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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000660/price/prices-20250501.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
20250512,160108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,195000,4900,2,2.58,309821986000,1592503,62.70,193600,195200,193500,247000,133100,190100,194549.37,53.78,0,351308,195900,193000,189900,187000,183900,191450,185450,36577,56900,5000,136870,100,1,728002365,1419605,7.17,1.86,12,0.22,27182.00,104567.00,248500,20240711,-21.53,144700,20240919,34.76,227000,-14.10,20250122,162700,19.85,20250409,248500,-21.53,20240711,144700,34.76,20240919,0.26,Y,000660,5000,36576 억,,391513278,N,N,95819,N,00,N
20250512,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194050,3950,2,2.08,259390381000,1333332,52.50,193600,195200,193500,247000,133100,190100,194542.98,53.78,0,332242,195900,193000,189900,187000,183900,191450,185450,36577,56900,5000,136870,100,1,728002365,1412689,7.14,1.86,12,0.18,27182.00,104567.00,248500,20240711,-21.91,144700,20240919,34.11,227000,-14.52,20250122,162700,19.27,20250409,248500,-21.91,20240711,144700,34.11,20240919,0.26,Y,000660,5000,36576 억,,391513278,N,N,126370,N,00,N
20250512,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194800,4700,2,2.47,216145628150,1111375,43.76,193600,195200,193500,247000,133100,190100,194484.88,53.78,0,292448,195900,193000,189900,187000,183900,191450,185450,36577,56900,5000,136870,100,1,728002365,1418149,7.17,1.86,12,0.15,27182.00,104567.00,248500,20240711,-21.61,144700,20240919,34.62,227000,-14.19,20250122,162700,19.73,20250409,248500,-21.61,20240711,144700,34.62,20240919,0.26,Y,000660,5000,36576 억,,391513278,N,N,126370,N,00,N
20250512,130108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194400,4300,2,2.26,190414790800,979155,38.55,193600,195200,193500,247000,133100,190100,194468.49,53.78,0,255922,195900,193000,189900,187000,183900,191450,185450,36577,56900,5000,136870,100,1,728002365,1415237,7.15,1.86,12,0.13,27182.00,104567.00,248500,20240711,-21.77,144700,20240919,34.35,227000,-14.36,20250122,162700,19.48,20250409,248500,-21.77,20240711,144700,34.35,20240919,0.26,Y,000660,5000,36576 억,,391513278,N,N,126370,N,00,N
20250512,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194500,4400,2,2.31,170793488950,878114,34.57,193600,195200,193500,247000,133100,190100,194500.36,53.78,0,233228,195900,193000,189900,187000,183900,191450,185450,36577,56900,5000,136870,100,1,728002365,1415965,7.16,1.86,12,0.12,27182.00,104567.00,248500,20240711,-21.73,144700,20240919,34.42,227000,-14.32,20250122,162700,19.55,20250409,248500,-21.73,20240711,144700,34.42,20240919,0.26,Y,000660,5000,36576 억,,391513278,N,N,126370,N,00,N
20250512,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194900,4800,2,2.52,140392558250,721929,28.42,193600,195200,193500,247000,133100,190100,194468.65,53.78,0,193336,195900,193000,189900,187000,183900,191450,185450,36577,56900,5000,136870,100,1,728002365,1418877,7.17,1.86,12,0.10,27182.00,104567.00,248500,20240711,-21.57,144700,20240919,34.69,227000,-14.14,20250122,162700,19.79,20250409,248500,-21.57,20240711,144700,34.69,20240919,0.26,Y,000660,5000,36576 억,,391513278,N,N,126370,N,00,N
20250512,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194600,4500,2,2.37,111166170550,571628,22.51,193600,195200,193500,247000,133100,190100,194472.93,53.78,0,148985,195900,193000,189900,187000,183900,191450,185450,36577,56900,5000,136870,100,1,728002365,1416693,7.16,1.86,12,0.08,27182.00,104567.00,248500,20240711,-21.69,144700,20240919,34.49,227000,-14.27,20250122,162700,19.61,20250409,248500,-21.69,20240711,144700,34.49,20240919,0.26,Y,000660,5000,36576 억,,391513278,N,N,126370,N,00,N
20250512,090109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194600,4500,2,2.37,16544266250,85375,3.36,193600,194700,193500,247000,133100,190100,193783.50,53.78,0,17190,195900,193000,189900,187000,183900,191450,185450,36577,56900,5000,136870,100,1,728002365,1416693,7.16,1.86,12,0.01,27182.00,104567.00,248500,20240711,-21.69,144700,20240919,34.49,227000,-14.27,20250122,162700,19.61,20250409,248500,-21.69,20240711,144700,34.49,20240919,0.26,Y,000660,5000,36576 억,,391513278,N,N,126370,N,00,N
20250509,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190100,-200,5,-0.11,426008880000,2249787,43.90,192000,192800,186800,247000,133300,190300,189355.12,53.75,63726,324371,198500,194400,191900,187800,185300,193150,186550,36577,56700,5000,137010,100,1,728002365,1383932,6.99,1.82,12,0.31,27182.00,104567.00,248500,20240711,-23.50,144700,20240919,31.38,227000,-16.26,20250122,162700,16.84,20250409,248500,-23.50,20240711,144700,31.38,20240919,0.28,Y,000660,5000,36576 억,,391327246,N,N,126170,N,00,N
20250509,150108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190800,500,2,0.26,362171882500,1913970,37.34,192000,192800,186800,247000,133300,190300,189225.47,53.75,63726,193281,198500,194400,191900,187800,185300,193150,186550,36577,56700,5000,137010,100,1,728002365,1389029,7.02,1.82,12,0.26,27182.00,104567.00,248500,20240711,-23.22,144700,20240919,31.86,227000,-15.95,20250122,162700,17.27,20250409,248500,-23.22,20240711,144700,31.86,20240919,0.28,Y,000660,5000,36576 억,,391327246,N,N,1541671,N,00,N
20250509,140108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,189400,-900,5,-0.47,308462820400,1630996,31.82,192000,192800,186800,247000,133300,190300,189125.43,53.75,63726,139327,198500,194400,191900,187800,185300,193150,186550,36577,56700,5000,137010,100,1,728002365,1378836,6.97,1.81,12,0.22,27182.00,104567.00,248500,20240711,-23.78,144700,20240919,30.89,227000,-16.56,20250122,162700,16.41,20250409,248500,-23.78,20240711,144700,30.89,20240919,0.28,Y,000660,5000,36576 억,,391327246,N,N,1541671,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 20250512 160108 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 195000 4900 2 2.58 309821986000 1592503 62.70 193600 195200 193500 247000 133100 190100 194549.37 53.78 0 351308 195900 193000 189900 187000 183900 191450 185450 36577 56900 5000 136870 100 1 728002365 1419605 7.17 1.86 12 0.22 27182.00 104567.00 248500 20240711 -21.53 144700 20240919 34.76 227000 -14.10 20250122 162700 19.85 20250409 248500 -21.53 20240711 144700 34.76 20240919 0.26 Y 000660 5000 36576 억 391513278 N N 95819 N 00 N
3 20250512 150109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 194050 3950 2 2.08 259390381000 1333332 52.50 193600 195200 193500 247000 133100 190100 194542.98 53.78 0 332242 195900 193000 189900 187000 183900 191450 185450 36577 56900 5000 136870 100 1 728002365 1412689 7.14 1.86 12 0.18 27182.00 104567.00 248500 20240711 -21.91 144700 20240919 34.11 227000 -14.52 20250122 162700 19.27 20250409 248500 -21.91 20240711 144700 34.11 20240919 0.26 Y 000660 5000 36576 억 391513278 N N 126370 N 00 N
4 20250512 140109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 194800 4700 2 2.47 216145628150 1111375 43.76 193600 195200 193500 247000 133100 190100 194484.88 53.78 0 292448 195900 193000 189900 187000 183900 191450 185450 36577 56900 5000 136870 100 1 728002365 1418149 7.17 1.86 12 0.15 27182.00 104567.00 248500 20240711 -21.61 144700 20240919 34.62 227000 -14.19 20250122 162700 19.73 20250409 248500 -21.61 20240711 144700 34.62 20240919 0.26 Y 000660 5000 36576 억 391513278 N N 126370 N 00 N
5 20250512 130108 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 194400 4300 2 2.26 190414790800 979155 38.55 193600 195200 193500 247000 133100 190100 194468.49 53.78 0 255922 195900 193000 189900 187000 183900 191450 185450 36577 56900 5000 136870 100 1 728002365 1415237 7.15 1.86 12 0.13 27182.00 104567.00 248500 20240711 -21.77 144700 20240919 34.35 227000 -14.36 20250122 162700 19.48 20250409 248500 -21.77 20240711 144700 34.35 20240919 0.26 Y 000660 5000 36576 억 391513278 N N 126370 N 00 N
6 20250512 120109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 194500 4400 2 2.31 170793488950 878114 34.57 193600 195200 193500 247000 133100 190100 194500.36 53.78 0 233228 195900 193000 189900 187000 183900 191450 185450 36577 56900 5000 136870 100 1 728002365 1415965 7.16 1.86 12 0.12 27182.00 104567.00 248500 20240711 -21.73 144700 20240919 34.42 227000 -14.32 20250122 162700 19.55 20250409 248500 -21.73 20240711 144700 34.42 20240919 0.26 Y 000660 5000 36576 억 391513278 N N 126370 N 00 N
7 20250512 110109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 194900 4800 2 2.52 140392558250 721929 28.42 193600 195200 193500 247000 133100 190100 194468.65 53.78 0 193336 195900 193000 189900 187000 183900 191450 185450 36577 56900 5000 136870 100 1 728002365 1418877 7.17 1.86 12 0.10 27182.00 104567.00 248500 20240711 -21.57 144700 20240919 34.69 227000 -14.14 20250122 162700 19.79 20250409 248500 -21.57 20240711 144700 34.69 20240919 0.26 Y 000660 5000 36576 억 391513278 N N 126370 N 00 N
8 20250512 100109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 194600 4500 2 2.37 111166170550 571628 22.51 193600 195200 193500 247000 133100 190100 194472.93 53.78 0 148985 195900 193000 189900 187000 183900 191450 185450 36577 56900 5000 136870 100 1 728002365 1416693 7.16 1.86 12 0.08 27182.00 104567.00 248500 20240711 -21.69 144700 20240919 34.49 227000 -14.27 20250122 162700 19.61 20250409 248500 -21.69 20240711 144700 34.49 20240919 0.26 Y 000660 5000 36576 억 391513278 N N 126370 N 00 N
9 20250512 090109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 194600 4500 2 2.37 16544266250 85375 3.36 193600 194700 193500 247000 133100 190100 193783.50 53.78 0 17190 195900 193000 189900 187000 183900 191450 185450 36577 56900 5000 136870 100 1 728002365 1416693 7.16 1.86 12 0.01 27182.00 104567.00 248500 20240711 -21.69 144700 20240919 34.49 227000 -14.27 20250122 162700 19.61 20250409 248500 -21.69 20240711 144700 34.49 20240919 0.26 Y 000660 5000 36576 억 391513278 N N 126370 N 00 N
10 20250509 160109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 190100 -200 5 -0.11 426008880000 2249787 43.90 192000 192800 186800 247000 133300 190300 189355.12 53.75 63726 324371 198500 194400 191900 187800 185300 193150 186550 36577 56700 5000 137010 100 1 728002365 1383932 6.99 1.82 12 0.31 27182.00 104567.00 248500 20240711 -23.50 144700 20240919 31.38 227000 -16.26 20250122 162700 16.84 20250409 248500 -23.50 20240711 144700 31.38 20240919 0.28 Y 000660 5000 36576 억 391327246 N N 126170 N 00 N
11 20250509 150108 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 190800 500 2 0.26 362171882500 1913970 37.34 192000 192800 186800 247000 133300 190300 189225.47 53.75 63726 193281 198500 194400 191900 187800 185300 193150 186550 36577 56700 5000 137010 100 1 728002365 1389029 7.02 1.82 12 0.26 27182.00 104567.00 248500 20240711 -23.22 144700 20240919 31.86 227000 -15.95 20250122 162700 17.27 20250409 248500 -23.22 20240711 144700 31.86 20240919 0.28 Y 000660 5000 36576 억 391327246 N N 1541671 N 00 N
12 20250509 140108 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 189400 -900 5 -0.47 308462820400 1630996 31.82 192000 192800 186800 247000 133300 190300 189125.43 53.75 63726 139327 198500 194400 191900 187800 185300 193150 186550 36577 56700 5000 137010 100 1 728002365 1378836 6.97 1.81 12 0.22 27182.00 104567.00 248500 20240711 -23.78 144700 20240919 30.89 227000 -16.56 20250122 162700 16.41 20250409 248500 -23.78 20240711 144700 30.89 20240919 0.28 Y 000660 5000 36576 억 391327246 N N 1541671 N 00 N