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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,180200,-600,5,-0.33,623658912650,3448029,106.96,182900,184400,178000,235000,126600,180800,180874.51,53.80,0,-647187,185266,183032,179566,177332,173866,184150,178450,36577,54200,5000,130170,100,1,728002365,1311860,6.63,1.72,12,0.47,27182.00,104567.00,248500,20240711,-27.48,144700,20240919,24.53,227000,-20.62,20250122,162700,10.76,20250409,248500,-27.48,20240711,144700,24.53,20240919,0.30,Y,000660,5000,36576 억,,391633284,N,N,167711,N,00,N
20250414,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,179900,-900,5,-0.50,551818446250,3049280,94.59,182900,184400,178000,235000,126600,180800,180966.80,53.80,0,-639424,185266,183032,179566,177332,173866,184150,178450,36577,54200,5000,130170,100,1,728002365,1309676,6.62,1.72,12,0.42,27182.00,104567.00,248500,20240711,-27.61,144700,20240919,24.33,227000,-20.75,20250122,162700,10.57,20250409,248500,-27.61,20240711,144700,24.33,20240919,0.30,Y,000660,5000,36576 억,,391633284,N,N,184782,N,00,N
20250414,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,179800,-1000,5,-0.55,496053137550,2739497,84.98,182900,184400,178000,235000,126600,180800,181074.53,53.80,0,-655624,185266,183032,179566,177332,173866,184150,178450,36577,54200,5000,130170,100,1,728002365,1308948,6.61,1.72,12,0.38,27182.00,104567.00,248500,20240711,-27.65,144700,20240919,24.26,227000,-20.79,20250122,162700,10.51,20250409,248500,-27.65,20240711,144700,24.26,20240919,0.30,Y,000660,5000,36576 억,,391633284,N,N,184782,N,00,N
20250414,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,178600,-2200,5,-1.22,439627953650,2424142,75.20,182900,184400,178200,235000,126600,180800,181354.05,53.80,0,-610678,185266,183032,179566,177332,173866,184150,178450,36577,54200,5000,130170,100,1,728002365,1300212,6.57,1.71,12,0.33,27182.00,104567.00,248500,20240711,-28.13,144700,20240919,23.43,227000,-21.32,20250122,162700,9.77,20250409,248500,-28.13,20240711,144700,23.43,20240919,0.30,Y,000660,5000,36576 억,,391633284,N,N,184782,N,00,N
20250414,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,180200,-600,5,-0.33,367996755800,2024507,62.80,182900,184400,179500,235000,126600,180800,181771.05,53.80,0,-496079,185266,183032,179566,177332,173866,184150,178450,36577,54200,5000,130170,100,1,728002365,1311860,6.63,1.72,12,0.28,27182.00,104567.00,248500,20240711,-27.48,144700,20240919,24.53,227000,-20.62,20250122,162700,10.76,20250409,248500,-27.48,20240711,144700,24.53,20240919,0.30,Y,000660,5000,36576 억,,391633284,N,N,184782,N,00,N
20250414,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,179900,-900,5,-0.50,300550462500,1650303,51.19,182900,184400,179600,235000,126600,180800,182118.36,53.80,0,-401696,185266,183032,179566,177332,173866,184150,178450,36577,54200,5000,130170,100,1,728002365,1309676,6.62,1.72,12,0.23,27182.00,104567.00,248500,20240711,-27.61,144700,20240919,24.33,227000,-20.75,20250122,162700,10.57,20250409,248500,-27.61,20240711,144700,24.33,20240919,0.30,Y,000660,5000,36576 억,,391633284,N,N,184782,N,00,N
20250414,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,181700,900,2,0.50,214382384500,1173648,36.41,182900,184400,180700,235000,126600,180800,182663.29,53.80,0,-266020,185266,183032,179566,177332,173866,184150,178450,36577,54200,5000,130170,100,1,728002365,1322780,6.68,1.74,12,0.16,27182.00,104567.00,248500,20240711,-26.88,144700,20240919,25.57,227000,-19.96,20250122,162700,11.68,20250409,248500,-26.88,20240711,144700,25.57,20240919,0.30,Y,000660,5000,36576 억,,391633284,N,N,184782,N,00,N
20250414,090109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,182200,1400,2,0.77,35421055450,193913,6.02,182900,182900,181700,235000,126600,180800,182664.78,53.80,0,-62717,185266,183032,179566,177332,173866,184150,178450,36577,54200,5000,130170,100,1,728002365,1326420,6.70,1.74,12,0.03,27182.00,104567.00,248500,20240711,-26.68,144700,20240919,25.92,227000,-19.74,20250122,162700,11.99,20250409,248500,-26.68,20240711,144700,25.92,20240919,0.30,Y,000660,5000,36576 억,,391633284,N,N,184782,N,00,N
20250411,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,180800,-2400,5,-1.31,574096171200,3211142,40.97,177800,181800,176100,238000,128300,183200,178779.80,53.96,-1000,-874430,194266,188732,184366,178832,174466,186550,176650,36577,54800,5000,131900,100,1,728002365,1316228,6.65,1.73,12,0.44,27182.00,104567.00,248500,20240711,-27.24,144700,20240919,24.95,227000,-20.35,20250122,162700,11.12,20250409,248500,-27.24,20240711,144700,24.95,20240919,0.27,Y,000660,5000,36576 억,,392803683,N,N,182445,N,00,N
20250411,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,180400,-2800,5,-1.53,444673533100,2495631,31.84,177800,181200,176100,238000,128300,183200,178180.77,53.96,-1000,-637451,194266,188732,184366,178832,174466,186550,176650,36577,54800,5000,131900,100,1,728002365,1313316,6.64,1.73,12,0.34,27182.00,104567.00,248500,20240711,-27.40,144700,20240919,24.67,227000,-20.53,20250122,162700,10.88,20250409,248500,-27.40,20240711,144700,24.67,20240919,0.27,Y,000660,5000,36576 억,,392803683,N,N,459552,N,00,N
20250411,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,178900,-4300,5,-2.35,379097080650,2130350,27.18,177800,181200,176100,238000,128300,183200,177950.57,53.96,-1000,-556677,194266,188732,184366,178832,174466,186550,176650,36577,54800,5000,131900,100,1,728002365,1302396,6.58,1.71,12,0.29,27182.00,104567.00,248500,20240711,-28.01,144700,20240919,23.64,227000,-21.19,20250122,162700,9.96,20250409,248500,-28.01,20240711,144700,23.64,20240919,0.27,Y,000660,5000,36576 억,,392803683,N,N,459552,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 20250414 160109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 180200 -600 5 -0.33 623658912650 3448029 106.96 182900 184400 178000 235000 126600 180800 180874.51 53.80 0 -647187 185266 183032 179566 177332 173866 184150 178450 36577 54200 5000 130170 100 1 728002365 1311860 6.63 1.72 12 0.47 27182.00 104567.00 248500 20240711 -27.48 144700 20240919 24.53 227000 -20.62 20250122 162700 10.76 20250409 248500 -27.48 20240711 144700 24.53 20240919 0.30 Y 000660 5000 36576 억 391633284 N N 167711 N 00 N
3 20250414 150109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 179900 -900 5 -0.50 551818446250 3049280 94.59 182900 184400 178000 235000 126600 180800 180966.80 53.80 0 -639424 185266 183032 179566 177332 173866 184150 178450 36577 54200 5000 130170 100 1 728002365 1309676 6.62 1.72 12 0.42 27182.00 104567.00 248500 20240711 -27.61 144700 20240919 24.33 227000 -20.75 20250122 162700 10.57 20250409 248500 -27.61 20240711 144700 24.33 20240919 0.30 Y 000660 5000 36576 억 391633284 N N 184782 N 00 N
4 20250414 140109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 179800 -1000 5 -0.55 496053137550 2739497 84.98 182900 184400 178000 235000 126600 180800 181074.53 53.80 0 -655624 185266 183032 179566 177332 173866 184150 178450 36577 54200 5000 130170 100 1 728002365 1308948 6.61 1.72 12 0.38 27182.00 104567.00 248500 20240711 -27.65 144700 20240919 24.26 227000 -20.79 20250122 162700 10.51 20250409 248500 -27.65 20240711 144700 24.26 20240919 0.30 Y 000660 5000 36576 억 391633284 N N 184782 N 00 N
5 20250414 130109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 178600 -2200 5 -1.22 439627953650 2424142 75.20 182900 184400 178200 235000 126600 180800 181354.05 53.80 0 -610678 185266 183032 179566 177332 173866 184150 178450 36577 54200 5000 130170 100 1 728002365 1300212 6.57 1.71 12 0.33 27182.00 104567.00 248500 20240711 -28.13 144700 20240919 23.43 227000 -21.32 20250122 162700 9.77 20250409 248500 -28.13 20240711 144700 23.43 20240919 0.30 Y 000660 5000 36576 억 391633284 N N 184782 N 00 N
6 20250414 120109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 180200 -600 5 -0.33 367996755800 2024507 62.80 182900 184400 179500 235000 126600 180800 181771.05 53.80 0 -496079 185266 183032 179566 177332 173866 184150 178450 36577 54200 5000 130170 100 1 728002365 1311860 6.63 1.72 12 0.28 27182.00 104567.00 248500 20240711 -27.48 144700 20240919 24.53 227000 -20.62 20250122 162700 10.76 20250409 248500 -27.48 20240711 144700 24.53 20240919 0.30 Y 000660 5000 36576 억 391633284 N N 184782 N 00 N
7 20250414 110109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 179900 -900 5 -0.50 300550462500 1650303 51.19 182900 184400 179600 235000 126600 180800 182118.36 53.80 0 -401696 185266 183032 179566 177332 173866 184150 178450 36577 54200 5000 130170 100 1 728002365 1309676 6.62 1.72 12 0.23 27182.00 104567.00 248500 20240711 -27.61 144700 20240919 24.33 227000 -20.75 20250122 162700 10.57 20250409 248500 -27.61 20240711 144700 24.33 20240919 0.30 Y 000660 5000 36576 억 391633284 N N 184782 N 00 N
8 20250414 100109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 181700 900 2 0.50 214382384500 1173648 36.41 182900 184400 180700 235000 126600 180800 182663.29 53.80 0 -266020 185266 183032 179566 177332 173866 184150 178450 36577 54200 5000 130170 100 1 728002365 1322780 6.68 1.74 12 0.16 27182.00 104567.00 248500 20240711 -26.88 144700 20240919 25.57 227000 -19.96 20250122 162700 11.68 20250409 248500 -26.88 20240711 144700 25.57 20240919 0.30 Y 000660 5000 36576 억 391633284 N N 184782 N 00 N
9 20250414 090109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 182200 1400 2 0.77 35421055450 193913 6.02 182900 182900 181700 235000 126600 180800 182664.78 53.80 0 -62717 185266 183032 179566 177332 173866 184150 178450 36577 54200 5000 130170 100 1 728002365 1326420 6.70 1.74 12 0.03 27182.00 104567.00 248500 20240711 -26.68 144700 20240919 25.92 227000 -19.74 20250122 162700 11.99 20250409 248500 -26.68 20240711 144700 25.92 20240919 0.30 Y 000660 5000 36576 억 391633284 N N 184782 N 00 N
10 20250411 160109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 180800 -2400 5 -1.31 574096171200 3211142 40.97 177800 181800 176100 238000 128300 183200 178779.80 53.96 -1000 -874430 194266 188732 184366 178832 174466 186550 176650 36577 54800 5000 131900 100 1 728002365 1316228 6.65 1.73 12 0.44 27182.00 104567.00 248500 20240711 -27.24 144700 20240919 24.95 227000 -20.35 20250122 162700 11.12 20250409 248500 -27.24 20240711 144700 24.95 20240919 0.27 Y 000660 5000 36576 억 392803683 N N 182445 N 00 N
11 20250411 150109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 180400 -2800 5 -1.53 444673533100 2495631 31.84 177800 181200 176100 238000 128300 183200 178180.77 53.96 -1000 -637451 194266 188732 184366 178832 174466 186550 176650 36577 54800 5000 131900 100 1 728002365 1313316 6.64 1.73 12 0.34 27182.00 104567.00 248500 20240711 -27.40 144700 20240919 24.67 227000 -20.53 20250122 162700 10.88 20250409 248500 -27.40 20240711 144700 24.67 20240919 0.27 Y 000660 5000 36576 억 392803683 N N 459552 N 00 N
12 20250411 140109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 178900 -4300 5 -2.35 379097080650 2130350 27.18 177800 181200 176100 238000 128300 183200 177950.57 53.96 -1000 -556677 194266 188732 184366 178832 174466 186550 176650 36577 54800 5000 131900 100 1 728002365 1302396 6.58 1.71 12 0.29 27182.00 104567.00 248500 20240711 -28.01 144700 20240919 23.64 227000 -21.19 20250122 162700 9.96 20250409 248500 -28.01 20240711 144700 23.64 20240919 0.27 Y 000660 5000 36576 억 392803683 N N 459552 N 00 N