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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203000,-3000,5,-1.46,546150937250,2676275,103.54,208500,209000,201000,267500,144500,206000,204071.03,55.47,0,-157907,212333,209166,206333,203166,200333,207750,201750,36577,61500,5000,152440,500,1,728002365,1477845,7.47,1.94,12,0.37,27182.00,104567.00,248500,20240711,-18.31,144700,20240919,40.29,227000,-10.57,20250122,170000,19.41,20250102,248500,-18.31,20240711,144700,40.29,20240919,0.21,N,000660,5000,36576 억,,403838966,N,N,6940,N,00,N
20250318,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,202500,-3500,5,-1.70,474741915000,2324351,89.93,208500,209000,201000,267500,144500,206000,204245.94,55.47,0,-101403,212333,209166,206333,203166,200333,207750,201750,36577,61500,5000,152440,500,1,728002365,1474205,7.45,1.94,12,0.32,27182.00,104567.00,248500,20240711,-18.51,144700,20240919,39.94,227000,-10.79,20250122,170000,19.12,20250102,248500,-18.51,20240711,144700,39.94,20240919,0.21,N,000660,5000,36576 억,,403838966,N,N,5314,N,00,N
20250318,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,201750,-4250,5,-2.06,406378931500,1985455,76.82,208500,209000,201000,267500,144500,206000,204676.97,55.47,0,-44683,212333,209166,206333,203166,200333,207750,201750,36577,61500,5000,152440,500,1,728002365,1468745,7.42,1.93,12,0.27,27182.00,104567.00,248500,20240711,-18.81,144700,20240919,39.43,227000,-11.12,20250122,170000,18.68,20250102,248500,-18.81,20240711,144700,39.43,20240919,0.21,N,000660,5000,36576 억,,403838966,N,N,5314,N,00,N
20250318,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,202250,-3750,5,-1.82,334985691750,1632600,63.16,208500,209000,201000,267500,144500,206000,205184.65,55.47,0,97625,212333,209166,206333,203166,200333,207750,201750,36577,61500,5000,152440,500,1,728002365,1472385,7.44,1.93,12,0.22,27182.00,104567.00,248500,20240711,-18.61,144700,20240919,39.77,227000,-10.90,20250122,170000,18.97,20250102,248500,-18.61,20240711,144700,39.77,20240919,0.21,N,000660,5000,36576 억,,403838966,N,N,5314,N,00,N
20250318,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,202500,-3500,5,-1.70,278616850500,1353829,52.38,208500,209000,202500,267500,144500,206000,205798.92,55.47,0,114838,212333,209166,206333,203166,200333,207750,201750,36577,61500,5000,152440,500,1,728002365,1474205,7.45,1.94,12,0.19,27182.00,104567.00,248500,20240711,-18.51,144700,20240919,39.94,227000,-10.79,20250122,170000,19.12,20250102,248500,-18.51,20240711,144700,39.94,20240919,0.21,N,000660,5000,36576 억,,403838966,N,N,5314,N,00,N
20250318,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,204500,-1500,5,-0.73,243653282250,1182091,45.73,208500,209000,203500,267500,144500,206000,206120.73,55.47,0,124320,212333,209166,206333,203166,200333,207750,201750,36577,61500,5000,152440,500,1,728002365,1488765,7.52,1.96,12,0.16,27182.00,104567.00,248500,20240711,-17.71,144700,20240919,41.33,227000,-9.91,20250122,170000,20.29,20250102,248500,-17.71,20240711,144700,41.33,20240919,0.21,N,000660,5000,36576 억,,403838966,N,N,5314,N,00,N
20250318,100110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205500,-500,5,-0.24,162492619250,784987,30.37,208500,209000,204500,267500,144500,206000,207002.33,55.47,0,111659,212333,209166,206333,203166,200333,207750,201750,36577,61500,5000,152440,500,1,728002365,1496045,7.56,1.97,12,0.11,27182.00,104567.00,248500,20240711,-17.30,144700,20240919,42.02,227000,-9.47,20250122,170000,20.88,20250102,248500,-17.30,20240711,144700,42.02,20240919,0.21,N,000660,5000,36576 억,,403838966,N,N,5314,N,00,N
20250318,090110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,207500,1500,2,0.73,26898254500,129076,4.99,208500,209000,207500,267500,144500,206000,208419.30,55.47,0,37104,212333,209166,206333,203166,200333,207750,201750,36577,61500,5000,152440,500,1,728002365,1510605,7.63,1.98,12,0.02,27182.00,104567.00,248500,20240711,-16.50,144700,20240919,43.40,227000,-8.59,20250122,170000,22.06,20250102,248500,-16.50,20240711,144700,43.40,20240919,0.21,N,000660,5000,36576 억,,403838966,N,N,5314,N,00,N
20250317,160110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,206000,1500,2,0.73,529170196000,2562949,75.44,207000,209500,203500,265500,143500,204500,206470.32,55.47,0,-160713,210500,207500,203000,200000,195500,209000,201500,36577,61000,5000,151330,500,1,728002365,1499685,7.58,1.97,12,0.35,27182.00,104567.00,248500,20240711,-17.10,144700,20240919,42.36,227000,-9.25,20250122,170000,21.18,20250102,248500,-17.10,20240711,144700,42.36,20240919,0.22,N,000660,5000,36576 억,,403856287,N,N,4708,N,00,N
20250317,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205500,1000,2,0.49,435921937750,2110032,62.11,207000,209500,203500,265500,143500,204500,206595.01,55.47,0,-153775,210500,207500,203000,200000,195500,209000,201500,36577,61000,5000,151330,500,1,728002365,1496045,7.56,1.97,12,0.29,27182.00,104567.00,248500,20240711,-17.30,144700,20240919,42.02,227000,-9.47,20250122,170000,20.88,20250102,248500,-17.30,20240711,144700,42.02,20240919,0.22,N,000660,5000,36576 억,,403856287,N,N,16403,N,00,N
20250317,140110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,207000,2500,2,1.22,397143165750,1921926,56.57,207000,209500,203500,265500,143500,204500,206638.19,55.47,0,-126887,210500,207500,203000,200000,195500,209000,201500,36577,61000,5000,151330,500,1,728002365,1506965,7.62,1.98,12,0.26,27182.00,104567.00,248500,20240711,-16.70,144700,20240919,43.05,227000,-8.81,20250122,170000,21.76,20250102,248500,-16.70,20240711,144700,43.05,20240919,0.22,N,000660,5000,36576 억,,403856287,N,N,16403,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 20250318 160109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 203000 -3000 5 -1.46 546150937250 2676275 103.54 208500 209000 201000 267500 144500 206000 204071.03 55.47 0 -157907 212333 209166 206333 203166 200333 207750 201750 36577 61500 5000 152440 500 1 728002365 1477845 7.47 1.94 12 0.37 27182.00 104567.00 248500 20240711 -18.31 144700 20240919 40.29 227000 -10.57 20250122 170000 19.41 20250102 248500 -18.31 20240711 144700 40.29 20240919 0.21 N 000660 5000 36576 억 403838966 N N 6940 N 00 N
3 20250318 150110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 202500 -3500 5 -1.70 474741915000 2324351 89.93 208500 209000 201000 267500 144500 206000 204245.94 55.47 0 -101403 212333 209166 206333 203166 200333 207750 201750 36577 61500 5000 152440 500 1 728002365 1474205 7.45 1.94 12 0.32 27182.00 104567.00 248500 20240711 -18.51 144700 20240919 39.94 227000 -10.79 20250122 170000 19.12 20250102 248500 -18.51 20240711 144700 39.94 20240919 0.21 N 000660 5000 36576 억 403838966 N N 5314 N 00 N
4 20250318 140109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 201750 -4250 5 -2.06 406378931500 1985455 76.82 208500 209000 201000 267500 144500 206000 204676.97 55.47 0 -44683 212333 209166 206333 203166 200333 207750 201750 36577 61500 5000 152440 500 1 728002365 1468745 7.42 1.93 12 0.27 27182.00 104567.00 248500 20240711 -18.81 144700 20240919 39.43 227000 -11.12 20250122 170000 18.68 20250102 248500 -18.81 20240711 144700 39.43 20240919 0.21 N 000660 5000 36576 억 403838966 N N 5314 N 00 N
5 20250318 130109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 202250 -3750 5 -1.82 334985691750 1632600 63.16 208500 209000 201000 267500 144500 206000 205184.65 55.47 0 97625 212333 209166 206333 203166 200333 207750 201750 36577 61500 5000 152440 500 1 728002365 1472385 7.44 1.93 12 0.22 27182.00 104567.00 248500 20240711 -18.61 144700 20240919 39.77 227000 -10.90 20250122 170000 18.97 20250102 248500 -18.61 20240711 144700 39.77 20240919 0.21 N 000660 5000 36576 억 403838966 N N 5314 N 00 N
6 20250318 120109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 202500 -3500 5 -1.70 278616850500 1353829 52.38 208500 209000 202500 267500 144500 206000 205798.92 55.47 0 114838 212333 209166 206333 203166 200333 207750 201750 36577 61500 5000 152440 500 1 728002365 1474205 7.45 1.94 12 0.19 27182.00 104567.00 248500 20240711 -18.51 144700 20240919 39.94 227000 -10.79 20250122 170000 19.12 20250102 248500 -18.51 20240711 144700 39.94 20240919 0.21 N 000660 5000 36576 억 403838966 N N 5314 N 00 N
7 20250318 110109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 204500 -1500 5 -0.73 243653282250 1182091 45.73 208500 209000 203500 267500 144500 206000 206120.73 55.47 0 124320 212333 209166 206333 203166 200333 207750 201750 36577 61500 5000 152440 500 1 728002365 1488765 7.52 1.96 12 0.16 27182.00 104567.00 248500 20240711 -17.71 144700 20240919 41.33 227000 -9.91 20250122 170000 20.29 20250102 248500 -17.71 20240711 144700 41.33 20240919 0.21 N 000660 5000 36576 억 403838966 N N 5314 N 00 N
8 20250318 100110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 205500 -500 5 -0.24 162492619250 784987 30.37 208500 209000 204500 267500 144500 206000 207002.33 55.47 0 111659 212333 209166 206333 203166 200333 207750 201750 36577 61500 5000 152440 500 1 728002365 1496045 7.56 1.97 12 0.11 27182.00 104567.00 248500 20240711 -17.30 144700 20240919 42.02 227000 -9.47 20250122 170000 20.88 20250102 248500 -17.30 20240711 144700 42.02 20240919 0.21 N 000660 5000 36576 억 403838966 N N 5314 N 00 N
9 20250318 090110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 207500 1500 2 0.73 26898254500 129076 4.99 208500 209000 207500 267500 144500 206000 208419.30 55.47 0 37104 212333 209166 206333 203166 200333 207750 201750 36577 61500 5000 152440 500 1 728002365 1510605 7.63 1.98 12 0.02 27182.00 104567.00 248500 20240711 -16.50 144700 20240919 43.40 227000 -8.59 20250122 170000 22.06 20250102 248500 -16.50 20240711 144700 43.40 20240919 0.21 N 000660 5000 36576 억 403838966 N N 5314 N 00 N
10 20250317 160110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 206000 1500 2 0.73 529170196000 2562949 75.44 207000 209500 203500 265500 143500 204500 206470.32 55.47 0 -160713 210500 207500 203000 200000 195500 209000 201500 36577 61000 5000 151330 500 1 728002365 1499685 7.58 1.97 12 0.35 27182.00 104567.00 248500 20240711 -17.10 144700 20240919 42.36 227000 -9.25 20250122 170000 21.18 20250102 248500 -17.10 20240711 144700 42.36 20240919 0.22 N 000660 5000 36576 억 403856287 N N 4708 N 00 N
11 20250317 150110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 205500 1000 2 0.49 435921937750 2110032 62.11 207000 209500 203500 265500 143500 204500 206595.01 55.47 0 -153775 210500 207500 203000 200000 195500 209000 201500 36577 61000 5000 151330 500 1 728002365 1496045 7.56 1.97 12 0.29 27182.00 104567.00 248500 20240711 -17.30 144700 20240919 42.02 227000 -9.47 20250122 170000 20.88 20250102 248500 -17.30 20240711 144700 42.02 20240919 0.22 N 000660 5000 36576 억 403856287 N N 16403 N 00 N
12 20250317 140110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 207000 2500 2 1.22 397143165750 1921926 56.57 207000 209500 203500 265500 143500 204500 206638.19 55.47 0 -126887 210500 207500 203000 200000 195500 209000 201500 36577 61000 5000 151330 500 1 728002365 1506965 7.62 1.98 12 0.26 27182.00 104567.00 248500 20240711 -16.70 144700 20240919 43.05 227000 -8.81 20250122 170000 21.76 20250102 248500 -16.70 20240711 144700 43.05 20240919 0.22 N 000660 5000 36576 억 403856287 N N 16403 N 00 N