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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218500,8500,2,4.05,746253850000,3427745,176.88,216000,219500,214000,273000,147000,210000,217709.92,55.98,0,553232,218666,214332,210666,206332,202666,212500,204500,36577,63000,5000,155400,500,1,728002365,1590685,-17.46,2.85,12,0.47,-12517.00,76616.00,248500,20240711,-12.07,132000,20240206,65.53,227000,-3.74,20250122,170000,28.53,20250102,248500,-12.07,20240711,144700,51.00,20240919,0.17,N,000660,5000,36576 억,,407502379,N,N,27421,N,00,N
20250219,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218000,8000,2,3.81,657589502000,3021519,155.92,216000,219500,214000,273000,147000,210000,217636.28,55.98,0,502314,218666,214332,210666,206332,202666,212500,204500,36577,63000,5000,155400,500,1,728002365,1587045,-17.42,2.85,12,0.42,-12517.00,76616.00,248500,20240711,-12.27,132000,20240206,65.15,227000,-3.96,20250122,170000,28.24,20250102,248500,-12.27,20240711,144700,50.66,20240919,0.17,N,000660,5000,36576 억,,407502379,N,N,10804,N,00,N
20250219,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218000,8000,2,3.81,584457759000,2685738,138.59,216000,219500,214000,273000,147000,210000,217616.31,55.98,0,493556,218666,214332,210666,206332,202666,212500,204500,36577,63000,5000,155400,500,1,728002365,1587045,-17.42,2.85,12,0.37,-12517.00,76616.00,248500,20240711,-12.27,132000,20240206,65.15,227000,-3.96,20250122,170000,28.24,20250102,248500,-12.27,20240711,144700,50.66,20240919,0.17,N,000660,5000,36576 억,,407502379,N,N,10804,N,00,N
20250219,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,219000,9000,2,4.29,498929584000,2294207,118.39,216000,219500,214000,273000,147000,210000,217474.78,55.98,0,485106,218666,214332,210666,206332,202666,212500,204500,36577,63000,5000,155400,500,1,728002365,1594325,-17.50,2.86,12,0.32,-12517.00,76616.00,248500,20240711,-11.87,132000,20240206,65.91,227000,-3.52,20250122,170000,28.82,20250102,248500,-11.87,20240711,144700,51.35,20240919,0.17,N,000660,5000,36576 억,,407502379,N,N,10804,N,00,N
20250219,120110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218500,8500,2,4.05,420715831000,1936958,99.95,216000,219000,214000,273000,147000,210000,217205.70,55.98,0,398270,218666,214332,210666,206332,202666,212500,204500,36577,63000,5000,155400,500,1,728002365,1590685,-17.46,2.85,12,0.27,-12517.00,76616.00,248500,20240711,-12.07,132000,20240206,65.53,227000,-3.74,20250122,170000,28.53,20250102,248500,-12.07,20240711,144700,51.00,20240919,0.17,N,000660,5000,36576 억,,407502379,N,N,10804,N,00,N
20250219,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218000,8000,2,3.81,358687517500,1653030,85.30,216000,219000,214000,273000,147000,210000,216989.37,55.98,0,286493,218666,214332,210666,206332,202666,212500,204500,36577,63000,5000,155400,500,1,728002365,1587045,-17.42,2.85,12,0.23,-12517.00,76616.00,248500,20240711,-12.27,132000,20240206,65.15,227000,-3.96,20250122,170000,28.24,20250102,248500,-12.27,20240711,144700,50.66,20240919,0.17,N,000660,5000,36576 억,,407502379,N,N,10804,N,00,N
20250219,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,217000,7000,2,3.33,280286267000,1292809,66.71,216000,219000,214000,273000,147000,210000,216805.90,55.98,0,214327,218666,214332,210666,206332,202666,212500,204500,36577,63000,5000,155400,500,1,728002365,1579765,-17.34,2.83,12,0.18,-12517.00,76616.00,248500,20240711,-12.68,132000,20240206,64.39,227000,-4.41,20250122,170000,27.65,20250102,248500,-12.68,20240711,144700,49.97,20240919,0.17,N,000660,5000,36576 억,,407502379,N,N,10804,N,00,N
20250219,090109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,215500,5500,2,2.62,52305317000,242401,12.51,216000,216000,214000,273000,147000,210000,215788.38,55.98,0,-50605,218666,214332,210666,206332,202666,212500,204500,36577,63000,5000,155400,500,1,728002365,1568845,-17.22,2.81,12,0.03,-12517.00,76616.00,248500,20240711,-13.28,132000,20240206,63.26,227000,-5.07,20250122,170000,26.76,20250102,248500,-13.28,20240711,144700,48.93,20240919,0.17,N,000660,5000,36576 억,,407502379,N,N,10804,N,00,N
20250218,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,210000,-2000,5,-0.94,403010559000,1922399,76.96,212000,215000,207000,275500,148500,212000,209638.18,56.01,0,-220989,218000,215000,213000,210000,208000,216500,211500,36577,63500,5000,156880,500,1,728002365,1528805,-16.78,2.74,12,0.26,-12517.00,76616.00,248500,20240711,-15.49,131700,20240205,59.45,227000,-7.49,20250122,170000,23.53,20250102,248500,-15.49,20240711,144700,45.13,20240919,0.18,N,000660,5000,36576 억,,407738229,N,N,10759,N,00,N
20250218,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209500,-2500,5,-1.18,342947632500,1636409,65.51,212000,215000,207000,275500,148500,212000,209572.71,56.01,0,-213426,218000,215000,213000,210000,208000,216500,211500,36577,63500,5000,156880,500,1,728002365,1525165,-16.74,2.73,12,0.22,-12517.00,76616.00,248500,20240711,-15.69,131700,20240205,59.07,227000,-7.71,20250122,170000,23.24,20250102,248500,-15.69,20240711,144700,44.78,20240919,0.18,N,000660,5000,36576 억,,407738229,N,N,13336,N,00,N
20250218,140110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209500,-2500,5,-1.18,292936789000,1398159,55.97,212000,215000,207000,275500,148500,212000,209515.38,56.01,0,-202784,218000,215000,213000,210000,208000,216500,211500,36577,63500,5000,156880,500,1,728002365,1525165,-16.74,2.73,12,0.19,-12517.00,76616.00,248500,20240711,-15.69,131700,20240205,59.07,227000,-7.71,20250122,170000,23.24,20250102,248500,-15.69,20240711,144700,44.78,20240919,0.18,N,000660,5000,36576 억,,407738229,N,N,13336,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 20250219 160109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 218500 8500 2 4.05 746253850000 3427745 176.88 216000 219500 214000 273000 147000 210000 217709.92 55.98 0 553232 218666 214332 210666 206332 202666 212500 204500 36577 63000 5000 155400 500 1 728002365 1590685 -17.46 2.85 12 0.47 -12517.00 76616.00 248500 20240711 -12.07 132000 20240206 65.53 227000 -3.74 20250122 170000 28.53 20250102 248500 -12.07 20240711 144700 51.00 20240919 0.17 N 000660 5000 36576 억 407502379 N N 27421 N 00 N
3 20250219 150110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 218000 8000 2 3.81 657589502000 3021519 155.92 216000 219500 214000 273000 147000 210000 217636.28 55.98 0 502314 218666 214332 210666 206332 202666 212500 204500 36577 63000 5000 155400 500 1 728002365 1587045 -17.42 2.85 12 0.42 -12517.00 76616.00 248500 20240711 -12.27 132000 20240206 65.15 227000 -3.96 20250122 170000 28.24 20250102 248500 -12.27 20240711 144700 50.66 20240919 0.17 N 000660 5000 36576 억 407502379 N N 10804 N 00 N
4 20250219 140109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 218000 8000 2 3.81 584457759000 2685738 138.59 216000 219500 214000 273000 147000 210000 217616.31 55.98 0 493556 218666 214332 210666 206332 202666 212500 204500 36577 63000 5000 155400 500 1 728002365 1587045 -17.42 2.85 12 0.37 -12517.00 76616.00 248500 20240711 -12.27 132000 20240206 65.15 227000 -3.96 20250122 170000 28.24 20250102 248500 -12.27 20240711 144700 50.66 20240919 0.17 N 000660 5000 36576 억 407502379 N N 10804 N 00 N
5 20250219 130109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 219000 9000 2 4.29 498929584000 2294207 118.39 216000 219500 214000 273000 147000 210000 217474.78 55.98 0 485106 218666 214332 210666 206332 202666 212500 204500 36577 63000 5000 155400 500 1 728002365 1594325 -17.50 2.86 12 0.32 -12517.00 76616.00 248500 20240711 -11.87 132000 20240206 65.91 227000 -3.52 20250122 170000 28.82 20250102 248500 -11.87 20240711 144700 51.35 20240919 0.17 N 000660 5000 36576 억 407502379 N N 10804 N 00 N
6 20250219 120110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 218500 8500 2 4.05 420715831000 1936958 99.95 216000 219000 214000 273000 147000 210000 217205.70 55.98 0 398270 218666 214332 210666 206332 202666 212500 204500 36577 63000 5000 155400 500 1 728002365 1590685 -17.46 2.85 12 0.27 -12517.00 76616.00 248500 20240711 -12.07 132000 20240206 65.53 227000 -3.74 20250122 170000 28.53 20250102 248500 -12.07 20240711 144700 51.00 20240919 0.17 N 000660 5000 36576 억 407502379 N N 10804 N 00 N
7 20250219 110109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 218000 8000 2 3.81 358687517500 1653030 85.30 216000 219000 214000 273000 147000 210000 216989.37 55.98 0 286493 218666 214332 210666 206332 202666 212500 204500 36577 63000 5000 155400 500 1 728002365 1587045 -17.42 2.85 12 0.23 -12517.00 76616.00 248500 20240711 -12.27 132000 20240206 65.15 227000 -3.96 20250122 170000 28.24 20250102 248500 -12.27 20240711 144700 50.66 20240919 0.17 N 000660 5000 36576 억 407502379 N N 10804 N 00 N
8 20250219 100109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 217000 7000 2 3.33 280286267000 1292809 66.71 216000 219000 214000 273000 147000 210000 216805.90 55.98 0 214327 218666 214332 210666 206332 202666 212500 204500 36577 63000 5000 155400 500 1 728002365 1579765 -17.34 2.83 12 0.18 -12517.00 76616.00 248500 20240711 -12.68 132000 20240206 64.39 227000 -4.41 20250122 170000 27.65 20250102 248500 -12.68 20240711 144700 49.97 20240919 0.17 N 000660 5000 36576 억 407502379 N N 10804 N 00 N
9 20250219 090109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 215500 5500 2 2.62 52305317000 242401 12.51 216000 216000 214000 273000 147000 210000 215788.38 55.98 0 -50605 218666 214332 210666 206332 202666 212500 204500 36577 63000 5000 155400 500 1 728002365 1568845 -17.22 2.81 12 0.03 -12517.00 76616.00 248500 20240711 -13.28 132000 20240206 63.26 227000 -5.07 20250122 170000 26.76 20250102 248500 -13.28 20240711 144700 48.93 20240919 0.17 N 000660 5000 36576 억 407502379 N N 10804 N 00 N
10 20250218 160109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 210000 -2000 5 -0.94 403010559000 1922399 76.96 212000 215000 207000 275500 148500 212000 209638.18 56.01 0 -220989 218000 215000 213000 210000 208000 216500 211500 36577 63500 5000 156880 500 1 728002365 1528805 -16.78 2.74 12 0.26 -12517.00 76616.00 248500 20240711 -15.49 131700 20240205 59.45 227000 -7.49 20250122 170000 23.53 20250102 248500 -15.49 20240711 144700 45.13 20240919 0.18 N 000660 5000 36576 억 407738229 N N 10759 N 00 N
11 20250218 150109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 209500 -2500 5 -1.18 342947632500 1636409 65.51 212000 215000 207000 275500 148500 212000 209572.71 56.01 0 -213426 218000 215000 213000 210000 208000 216500 211500 36577 63500 5000 156880 500 1 728002365 1525165 -16.74 2.73 12 0.22 -12517.00 76616.00 248500 20240711 -15.69 131700 20240205 59.07 227000 -7.71 20250122 170000 23.24 20250102 248500 -15.69 20240711 144700 44.78 20240919 0.18 N 000660 5000 36576 억 407738229 N N 13336 N 00 N
12 20250218 140110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 209500 -2500 5 -1.18 292936789000 1398159 55.97 212000 215000 207000 275500 148500 212000 209515.38 56.01 0 -202784 218000 215000 213000 210000 208000 216500 211500 36577 63500 5000 156880 500 1 728002365 1525165 -16.74 2.73 12 0.19 -12517.00 76616.00 248500 20240711 -15.69 131700 20240205 59.07 227000 -7.71 20250122 170000 23.24 20250102 248500 -15.69 20240711 144700 44.78 20240919 0.18 N 000660 5000 36576 억 407738229 N N 13336 N 00 N