16200 50 1 63246419 14736 30.86 5.52 12 1.23 755.00 4218.00 59700 20240703 -60.97 21000 20241118 10.95 59700 -60.97 20240703 21000 10.95 20241118 59700 -60.97 20240703 21000 10.95 20241118 4.32 N 007660 1000 632 억 7094003 N N 13295 N 00 N
8 20241210 100224 55 30.00 KOSPI 전기.전자 N N N Y 40 N 23250 100 2 0.43 14307555250 612924 19.09 23350 23750 22950 30050 16250 23150 23345.36 11.22 0 -70241 25250 24200 23450 22400 21650 24050 22250 632 6900 1000 16200 50 1 63246419 14705 30.79 5.51 12 0.97 755.00 4218.00 59700 20240703 -61.06 21000 20241118 10.71 59700 -61.06 20240703 21000 10.71 20241118 59700 -61.06 20240703 21000 10.71 20241118 4.32 N 007660 1000 632 억 7094003 N N 13295 N 00 N
9 20241210 090227 55 30.00 KOSPI 전기.전자 N N N Y 40 N 23700 550 2 2.38 2736912400 116508 3.63 23350 23750 23350 30050 16250 23150 23513.12 11.22 0 16938 25250 24200 23450 22400 21650 24050 22250 632 6900 1000 16200 50 1 63246419 14989 31.39 5.62 12 0.18 755.00 4218.00 59700 20240703 -60.30 21000 20241118 12.86 59700 -60.30 20240703 21000 12.86 20241118 59700 -60.30 20240703 21000 12.86 20241118 4.32 N 007660 1000 632 억 7094003 N N 13295 N 00 N
10 20241209 160223 55 30.00 KOSPI 전기.전자 N N N Y 40 N 23150 -600 5 -2.53 74468305750 3140872 34.99 23150 24500 22700 30850 16650 23750 23710.03 11.00 0 -110168 26616 25182 23266 21832 19916 25900 22550 632 7100 1000 16620 50 1 63246419 14642 30.66 5.49 12 4.97 755.00 4218.00 59700 20240703 -61.22 21000 20241118 10.24 59700 -61.22 20240703 21000 10.24 20241118 59700 -61.22 20240703 21000 10.24 20241118 3.96 N 007660 1000 632 억 6954448 N N 13295 N 00 N
11 20241209 150225 55 30.00 KOSPI 전기.전자 N N N Y 40 N 23500 -250 5 -1.05 69053551600 2908195 32.40 23150 24500 22700 30850 16650 23750 23744.47 11.00 0 -131369 26616 25182 23266 21832 19916 25900 22550 632 7100 1000 16620 50 1 63246419 14863 31.13 5.57 12 4.60 755.00 4218.00 59700 20240703 -60.64 21000 20241118 11.90 59700 -60.64 20240703 21000 11.90 20241118 59700 -60.64 20240703 21000 11.90 20241118 3.96 N 007660 1000 632 억 6954448 N N 5360 N 00 N
12 20241209 140225 55 30.00 KOSPI 전기.전자 N N N Y 40 N 23450 -300 5 -1.26 62450601150 2626435 29.26 23150 24500 22700 30850 16650 23750 23777.71 11.00 0 -175463 26616 25182 23266 21832 19916 25900 22550 632 7100 1000 16620 50 1 63246419 14831 31.06 5.56 12 4.15 755.00 4218.00 59700 20240703 -60.72 21000 20241118 11.67 59700 -60.72 20240703 21000 11.67 20241118 59700 -60.72 20240703 21000 11.67 20241118 3.96 N 007660 1000 632 억 6954448 N N 5360 N 00 N