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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000660/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
20250312,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198900,11100,2,5.91,790039252900,4040807,114.74,192400,199350,189700,244000,131500,187800,195510.67,55.26,0,561785,193733,190766,186033,183066,178333,192250,184550,36577,56200,5000,138970,100,1,728002365,1447997,7.32,1.90,12,0.56,27182.00,104567.00,248500,20240711,-19.96,144700,20240919,37.46,227000,-12.38,20250122,170000,17.00,20250102,248500,-19.96,20240711,144700,37.46,20240919,0.23,N,000660,5000,36576 억,,402314733,N,N,5469,N,00,N
20250312,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198600,10800,2,5.75,713318884700,3654862,103.78,192400,199350,189700,244000,131500,187800,195170.34,55.26,0,557073,193733,190766,186033,183066,178333,192250,184550,36577,56200,5000,138970,100,1,728002365,1445813,7.31,1.90,12,0.50,27182.00,104567.00,248500,20240711,-20.08,144700,20240919,37.25,227000,-12.51,20250122,170000,16.82,20250102,248500,-20.08,20240711,144700,37.25,20240919,0.23,N,000660,5000,36576 억,,402314733,N,N,7250,N,00,N
20250312,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198300,10500,2,5.59,611502354600,3141959,89.21,192400,198400,189700,244000,131500,187800,194625.07,55.26,0,498119,193733,190766,186033,183066,178333,192250,184550,36577,56200,5000,138970,100,1,728002365,1443629,7.30,1.90,12,0.43,27182.00,104567.00,248500,20240711,-20.20,144700,20240919,37.04,227000,-12.64,20250122,170000,16.65,20250102,248500,-20.20,20240711,144700,37.04,20240919,0.23,N,000660,5000,36576 억,,402314733,N,N,7250,N,00,N
20250312,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,196800,9000,2,4.79,518710258650,2672238,75.88,192400,196900,189700,244000,131500,187800,194111.37,55.26,0,391153,193733,190766,186033,183066,178333,192250,184550,36577,56200,5000,138970,100,1,728002365,1432709,7.24,1.88,12,0.37,27182.00,104567.00,248500,20240711,-20.80,144700,20240919,36.01,227000,-13.30,20250122,170000,15.76,20250102,248500,-20.80,20240711,144700,36.01,20240919,0.23,N,000660,5000,36576 억,,402314733,N,N,7250,N,00,N
20250312,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,196500,8700,2,4.63,460966107900,2378506,67.54,192400,196500,189700,244000,131500,187800,193805.50,55.26,0,340737,193733,190766,186033,183066,178333,192250,184550,36577,56200,5000,138970,100,1,728002365,1430525,7.23,1.88,12,0.33,27182.00,104567.00,248500,20240711,-20.93,144700,20240919,35.80,227000,-13.44,20250122,170000,15.59,20250102,248500,-20.93,20240711,144700,35.80,20240919,0.23,N,000660,5000,36576 억,,402314733,N,N,7250,N,00,N
20250312,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,195700,7900,2,4.21,401111502350,2073365,58.87,192400,196400,189700,244000,131500,187800,193459.84,55.26,0,272774,193733,190766,186033,183066,178333,192250,184550,36577,56200,5000,138970,100,1,728002365,1424701,7.20,1.87,12,0.28,27182.00,104567.00,248500,20240711,-21.25,144700,20240919,35.25,227000,-13.79,20250122,170000,15.12,20250102,248500,-21.25,20240711,144700,35.25,20240919,0.23,N,000660,5000,36576 억,,402314733,N,N,7250,N,00,N
20250312,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194200,6400,2,3.41,263595364700,1369701,38.89,192400,194200,189700,244000,131500,187800,192448.19,55.26,0,175382,193733,190766,186033,183066,178333,192250,184550,36577,56200,5000,138970,100,1,728002365,1413781,7.14,1.86,12,0.19,27182.00,104567.00,248500,20240711,-21.85,144700,20240919,34.21,227000,-14.45,20250122,170000,14.24,20250102,248500,-21.85,20240711,144700,34.21,20240919,0.23,N,000660,5000,36576 억,,402314733,N,N,7250,N,00,N
20250312,090109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191200,3400,2,1.81,39286753950,204678,5.81,192400,192400,189700,244000,131500,187800,191949.08,55.26,0,-11731,193733,190766,186033,183066,178333,192250,184550,36577,56200,5000,138970,100,1,728002365,1391941,7.03,1.83,12,0.03,27182.00,104567.00,248500,20240711,-23.06,144700,20240919,32.14,227000,-15.77,20250122,170000,12.47,20250102,248500,-23.06,20240711,144700,32.14,20240919,0.23,N,000660,5000,36576 억,,402314733,N,N,7250,N,00,N
20250311,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,187800,-100,5,-0.05,643412529550,3488095,142.87,182100,189000,181300,244000,131600,187900,184455.38,55.29,0,184602,193100,190500,188900,186300,184700,191800,187600,36577,56100,5000,139040,100,1,728002365,1367188,6.91,1.80,12,0.48,27182.00,104567.00,248500,20240711,-24.43,144700,20240919,29.79,227000,-17.27,20250122,170000,10.47,20250102,248500,-24.43,20240711,144700,29.79,20240919,0.22,N,000660,5000,36576 억,,402496708,N,N,7250,N,00,N
20250311,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,188400,500,2,0.27,582733047300,3165541,129.66,182100,189000,181300,244000,131600,187900,184086.39,55.29,0,179678,193100,190500,188900,186300,184700,191800,187600,36577,56100,5000,139040,100,1,728002365,1371556,6.93,1.80,12,0.43,27182.00,104567.00,248500,20240711,-24.19,144700,20240919,30.20,227000,-17.00,20250122,170000,10.82,20250102,248500,-24.19,20240711,144700,30.20,20240919,0.22,N,000660,5000,36576 억,,402496708,N,N,5936,N,00,N
20250311,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,188300,400,2,0.21,513281463000,2796761,114.55,182100,188600,181300,244000,131600,187900,183527.09,55.29,0,163605,193100,190500,188900,186300,184700,191800,187600,36577,56100,5000,139040,100,1,728002365,1370828,6.93,1.80,12,0.38,27182.00,104567.00,248500,20240711,-24.23,144700,20240919,30.13,227000,-17.05,20250122,170000,10.76,20250102,248500,-24.23,20240711,144700,30.13,20240919,0.22,N,000660,5000,36576 억,,402496708,N,N,5936,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 20250312 160109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 198900 11100 2 5.91 790039252900 4040807 114.74 192400 199350 189700 244000 131500 187800 195510.67 55.26 0 561785 193733 190766 186033 183066 178333 192250 184550 36577 56200 5000 138970 100 1 728002365 1447997 7.32 1.90 12 0.56 27182.00 104567.00 248500 20240711 -19.96 144700 20240919 37.46 227000 -12.38 20250122 170000 17.00 20250102 248500 -19.96 20240711 144700 37.46 20240919 0.23 N 000660 5000 36576 억 402314733 N N 5469 N 00 N
3 20250312 150110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 198600 10800 2 5.75 713318884700 3654862 103.78 192400 199350 189700 244000 131500 187800 195170.34 55.26 0 557073 193733 190766 186033 183066 178333 192250 184550 36577 56200 5000 138970 100 1 728002365 1445813 7.31 1.90 12 0.50 27182.00 104567.00 248500 20240711 -20.08 144700 20240919 37.25 227000 -12.51 20250122 170000 16.82 20250102 248500 -20.08 20240711 144700 37.25 20240919 0.23 N 000660 5000 36576 억 402314733 N N 7250 N 00 N
4 20250312 140109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 198300 10500 2 5.59 611502354600 3141959 89.21 192400 198400 189700 244000 131500 187800 194625.07 55.26 0 498119 193733 190766 186033 183066 178333 192250 184550 36577 56200 5000 138970 100 1 728002365 1443629 7.30 1.90 12 0.43 27182.00 104567.00 248500 20240711 -20.20 144700 20240919 37.04 227000 -12.64 20250122 170000 16.65 20250102 248500 -20.20 20240711 144700 37.04 20240919 0.23 N 000660 5000 36576 억 402314733 N N 7250 N 00 N
5 20250312 130109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 196800 9000 2 4.79 518710258650 2672238 75.88 192400 196900 189700 244000 131500 187800 194111.37 55.26 0 391153 193733 190766 186033 183066 178333 192250 184550 36577 56200 5000 138970 100 1 728002365 1432709 7.24 1.88 12 0.37 27182.00 104567.00 248500 20240711 -20.80 144700 20240919 36.01 227000 -13.30 20250122 170000 15.76 20250102 248500 -20.80 20240711 144700 36.01 20240919 0.23 N 000660 5000 36576 억 402314733 N N 7250 N 00 N
6 20250312 120109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 196500 8700 2 4.63 460966107900 2378506 67.54 192400 196500 189700 244000 131500 187800 193805.50 55.26 0 340737 193733 190766 186033 183066 178333 192250 184550 36577 56200 5000 138970 100 1 728002365 1430525 7.23 1.88 12 0.33 27182.00 104567.00 248500 20240711 -20.93 144700 20240919 35.80 227000 -13.44 20250122 170000 15.59 20250102 248500 -20.93 20240711 144700 35.80 20240919 0.23 N 000660 5000 36576 억 402314733 N N 7250 N 00 N
7 20250312 110109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 195700 7900 2 4.21 401111502350 2073365 58.87 192400 196400 189700 244000 131500 187800 193459.84 55.26 0 272774 193733 190766 186033 183066 178333 192250 184550 36577 56200 5000 138970 100 1 728002365 1424701 7.20 1.87 12 0.28 27182.00 104567.00 248500 20240711 -21.25 144700 20240919 35.25 227000 -13.79 20250122 170000 15.12 20250102 248500 -21.25 20240711 144700 35.25 20240919 0.23 N 000660 5000 36576 억 402314733 N N 7250 N 00 N
8 20250312 100109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 194200 6400 2 3.41 263595364700 1369701 38.89 192400 194200 189700 244000 131500 187800 192448.19 55.26 0 175382 193733 190766 186033 183066 178333 192250 184550 36577 56200 5000 138970 100 1 728002365 1413781 7.14 1.86 12 0.19 27182.00 104567.00 248500 20240711 -21.85 144700 20240919 34.21 227000 -14.45 20250122 170000 14.24 20250102 248500 -21.85 20240711 144700 34.21 20240919 0.23 N 000660 5000 36576 억 402314733 N N 7250 N 00 N
9 20250312 090109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 191200 3400 2 1.81 39286753950 204678 5.81 192400 192400 189700 244000 131500 187800 191949.08 55.26 0 -11731 193733 190766 186033 183066 178333 192250 184550 36577 56200 5000 138970 100 1 728002365 1391941 7.03 1.83 12 0.03 27182.00 104567.00 248500 20240711 -23.06 144700 20240919 32.14 227000 -15.77 20250122 170000 12.47 20250102 248500 -23.06 20240711 144700 32.14 20240919 0.23 N 000660 5000 36576 억 402314733 N N 7250 N 00 N
10 20250311 160109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 187800 -100 5 -0.05 643412529550 3488095 142.87 182100 189000 181300 244000 131600 187900 184455.38 55.29 0 184602 193100 190500 188900 186300 184700 191800 187600 36577 56100 5000 139040 100 1 728002365 1367188 6.91 1.80 12 0.48 27182.00 104567.00 248500 20240711 -24.43 144700 20240919 29.79 227000 -17.27 20250122 170000 10.47 20250102 248500 -24.43 20240711 144700 29.79 20240919 0.22 N 000660 5000 36576 억 402496708 N N 7250 N 00 N
11 20250311 150109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 188400 500 2 0.27 582733047300 3165541 129.66 182100 189000 181300 244000 131600 187900 184086.39 55.29 0 179678 193100 190500 188900 186300 184700 191800 187600 36577 56100 5000 139040 100 1 728002365 1371556 6.93 1.80 12 0.43 27182.00 104567.00 248500 20240711 -24.19 144700 20240919 30.20 227000 -17.00 20250122 170000 10.82 20250102 248500 -24.19 20240711 144700 30.20 20240919 0.22 N 000660 5000 36576 억 402496708 N N 5936 N 00 N
12 20250311 140109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 188300 400 2 0.21 513281463000 2796761 114.55 182100 188600 181300 244000 131600 187900 183527.09 55.29 0 163605 193100 190500 188900 186300 184700 191800 187600 36577 56100 5000 139040 100 1 728002365 1370828 6.93 1.80 12 0.38 27182.00 104567.00 248500 20240711 -24.23 144700 20240919 30.13 227000 -17.05 20250122 170000 10.76 20250102 248500 -24.23 20240711 144700 30.13 20240919 0.22 N 000660 5000 36576 억 402496708 N N 5936 N 00 N