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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000660/price/prices-20250201.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
20250228,160110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190200,-9000,5,-4.52,1022088750300,5368504,134.43,191600,193000,188700,258500,139500,199200,190384.90,55.56,0,-725857,207666,203432,200766,196532,193866,202100,195200,36577,59300,5000,147400,100,1,728002365,1384660,-15.20,2.48,12,0.74,-12517.00,76616.00,248500,20240711,-23.46,144700,20240919,31.44,227000,-16.21,20250122,170000,11.88,20250102,248500,-23.46,20240711,144700,31.44,20240919,0.19,N,000660,5000,36576 억,,404452032,N,N,74763,N,00,N
20250228,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,189600,-9600,5,-4.82,832934917400,4373787,109.52,191600,193000,188700,258500,139500,199200,190436.16,55.56,0,-734276,207666,203432,200766,196532,193866,202100,195200,36577,59300,5000,147400,100,1,728002365,1380292,-15.15,2.47,12,0.60,-12517.00,76616.00,248500,20240711,-23.70,144700,20240919,31.03,227000,-16.48,20250122,170000,11.53,20250102,248500,-23.70,20240711,144700,31.03,20240919,0.19,N,000660,5000,36576 억,,404452032,N,N,7828,N,00,N
20250228,140111,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190200,-9000,5,-4.52,725001092500,3805071,95.28,191600,193000,188700,258500,139500,199200,190533.49,55.56,0,-645069,207666,203432,200766,196532,193866,202100,195200,36577,59300,5000,147400,100,1,728002365,1384660,-15.20,2.48,12,0.52,-12517.00,76616.00,248500,20240711,-23.46,144700,20240919,31.44,227000,-16.21,20250122,170000,11.88,20250102,248500,-23.46,20240711,144700,31.44,20240919,0.19,N,000660,5000,36576 억,,404452032,N,N,7828,N,00,N
20250228,130110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,189000,-10200,5,-5.12,616787919700,3235458,81.02,191600,193000,188700,258500,139500,199200,190631.55,55.56,0,-591936,207666,203432,200766,196532,193866,202100,195200,36577,59300,5000,147400,100,1,728002365,1375924,-15.10,2.47,12,0.44,-12517.00,76616.00,248500,20240711,-23.94,144700,20240919,30.62,227000,-16.74,20250122,170000,11.18,20250102,248500,-23.94,20240711,144700,30.62,20240919,0.19,N,000660,5000,36576 억,,404452032,N,N,7828,N,00,N
20250228,120110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,189700,-9500,5,-4.77,513756514400,2690766,67.38,191600,193000,189600,258500,139500,199200,190930.48,55.56,0,-465094,207666,203432,200766,196532,193866,202100,195200,36577,59300,5000,147400,100,1,728002365,1381020,-15.16,2.48,12,0.37,-12517.00,76616.00,248500,20240711,-23.66,144700,20240919,31.10,227000,-16.43,20250122,170000,11.59,20250102,248500,-23.66,20240711,144700,31.10,20240919,0.19,N,000660,5000,36576 억,,404452032,N,N,7828,N,00,N
20250228,110110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,189800,-9400,5,-4.72,440958141800,2307417,57.78,191600,193000,189600,258500,139500,199200,191101.58,55.56,0,-352287,207666,203432,200766,196532,193866,202100,195200,36577,59300,5000,147400,100,1,728002365,1381748,-15.16,2.48,12,0.32,-12517.00,76616.00,248500,20240711,-23.62,144700,20240919,31.17,227000,-16.39,20250122,170000,11.65,20250102,248500,-23.62,20240711,144700,31.17,20240919,0.19,N,000660,5000,36576 억,,404452032,N,N,7828,N,00,N
20250228,100110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191200,-8000,5,-4.02,284711166300,1486339,37.22,191600,193000,191000,258500,139500,199200,191547.45,55.56,0,-217237,207666,203432,200766,196532,193866,202100,195200,36577,59300,5000,147400,100,1,728002365,1391941,-15.28,2.50,12,0.20,-12517.00,76616.00,248500,20240711,-23.06,144700,20240919,32.14,227000,-15.77,20250122,170000,12.47,20250102,248500,-23.06,20240711,144700,32.14,20240919,0.19,N,000660,5000,36576 억,,404452032,N,N,7828,N,00,N
20250228,090110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192200,-7000,5,-3.51,66978727800,349304,8.75,191600,193000,191500,258500,139500,199200,191730.30,55.56,0,20266,207666,203432,200766,196532,193866,202100,195200,36577,59300,5000,147400,100,1,728002365,1399221,-15.36,2.51,12,0.05,-12517.00,76616.00,248500,20240711,-22.66,144700,20240919,32.83,227000,-15.33,20250122,170000,13.06,20250102,248500,-22.66,20240711,144700,32.83,20240919,0.19,N,000660,5000,36576 억,,404452032,N,N,7828,N,00,N
20250227,160110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199200,-3800,5,-1.87,758051649400,3779059,98.16,204500,205000,198100,263500,142500,203000,200595.47,55.88,0,-265137,209933,206466,202533,199066,195133,208200,200800,36577,60500,5000,150220,100,1,728002365,1450181,-15.91,2.60,12,0.52,-12517.00,76616.00,248500,20240711,-19.84,144700,20240919,37.66,227000,-12.25,20250122,170000,17.18,20250102,248500,-19.84,20240711,144700,37.66,20240919,0.19,N,000660,5000,36576 억,,406834729,N,N,7826,N,00,N
20250227,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198800,-4200,5,-2.07,648187160200,3227292,83.83,204500,205000,198100,263500,142500,203000,200845.46,55.88,0,-362801,209933,206466,202533,199066,195133,208200,200800,36577,60500,5000,150220,100,1,728002365,1447269,-15.88,2.59,12,0.44,-12517.00,76616.00,248500,20240711,-20.00,144700,20240919,37.39,227000,-12.42,20250122,170000,16.94,20250102,248500,-20.00,20240711,144700,37.39,20240919,0.19,N,000660,5000,36576 억,,406834729,N,N,2830,N,00,N
20250227,140110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198600,-4400,5,-2.17,551895706900,2742506,71.24,204500,205000,198200,263500,142500,203000,201237.68,55.88,0,-387268,209933,206466,202533,199066,195133,208200,200800,36577,60500,5000,150220,100,1,728002365,1445813,-15.87,2.59,12,0.38,-12517.00,76616.00,248500,20240711,-20.08,144700,20240919,37.25,227000,-12.51,20250122,170000,16.82,20250102,248500,-20.08,20240711,144700,37.25,20240919,0.19,N,000660,5000,36576 억,,406834729,N,N,2830,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 20250228 160110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 190200 -9000 5 -4.52 1022088750300 5368504 134.43 191600 193000 188700 258500 139500 199200 190384.90 55.56 0 -725857 207666 203432 200766 196532 193866 202100 195200 36577 59300 5000 147400 100 1 728002365 1384660 -15.20 2.48 12 0.74 -12517.00 76616.00 248500 20240711 -23.46 144700 20240919 31.44 227000 -16.21 20250122 170000 11.88 20250102 248500 -23.46 20240711 144700 31.44 20240919 0.19 N 000660 5000 36576 억 404452032 N N 74763 N 00 N
3 20250228 150110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 189600 -9600 5 -4.82 832934917400 4373787 109.52 191600 193000 188700 258500 139500 199200 190436.16 55.56 0 -734276 207666 203432 200766 196532 193866 202100 195200 36577 59300 5000 147400 100 1 728002365 1380292 -15.15 2.47 12 0.60 -12517.00 76616.00 248500 20240711 -23.70 144700 20240919 31.03 227000 -16.48 20250122 170000 11.53 20250102 248500 -23.70 20240711 144700 31.03 20240919 0.19 N 000660 5000 36576 억 404452032 N N 7828 N 00 N
4 20250228 140111 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 190200 -9000 5 -4.52 725001092500 3805071 95.28 191600 193000 188700 258500 139500 199200 190533.49 55.56 0 -645069 207666 203432 200766 196532 193866 202100 195200 36577 59300 5000 147400 100 1 728002365 1384660 -15.20 2.48 12 0.52 -12517.00 76616.00 248500 20240711 -23.46 144700 20240919 31.44 227000 -16.21 20250122 170000 11.88 20250102 248500 -23.46 20240711 144700 31.44 20240919 0.19 N 000660 5000 36576 억 404452032 N N 7828 N 00 N
5 20250228 130110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 189000 -10200 5 -5.12 616787919700 3235458 81.02 191600 193000 188700 258500 139500 199200 190631.55 55.56 0 -591936 207666 203432 200766 196532 193866 202100 195200 36577 59300 5000 147400 100 1 728002365 1375924 -15.10 2.47 12 0.44 -12517.00 76616.00 248500 20240711 -23.94 144700 20240919 30.62 227000 -16.74 20250122 170000 11.18 20250102 248500 -23.94 20240711 144700 30.62 20240919 0.19 N 000660 5000 36576 억 404452032 N N 7828 N 00 N
6 20250228 120110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 189700 -9500 5 -4.77 513756514400 2690766 67.38 191600 193000 189600 258500 139500 199200 190930.48 55.56 0 -465094 207666 203432 200766 196532 193866 202100 195200 36577 59300 5000 147400 100 1 728002365 1381020 -15.16 2.48 12 0.37 -12517.00 76616.00 248500 20240711 -23.66 144700 20240919 31.10 227000 -16.43 20250122 170000 11.59 20250102 248500 -23.66 20240711 144700 31.10 20240919 0.19 N 000660 5000 36576 억 404452032 N N 7828 N 00 N
7 20250228 110110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 189800 -9400 5 -4.72 440958141800 2307417 57.78 191600 193000 189600 258500 139500 199200 191101.58 55.56 0 -352287 207666 203432 200766 196532 193866 202100 195200 36577 59300 5000 147400 100 1 728002365 1381748 -15.16 2.48 12 0.32 -12517.00 76616.00 248500 20240711 -23.62 144700 20240919 31.17 227000 -16.39 20250122 170000 11.65 20250102 248500 -23.62 20240711 144700 31.17 20240919 0.19 N 000660 5000 36576 억 404452032 N N 7828 N 00 N
8 20250228 100110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 191200 -8000 5 -4.02 284711166300 1486339 37.22 191600 193000 191000 258500 139500 199200 191547.45 55.56 0 -217237 207666 203432 200766 196532 193866 202100 195200 36577 59300 5000 147400 100 1 728002365 1391941 -15.28 2.50 12 0.20 -12517.00 76616.00 248500 20240711 -23.06 144700 20240919 32.14 227000 -15.77 20250122 170000 12.47 20250102 248500 -23.06 20240711 144700 32.14 20240919 0.19 N 000660 5000 36576 억 404452032 N N 7828 N 00 N
9 20250228 090110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 192200 -7000 5 -3.51 66978727800 349304 8.75 191600 193000 191500 258500 139500 199200 191730.30 55.56 0 20266 207666 203432 200766 196532 193866 202100 195200 36577 59300 5000 147400 100 1 728002365 1399221 -15.36 2.51 12 0.05 -12517.00 76616.00 248500 20240711 -22.66 144700 20240919 32.83 227000 -15.33 20250122 170000 13.06 20250102 248500 -22.66 20240711 144700 32.83 20240919 0.19 N 000660 5000 36576 억 404452032 N N 7828 N 00 N
10 20250227 160110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 199200 -3800 5 -1.87 758051649400 3779059 98.16 204500 205000 198100 263500 142500 203000 200595.47 55.88 0 -265137 209933 206466 202533 199066 195133 208200 200800 36577 60500 5000 150220 100 1 728002365 1450181 -15.91 2.60 12 0.52 -12517.00 76616.00 248500 20240711 -19.84 144700 20240919 37.66 227000 -12.25 20250122 170000 17.18 20250102 248500 -19.84 20240711 144700 37.66 20240919 0.19 N 000660 5000 36576 억 406834729 N N 7826 N 00 N
11 20250227 150110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 198800 -4200 5 -2.07 648187160200 3227292 83.83 204500 205000 198100 263500 142500 203000 200845.46 55.88 0 -362801 209933 206466 202533 199066 195133 208200 200800 36577 60500 5000 150220 100 1 728002365 1447269 -15.88 2.59 12 0.44 -12517.00 76616.00 248500 20240711 -20.00 144700 20240919 37.39 227000 -12.42 20250122 170000 16.94 20250102 248500 -20.00 20240711 144700 37.39 20240919 0.19 N 000660 5000 36576 억 406834729 N N 2830 N 00 N
12 20250227 140110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 198600 -4400 5 -2.17 551895706900 2742506 71.24 204500 205000 198200 263500 142500 203000 201237.68 55.88 0 -387268 209933 206466 202533 199066 195133 208200 200800 36577 60500 5000 150220 100 1 728002365 1445813 -15.87 2.59 12 0.38 -12517.00 76616.00 248500 20240711 -20.08 144700 20240919 37.25 227000 -12.51 20250122 170000 16.82 20250102 248500 -20.08 20240711 144700 37.25 20240919 0.19 N 000660 5000 36576 억 406834729 N N 2830 N 00 N