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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000660/price/prices-20250401.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
20250407,160108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,164800,-17400,5,-9.55,1324354695400,7856434,85.56,168000,172800,164800,236500,127600,182200,168576.08,54.45,0,-1497889,194600,188400,183400,177200,172200,185900,174700,36577,54300,5000,131180,100,1,728002365,1199748,6.06,1.58,12,1.08,27182.00,104567.00,248500,20240711,-33.68,144700,20240919,13.89,227000,-27.40,20250122,164800,0.00,20250407,248500,-33.68,20240711,144700,13.89,20240919,0.17,N,000660,5000,36576 억,,396410000,N,N,34677,N,00,N
20250407,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,167000,-15200,5,-8.34,1123713125300,6644777,72.37,168000,172800,166200,236500,127600,182200,169112.18,54.45,0,-1226503,194600,188400,183400,177200,172200,185900,174700,36577,54300,5000,131180,100,1,728002365,1215764,6.14,1.60,12,0.91,27182.00,104567.00,248500,20240711,-32.80,144700,20240919,15.41,227000,-26.43,20250122,166200,0.48,20250407,248500,-32.80,20240711,144700,15.41,20240919,0.17,N,000660,5000,36576 억,,396410000,N,N,2205218,N,00,N
20250407,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,166750,-15450,5,-8.48,997174852050,5888132,64.13,168000,172800,166200,236500,127600,182200,169353.27,54.45,0,-1109818,194600,188400,183400,177200,172200,185900,174700,36577,54300,5000,131180,100,1,728002365,1213944,6.13,1.59,12,0.81,27182.00,104567.00,248500,20240711,-32.90,144700,20240919,15.24,227000,-26.54,20250122,166200,0.33,20250407,248500,-32.90,20240711,144700,15.24,20240919,0.17,N,000660,5000,36576 억,,396410000,N,N,2205218,N,00,N
20250407,130108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,168250,-13950,5,-7.66,857343638350,5052603,55.03,168000,172800,168000,236500,127600,182200,169683.47,54.45,0,-887063,194600,188400,183400,177200,172200,185900,174700,36577,54300,5000,131180,100,1,728002365,1224864,6.19,1.61,12,0.69,27182.00,104567.00,248500,20240711,-32.29,144700,20240919,16.28,227000,-25.88,20250122,168000,0.15,20250407,248500,-32.29,20240711,144700,16.28,20240919,0.17,N,000660,5000,36576 억,,396410000,N,N,2205218,N,00,N
20250407,120108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,169900,-12300,5,-6.75,721471481650,4246866,46.25,168000,172800,168000,236500,127600,182200,169883.17,54.45,0,-662320,194600,188400,183400,177200,172200,185900,174700,36577,54300,5000,131180,100,1,728002365,1236876,6.25,1.62,12,0.58,27182.00,104567.00,248500,20240711,-31.63,144700,20240919,17.42,227000,-25.15,20250122,168000,1.13,20250407,248500,-31.63,20240711,144700,17.42,20240919,0.17,N,000660,5000,36576 억,,396410000,N,N,2205218,N,00,N
20250407,110108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,169600,-12600,5,-6.92,553970552700,3260774,35.51,168000,172800,168000,236500,127600,182200,169889.16,54.45,0,-787433,194600,188400,183400,177200,172200,185900,174700,36577,54300,5000,131180,100,1,728002365,1234692,6.24,1.62,12,0.45,27182.00,104567.00,248500,20240711,-31.75,144700,20240919,17.21,227000,-25.29,20250122,168000,0.95,20250407,248500,-31.75,20240711,144700,17.21,20240919,0.17,N,000660,5000,36576 억,,396410000,N,N,2205218,N,00,N
20250407,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170000,-12200,5,-6.70,401222842700,2360207,25.70,168000,172800,168000,236500,127600,182200,169994.60,54.45,0,-577357,194600,188400,183400,177200,172200,185900,174700,36577,54300,5000,131180,100,1,728002365,1237604,6.25,1.63,12,0.32,27182.00,104567.00,248500,20240711,-31.59,144700,20240919,17.48,227000,-25.11,20250122,168000,1.19,20250407,248500,-31.59,20240711,144700,17.48,20240919,0.17,N,000660,5000,36576 억,,396410000,N,N,2205218,N,00,N
20250407,090108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171100,-11100,5,-6.09,80848539000,478497,5.21,168000,172000,168000,236500,127600,182200,168962.61,54.45,0,-82798,194600,188400,183400,177200,172200,185900,174700,36577,54300,5000,131180,100,1,728002365,1245612,6.29,1.64,12,0.07,27182.00,104567.00,248500,20240711,-31.15,144700,20240919,18.24,227000,-24.63,20250122,168000,1.85,20250407,248500,-31.15,20240711,144700,18.24,20240919,0.17,N,000660,5000,36576 억,,396410000,N,N,2205218,N,00,N
20250404,160108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,182200,-12400,5,-6.37,1685984859300,9182017,219.78,187900,189600,178400,252500,136300,194600,183619.41,55.14,0,-3311407,198866,196732,192466,190332,186066,197800,191400,36577,57900,5000,140110,100,1,728002365,1326420,6.70,1.74,12,1.26,27182.00,104567.00,248500,20240711,-26.68,144700,20240919,25.92,227000,-19.74,20250122,170000,7.18,20250102,248500,-26.68,20240711,144700,25.92,20240919,0.17,Y,000660,5000,36576 억,,401418712,N,N,2196843,N,00,N
20250404,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,181500,-13100,5,-6.73,1541048211300,8386329,200.74,187900,189600,178400,252500,136300,194600,183756.51,55.14,0,-3014736,198866,196732,192466,190332,186066,197800,191400,36577,57900,5000,140110,100,1,728002365,1321324,6.68,1.74,12,1.15,27182.00,104567.00,248500,20240711,-26.96,144700,20240919,25.43,227000,-20.04,20250122,170000,6.76,20250102,248500,-26.96,20240711,144700,25.43,20240919,0.17,Y,000660,5000,36576 억,,401418712,N,N,956373,N,00,N
20250404,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,179100,-15500,5,-7.97,1296709742850,7025087,168.15,187900,189600,179100,252500,136300,194600,184581.99,55.14,0,-2644486,198866,196732,192466,190332,186066,197800,191400,36577,57900,5000,140110,100,1,728002365,1303852,6.59,1.71,12,0.96,27182.00,104567.00,248500,20240711,-27.93,144700,20240919,23.77,227000,-21.10,20250122,170000,5.35,20250102,248500,-27.93,20240711,144700,23.77,20240919,0.17,Y,000660,5000,36576 억,,401418712,N,N,956373,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 20250407 160108 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 164800 -17400 5 -9.55 1324354695400 7856434 85.56 168000 172800 164800 236500 127600 182200 168576.08 54.45 0 -1497889 194600 188400 183400 177200 172200 185900 174700 36577 54300 5000 131180 100 1 728002365 1199748 6.06 1.58 12 1.08 27182.00 104567.00 248500 20240711 -33.68 144700 20240919 13.89 227000 -27.40 20250122 164800 0.00 20250407 248500 -33.68 20240711 144700 13.89 20240919 0.17 N 000660 5000 36576 억 396410000 N N 34677 N 00 N
3 20250407 150109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 167000 -15200 5 -8.34 1123713125300 6644777 72.37 168000 172800 166200 236500 127600 182200 169112.18 54.45 0 -1226503 194600 188400 183400 177200 172200 185900 174700 36577 54300 5000 131180 100 1 728002365 1215764 6.14 1.60 12 0.91 27182.00 104567.00 248500 20240711 -32.80 144700 20240919 15.41 227000 -26.43 20250122 166200 0.48 20250407 248500 -32.80 20240711 144700 15.41 20240919 0.17 N 000660 5000 36576 억 396410000 N N 2205218 N 00 N
4 20250407 140109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 166750 -15450 5 -8.48 997174852050 5888132 64.13 168000 172800 166200 236500 127600 182200 169353.27 54.45 0 -1109818 194600 188400 183400 177200 172200 185900 174700 36577 54300 5000 131180 100 1 728002365 1213944 6.13 1.59 12 0.81 27182.00 104567.00 248500 20240711 -32.90 144700 20240919 15.24 227000 -26.54 20250122 166200 0.33 20250407 248500 -32.90 20240711 144700 15.24 20240919 0.17 N 000660 5000 36576 억 396410000 N N 2205218 N 00 N
5 20250407 130108 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 168250 -13950 5 -7.66 857343638350 5052603 55.03 168000 172800 168000 236500 127600 182200 169683.47 54.45 0 -887063 194600 188400 183400 177200 172200 185900 174700 36577 54300 5000 131180 100 1 728002365 1224864 6.19 1.61 12 0.69 27182.00 104567.00 248500 20240711 -32.29 144700 20240919 16.28 227000 -25.88 20250122 168000 0.15 20250407 248500 -32.29 20240711 144700 16.28 20240919 0.17 N 000660 5000 36576 억 396410000 N N 2205218 N 00 N
6 20250407 120108 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 169900 -12300 5 -6.75 721471481650 4246866 46.25 168000 172800 168000 236500 127600 182200 169883.17 54.45 0 -662320 194600 188400 183400 177200 172200 185900 174700 36577 54300 5000 131180 100 1 728002365 1236876 6.25 1.62 12 0.58 27182.00 104567.00 248500 20240711 -31.63 144700 20240919 17.42 227000 -25.15 20250122 168000 1.13 20250407 248500 -31.63 20240711 144700 17.42 20240919 0.17 N 000660 5000 36576 억 396410000 N N 2205218 N 00 N
7 20250407 110108 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 169600 -12600 5 -6.92 553970552700 3260774 35.51 168000 172800 168000 236500 127600 182200 169889.16 54.45 0 -787433 194600 188400 183400 177200 172200 185900 174700 36577 54300 5000 131180 100 1 728002365 1234692 6.24 1.62 12 0.45 27182.00 104567.00 248500 20240711 -31.75 144700 20240919 17.21 227000 -25.29 20250122 168000 0.95 20250407 248500 -31.75 20240711 144700 17.21 20240919 0.17 N 000660 5000 36576 억 396410000 N N 2205218 N 00 N
8 20250407 100109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 170000 -12200 5 -6.70 401222842700 2360207 25.70 168000 172800 168000 236500 127600 182200 169994.60 54.45 0 -577357 194600 188400 183400 177200 172200 185900 174700 36577 54300 5000 131180 100 1 728002365 1237604 6.25 1.63 12 0.32 27182.00 104567.00 248500 20240711 -31.59 144700 20240919 17.48 227000 -25.11 20250122 168000 1.19 20250407 248500 -31.59 20240711 144700 17.48 20240919 0.17 N 000660 5000 36576 억 396410000 N N 2205218 N 00 N
9 20250407 090108 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171100 -11100 5 -6.09 80848539000 478497 5.21 168000 172000 168000 236500 127600 182200 168962.61 54.45 0 -82798 194600 188400 183400 177200 172200 185900 174700 36577 54300 5000 131180 100 1 728002365 1245612 6.29 1.64 12 0.07 27182.00 104567.00 248500 20240711 -31.15 144700 20240919 18.24 227000 -24.63 20250122 168000 1.85 20250407 248500 -31.15 20240711 144700 18.24 20240919 0.17 N 000660 5000 36576 억 396410000 N N 2205218 N 00 N
10 20250404 160108 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 182200 -12400 5 -6.37 1685984859300 9182017 219.78 187900 189600 178400 252500 136300 194600 183619.41 55.14 0 -3311407 198866 196732 192466 190332 186066 197800 191400 36577 57900 5000 140110 100 1 728002365 1326420 6.70 1.74 12 1.26 27182.00 104567.00 248500 20240711 -26.68 144700 20240919 25.92 227000 -19.74 20250122 170000 7.18 20250102 248500 -26.68 20240711 144700 25.92 20240919 0.17 Y 000660 5000 36576 억 401418712 N N 2196843 N 00 N
11 20250404 150109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 181500 -13100 5 -6.73 1541048211300 8386329 200.74 187900 189600 178400 252500 136300 194600 183756.51 55.14 0 -3014736 198866 196732 192466 190332 186066 197800 191400 36577 57900 5000 140110 100 1 728002365 1321324 6.68 1.74 12 1.15 27182.00 104567.00 248500 20240711 -26.96 144700 20240919 25.43 227000 -20.04 20250122 170000 6.76 20250102 248500 -26.96 20240711 144700 25.43 20240919 0.17 Y 000660 5000 36576 억 401418712 N N 956373 N 00 N
12 20250404 140109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 179100 -15500 5 -7.97 1296709742850 7025087 168.15 187900 189600 179100 252500 136300 194600 184581.99 55.14 0 -2644486 198866 196732 192466 190332 186066 197800 191400 36577 57900 5000 140110 100 1 728002365 1303852 6.59 1.71 12 0.96 27182.00 104567.00 248500 20240711 -27.93 144700 20240919 23.77 227000 -21.10 20250122 170000 5.35 20250102 248500 -27.93 20240711 144700 23.77 20240919 0.17 Y 000660 5000 36576 억 401418712 N N 956373 N 00 N