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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209500,-2500,5,-1.18,534773362500,2565424,83.29,209500,211000,205500,275500,148500,212000,208450.57,56.02,0,85463,221333,216666,213833,209166,206333,215250,207750,36577,63500,5000,156880,500,1,728002365,1525165,-16.74,2.73,12,0.35,-12517.00,76616.00,248500,20240711,-15.69,137900,20240208,51.92,227000,-7.71,20250122,170000,23.24,20250102,248500,-15.69,20240711,144700,44.78,20240919,0.18,N,000660,5000,36576 억,,407853206,N,N,4888,N,00,N
20250221,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209500,-2500,5,-1.18,483819606000,2322300,75.39,209500,211000,205500,275500,148500,212000,208334.72,56.02,0,70827,221333,216666,213833,209166,206333,215250,207750,36577,63500,5000,156880,500,1,728002365,1525165,-16.74,2.73,12,0.32,-12517.00,76616.00,248500,20240711,-15.69,137900,20240208,51.92,227000,-7.71,20250122,170000,23.24,20250102,248500,-15.69,20240711,144700,44.78,20240919,0.18,N,000660,5000,36576 억,,407853206,N,N,5855,N,00,N
20250221,140110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,208500,-3500,5,-1.65,425047097000,2041550,66.28,209500,211000,205500,275500,148500,212000,208196.25,56.02,0,23119,221333,216666,213833,209166,206333,215250,207750,36577,63500,5000,156880,500,1,728002365,1517885,-16.66,2.72,12,0.28,-12517.00,76616.00,248500,20240711,-16.10,137900,20240208,51.20,227000,-8.15,20250122,170000,22.65,20250102,248500,-16.10,20240711,144700,44.09,20240919,0.18,N,000660,5000,36576 억,,407853206,N,N,5855,N,00,N
20250221,130110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209500,-2500,5,-1.18,370455197000,1780263,57.80,209500,211000,205500,275500,148500,212000,208087.82,56.02,0,25561,221333,216666,213833,209166,206333,215250,207750,36577,63500,5000,156880,500,1,728002365,1525165,-16.74,2.73,12,0.24,-12517.00,76616.00,248500,20240711,-15.69,137900,20240208,51.92,227000,-7.71,20250122,170000,23.24,20250102,248500,-15.69,20240711,144700,44.78,20240919,0.18,N,000660,5000,36576 억,,407853206,N,N,5855,N,00,N
20250221,120110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209000,-3000,5,-1.42,305938337500,1472060,47.79,209500,211000,205500,275500,148500,212000,207827.06,56.02,0,719,221333,216666,213833,209166,206333,215250,207750,36577,63500,5000,156880,500,1,728002365,1521525,-16.70,2.73,12,0.20,-12517.00,76616.00,248500,20240711,-15.90,137900,20240208,51.56,227000,-7.93,20250122,170000,22.94,20250102,248500,-15.90,20240711,144700,44.44,20240919,0.18,N,000660,5000,36576 억,,407853206,N,N,5855,N,00,N
20250221,110110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,206500,-5500,5,-2.59,249636265000,1200443,38.97,209500,211000,205500,275500,148500,212000,207949.86,56.02,0,-45179,221333,216666,213833,209166,206333,215250,207750,36577,63500,5000,156880,500,1,728002365,1503325,-16.50,2.70,12,0.16,-12517.00,76616.00,248500,20240711,-16.90,137900,20240208,49.75,227000,-9.03,20250122,170000,21.47,20250102,248500,-16.90,20240711,144700,42.71,20240919,0.18,N,000660,5000,36576 억,,407853206,N,N,5855,N,00,N
20250221,100110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,207000,-5000,5,-2.36,171664856500,822815,26.71,209500,211000,206500,275500,148500,212000,208626.81,56.02,0,-56084,221333,216666,213833,209166,206333,215250,207750,36577,63500,5000,156880,500,1,728002365,1506965,-16.54,2.70,12,0.11,-12517.00,76616.00,248500,20240711,-16.70,137900,20240208,50.11,227000,-8.81,20250122,170000,21.76,20250102,248500,-16.70,20240711,144700,43.05,20240919,0.18,N,000660,5000,36576 억,,407853206,N,N,5855,N,00,N
20250221,090110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,210000,-2000,5,-0.94,25744550500,122823,3.99,209500,210500,209000,275500,148500,212000,209586.03,56.02,0,-215,221333,216666,213833,209166,206333,215250,207750,36577,63500,5000,156880,500,1,728002365,1528805,-16.78,2.74,12,0.02,-12517.00,76616.00,248500,20240711,-15.49,137900,20240208,52.28,227000,-7.49,20250122,170000,23.53,20250102,248500,-15.49,20240711,144700,45.13,20240919,0.18,N,000660,5000,36576 억,,407853206,N,N,5855,N,00,N
20250220,160110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212000,-6500,5,-2.97,658615596000,3067057,86.70,217000,218500,211000,284000,153000,218500,214744.58,56.08,0,151579,222833,220666,217333,215166,211833,221750,216250,36577,65500,5000,161690,500,1,728002365,1543365,-16.94,2.77,12,0.42,-12517.00,76616.00,248500,20240711,-14.69,135500,20240207,56.46,227000,-6.61,20250122,170000,24.71,20250102,248500,-14.69,20240711,144700,46.51,20240919,0.18,N,000660,5000,36576 억,,408230492,N,N,5852,N,00,N
20250220,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212500,-6000,5,-2.75,560039205000,2602044,73.55,217000,218500,211000,284000,153000,218500,215229.70,56.08,0,60133,222833,220666,217333,215166,211833,221750,216250,36577,65500,5000,161690,500,1,728002365,1547005,-16.98,2.77,12,0.36,-12517.00,76616.00,248500,20240711,-14.49,135500,20240207,56.83,227000,-6.39,20250122,170000,25.00,20250102,248500,-14.49,20240711,144700,46.86,20240919,0.18,N,000660,5000,36576 억,,408230492,N,N,28119,N,00,N
20250220,140110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212500,-6000,5,-2.75,475946197000,2205513,62.34,217000,218500,211500,284000,153000,218500,215797.64,56.08,0,39109,222833,220666,217333,215166,211833,221750,216250,36577,65500,5000,161690,500,1,728002365,1547005,-16.98,2.77,12,0.30,-12517.00,76616.00,248500,20240711,-14.49,135500,20240207,56.83,227000,-6.39,20250122,170000,25.00,20250102,248500,-14.49,20240711,144700,46.86,20240919,0.18,N,000660,5000,36576 억,,408230492,N,N,28119,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 20250221 160110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 209500 -2500 5 -1.18 534773362500 2565424 83.29 209500 211000 205500 275500 148500 212000 208450.57 56.02 0 85463 221333 216666 213833 209166 206333 215250 207750 36577 63500 5000 156880 500 1 728002365 1525165 -16.74 2.73 12 0.35 -12517.00 76616.00 248500 20240711 -15.69 137900 20240208 51.92 227000 -7.71 20250122 170000 23.24 20250102 248500 -15.69 20240711 144700 44.78 20240919 0.18 N 000660 5000 36576 억 407853206 N N 4888 N 00 N
3 20250221 150110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 209500 -2500 5 -1.18 483819606000 2322300 75.39 209500 211000 205500 275500 148500 212000 208334.72 56.02 0 70827 221333 216666 213833 209166 206333 215250 207750 36577 63500 5000 156880 500 1 728002365 1525165 -16.74 2.73 12 0.32 -12517.00 76616.00 248500 20240711 -15.69 137900 20240208 51.92 227000 -7.71 20250122 170000 23.24 20250102 248500 -15.69 20240711 144700 44.78 20240919 0.18 N 000660 5000 36576 억 407853206 N N 5855 N 00 N
4 20250221 140110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 208500 -3500 5 -1.65 425047097000 2041550 66.28 209500 211000 205500 275500 148500 212000 208196.25 56.02 0 23119 221333 216666 213833 209166 206333 215250 207750 36577 63500 5000 156880 500 1 728002365 1517885 -16.66 2.72 12 0.28 -12517.00 76616.00 248500 20240711 -16.10 137900 20240208 51.20 227000 -8.15 20250122 170000 22.65 20250102 248500 -16.10 20240711 144700 44.09 20240919 0.18 N 000660 5000 36576 억 407853206 N N 5855 N 00 N
5 20250221 130110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 209500 -2500 5 -1.18 370455197000 1780263 57.80 209500 211000 205500 275500 148500 212000 208087.82 56.02 0 25561 221333 216666 213833 209166 206333 215250 207750 36577 63500 5000 156880 500 1 728002365 1525165 -16.74 2.73 12 0.24 -12517.00 76616.00 248500 20240711 -15.69 137900 20240208 51.92 227000 -7.71 20250122 170000 23.24 20250102 248500 -15.69 20240711 144700 44.78 20240919 0.18 N 000660 5000 36576 억 407853206 N N 5855 N 00 N
6 20250221 120110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 209000 -3000 5 -1.42 305938337500 1472060 47.79 209500 211000 205500 275500 148500 212000 207827.06 56.02 0 719 221333 216666 213833 209166 206333 215250 207750 36577 63500 5000 156880 500 1 728002365 1521525 -16.70 2.73 12 0.20 -12517.00 76616.00 248500 20240711 -15.90 137900 20240208 51.56 227000 -7.93 20250122 170000 22.94 20250102 248500 -15.90 20240711 144700 44.44 20240919 0.18 N 000660 5000 36576 억 407853206 N N 5855 N 00 N
7 20250221 110110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 206500 -5500 5 -2.59 249636265000 1200443 38.97 209500 211000 205500 275500 148500 212000 207949.86 56.02 0 -45179 221333 216666 213833 209166 206333 215250 207750 36577 63500 5000 156880 500 1 728002365 1503325 -16.50 2.70 12 0.16 -12517.00 76616.00 248500 20240711 -16.90 137900 20240208 49.75 227000 -9.03 20250122 170000 21.47 20250102 248500 -16.90 20240711 144700 42.71 20240919 0.18 N 000660 5000 36576 억 407853206 N N 5855 N 00 N
8 20250221 100110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 207000 -5000 5 -2.36 171664856500 822815 26.71 209500 211000 206500 275500 148500 212000 208626.81 56.02 0 -56084 221333 216666 213833 209166 206333 215250 207750 36577 63500 5000 156880 500 1 728002365 1506965 -16.54 2.70 12 0.11 -12517.00 76616.00 248500 20240711 -16.70 137900 20240208 50.11 227000 -8.81 20250122 170000 21.76 20250102 248500 -16.70 20240711 144700 43.05 20240919 0.18 N 000660 5000 36576 억 407853206 N N 5855 N 00 N
9 20250221 090110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 210000 -2000 5 -0.94 25744550500 122823 3.99 209500 210500 209000 275500 148500 212000 209586.03 56.02 0 -215 221333 216666 213833 209166 206333 215250 207750 36577 63500 5000 156880 500 1 728002365 1528805 -16.78 2.74 12 0.02 -12517.00 76616.00 248500 20240711 -15.49 137900 20240208 52.28 227000 -7.49 20250122 170000 23.53 20250102 248500 -15.49 20240711 144700 45.13 20240919 0.18 N 000660 5000 36576 억 407853206 N N 5855 N 00 N
10 20250220 160110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 212000 -6500 5 -2.97 658615596000 3067057 86.70 217000 218500 211000 284000 153000 218500 214744.58 56.08 0 151579 222833 220666 217333 215166 211833 221750 216250 36577 65500 5000 161690 500 1 728002365 1543365 -16.94 2.77 12 0.42 -12517.00 76616.00 248500 20240711 -14.69 135500 20240207 56.46 227000 -6.61 20250122 170000 24.71 20250102 248500 -14.69 20240711 144700 46.51 20240919 0.18 N 000660 5000 36576 억 408230492 N N 5852 N 00 N
11 20250220 150110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 212500 -6000 5 -2.75 560039205000 2602044 73.55 217000 218500 211000 284000 153000 218500 215229.70 56.08 0 60133 222833 220666 217333 215166 211833 221750 216250 36577 65500 5000 161690 500 1 728002365 1547005 -16.98 2.77 12 0.36 -12517.00 76616.00 248500 20240711 -14.49 135500 20240207 56.83 227000 -6.39 20250122 170000 25.00 20250102 248500 -14.49 20240711 144700 46.86 20240919 0.18 N 000660 5000 36576 억 408230492 N N 28119 N 00 N
12 20250220 140110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 212500 -6000 5 -2.75 475946197000 2205513 62.34 217000 218500 211500 284000 153000 218500 215797.64 56.08 0 39109 222833 220666 217333 215166 211833 221750 216250 36577 65500 5000 161690 500 1 728002365 1547005 -16.98 2.77 12 0.30 -12517.00 76616.00 248500 20240711 -14.49 135500 20240207 56.83 227000 -6.39 20250122 170000 25.00 20250102 248500 -14.49 20240711 144700 46.86 20240919 0.18 N 000660 5000 36576 억 408230492 N N 28119 N 00 N