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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000660/price/prices-20250301.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
20250306,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192400,-700,5,-0.36,485167686150,2525841,60.68,193500,194000,190300,251000,135200,193100,192078.34,55.31,0,328512,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1400677,-15.37,2.51,12,0.35,-12517.00,76616.00,248500,20240711,-22.58,144700,20240919,32.96,227000,-15.24,20250122,170000,13.18,20250102,248500,-22.58,20240711,144700,32.96,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,18583,N,00,N
20250306,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,190300,-2800,5,-1.45,399848660200,2080873,49.99,193500,194000,190300,251000,135200,193100,192151.51,55.31,0,273968,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1385389,-15.20,2.48,12,0.29,-12517.00,76616.00,248500,20240711,-23.42,144700,20240919,31.51,227000,-16.17,20250122,170000,11.94,20250102,248500,-23.42,20240711,144700,31.51,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N
20250306,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191200,-1900,5,-0.98,331463034300,1722514,41.38,193500,194000,190800,251000,135200,193100,192427.43,55.31,0,218901,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1391941,-15.28,2.50,12,0.24,-12517.00,76616.00,248500,20240711,-23.06,144700,20240919,32.14,227000,-15.77,20250122,170000,12.47,20250102,248500,-23.06,20240711,144700,32.14,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N
20250306,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191900,-1200,5,-0.62,277616183950,1441295,34.63,193500,194000,190800,251000,135200,193100,192613.74,55.31,0,212904,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1397037,-15.33,2.50,12,0.20,-12517.00,76616.00,248500,20240711,-22.78,144700,20240919,32.62,227000,-15.46,20250122,170000,12.88,20250102,248500,-22.78,20240711,144700,32.62,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N
20250306,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193200,100,2,0.05,227822896750,1182925,28.42,193500,194000,190800,251000,135200,193100,192590.23,55.31,0,176820,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1406501,-15.44,2.52,12,0.16,-12517.00,76616.00,248500,20240711,-22.25,144700,20240919,33.52,227000,-14.89,20250122,170000,13.65,20250102,248500,-22.25,20240711,144700,33.52,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N
20250306,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192700,-400,5,-0.21,186215065850,967461,23.24,193500,194000,190800,251000,135200,193100,192474.18,55.31,0,96879,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1402861,-15.40,2.52,12,0.13,-12517.00,76616.00,248500,20240711,-22.45,144700,20240919,33.17,227000,-15.11,20250122,170000,13.35,20250102,248500,-22.45,20240711,144700,33.17,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N
20250306,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191600,-1500,5,-0.78,135866622800,705005,16.94,193500,194000,191500,251000,135200,193100,192713.92,55.31,0,54154,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1394853,-15.31,2.50,12,0.10,-12517.00,76616.00,248500,20240711,-22.90,144700,20240919,32.41,227000,-15.59,20250122,170000,12.71,20250102,248500,-22.90,20240711,144700,32.41,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N
20250306,090109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193200,100,2,0.05,18037379550,93292,2.24,193500,193500,192600,251000,135200,193100,193360.23,55.31,0,7141,199166,196132,191366,188332,183566,197650,189850,36577,57900,5000,142890,100,1,728002365,1406501,-15.44,2.52,12,0.01,-12517.00,76616.00,248500,20240711,-22.25,144700,20240919,33.52,227000,-14.89,20250122,170000,13.65,20250102,248500,-22.25,20240711,144700,33.52,20240919,0.23,N,000660,5000,36576 억,,402655773,N,N,17664,N,00,N
20250305,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193100,7000,2,3.76,766308035050,4023199,74.17,188200,194400,186600,241500,130300,186100,190471.04,55.28,0,405913,189366,187732,185866,184232,182366,188550,185050,36577,55400,5000,137710,100,1,728002365,1405773,-15.43,2.52,12,0.55,-12517.00,76616.00,248500,20240711,-22.29,144700,20240919,33.45,227000,-14.93,20250122,170000,13.59,20250102,248500,-22.29,20240711,144700,33.45,20240919,0.22,N,000660,5000,36576 억,,402417223,N,N,17462,N,00,N
20250305,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193700,7600,2,4.08,684293050100,3598932,66.35,188200,194400,186600,241500,130300,186100,190138.07,55.28,0,351611,189366,187732,185866,184232,182366,188550,185050,36577,55400,5000,137710,100,1,728002365,1410141,-15.47,2.53,12,0.49,-12517.00,76616.00,248500,20240711,-22.05,144700,20240919,33.86,227000,-14.67,20250122,170000,13.94,20250102,248500,-22.05,20240711,144700,33.86,20240919,0.22,N,000660,5000,36576 억,,402417223,N,N,17747,N,00,N
20250305,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,191700,5600,2,3.01,558506756300,2947463,54.34,188200,191900,186600,241500,130300,186100,189487.55,55.28,0,181756,189366,187732,185866,184232,182366,188550,185050,36577,55400,5000,137710,100,1,728002365,1395581,-15.32,2.50,12,0.40,-12517.00,76616.00,248500,20240711,-22.86,144700,20240919,32.48,227000,-15.55,20250122,170000,12.76,20250102,248500,-22.86,20240711,144700,32.48,20240919,0.22,N,000660,5000,36576 억,,402417223,N,N,17747,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 20250306 160109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 192400 -700 5 -0.36 485167686150 2525841 60.68 193500 194000 190300 251000 135200 193100 192078.34 55.31 0 328512 199166 196132 191366 188332 183566 197650 189850 36577 57900 5000 142890 100 1 728002365 1400677 -15.37 2.51 12 0.35 -12517.00 76616.00 248500 20240711 -22.58 144700 20240919 32.96 227000 -15.24 20250122 170000 13.18 20250102 248500 -22.58 20240711 144700 32.96 20240919 0.23 N 000660 5000 36576 억 402655773 N N 18583 N 00 N
3 20250306 150109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 190300 -2800 5 -1.45 399848660200 2080873 49.99 193500 194000 190300 251000 135200 193100 192151.51 55.31 0 273968 199166 196132 191366 188332 183566 197650 189850 36577 57900 5000 142890 100 1 728002365 1385389 -15.20 2.48 12 0.29 -12517.00 76616.00 248500 20240711 -23.42 144700 20240919 31.51 227000 -16.17 20250122 170000 11.94 20250102 248500 -23.42 20240711 144700 31.51 20240919 0.23 N 000660 5000 36576 억 402655773 N N 17664 N 00 N
4 20250306 140109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 191200 -1900 5 -0.98 331463034300 1722514 41.38 193500 194000 190800 251000 135200 193100 192427.43 55.31 0 218901 199166 196132 191366 188332 183566 197650 189850 36577 57900 5000 142890 100 1 728002365 1391941 -15.28 2.50 12 0.24 -12517.00 76616.00 248500 20240711 -23.06 144700 20240919 32.14 227000 -15.77 20250122 170000 12.47 20250102 248500 -23.06 20240711 144700 32.14 20240919 0.23 N 000660 5000 36576 억 402655773 N N 17664 N 00 N
5 20250306 130109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 191900 -1200 5 -0.62 277616183950 1441295 34.63 193500 194000 190800 251000 135200 193100 192613.74 55.31 0 212904 199166 196132 191366 188332 183566 197650 189850 36577 57900 5000 142890 100 1 728002365 1397037 -15.33 2.50 12 0.20 -12517.00 76616.00 248500 20240711 -22.78 144700 20240919 32.62 227000 -15.46 20250122 170000 12.88 20250102 248500 -22.78 20240711 144700 32.62 20240919 0.23 N 000660 5000 36576 억 402655773 N N 17664 N 00 N
6 20250306 120109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 193200 100 2 0.05 227822896750 1182925 28.42 193500 194000 190800 251000 135200 193100 192590.23 55.31 0 176820 199166 196132 191366 188332 183566 197650 189850 36577 57900 5000 142890 100 1 728002365 1406501 -15.44 2.52 12 0.16 -12517.00 76616.00 248500 20240711 -22.25 144700 20240919 33.52 227000 -14.89 20250122 170000 13.65 20250102 248500 -22.25 20240711 144700 33.52 20240919 0.23 N 000660 5000 36576 억 402655773 N N 17664 N 00 N
7 20250306 110109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 192700 -400 5 -0.21 186215065850 967461 23.24 193500 194000 190800 251000 135200 193100 192474.18 55.31 0 96879 199166 196132 191366 188332 183566 197650 189850 36577 57900 5000 142890 100 1 728002365 1402861 -15.40 2.52 12 0.13 -12517.00 76616.00 248500 20240711 -22.45 144700 20240919 33.17 227000 -15.11 20250122 170000 13.35 20250102 248500 -22.45 20240711 144700 33.17 20240919 0.23 N 000660 5000 36576 억 402655773 N N 17664 N 00 N
8 20250306 100109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 191600 -1500 5 -0.78 135866622800 705005 16.94 193500 194000 191500 251000 135200 193100 192713.92 55.31 0 54154 199166 196132 191366 188332 183566 197650 189850 36577 57900 5000 142890 100 1 728002365 1394853 -15.31 2.50 12 0.10 -12517.00 76616.00 248500 20240711 -22.90 144700 20240919 32.41 227000 -15.59 20250122 170000 12.71 20250102 248500 -22.90 20240711 144700 32.41 20240919 0.23 N 000660 5000 36576 억 402655773 N N 17664 N 00 N
9 20250306 090109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 193200 100 2 0.05 18037379550 93292 2.24 193500 193500 192600 251000 135200 193100 193360.23 55.31 0 7141 199166 196132 191366 188332 183566 197650 189850 36577 57900 5000 142890 100 1 728002365 1406501 -15.44 2.52 12 0.01 -12517.00 76616.00 248500 20240711 -22.25 144700 20240919 33.52 227000 -14.89 20250122 170000 13.65 20250102 248500 -22.25 20240711 144700 33.52 20240919 0.23 N 000660 5000 36576 억 402655773 N N 17664 N 00 N
10 20250305 160109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 193100 7000 2 3.76 766308035050 4023199 74.17 188200 194400 186600 241500 130300 186100 190471.04 55.28 0 405913 189366 187732 185866 184232 182366 188550 185050 36577 55400 5000 137710 100 1 728002365 1405773 -15.43 2.52 12 0.55 -12517.00 76616.00 248500 20240711 -22.29 144700 20240919 33.45 227000 -14.93 20250122 170000 13.59 20250102 248500 -22.29 20240711 144700 33.45 20240919 0.22 N 000660 5000 36576 억 402417223 N N 17462 N 00 N
11 20250305 150109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 193700 7600 2 4.08 684293050100 3598932 66.35 188200 194400 186600 241500 130300 186100 190138.07 55.28 0 351611 189366 187732 185866 184232 182366 188550 185050 36577 55400 5000 137710 100 1 728002365 1410141 -15.47 2.53 12 0.49 -12517.00 76616.00 248500 20240711 -22.05 144700 20240919 33.86 227000 -14.67 20250122 170000 13.94 20250102 248500 -22.05 20240711 144700 33.86 20240919 0.22 N 000660 5000 36576 억 402417223 N N 17747 N 00 N
12 20250305 140109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 191700 5600 2 3.01 558506756300 2947463 54.34 188200 191900 186600 241500 130300 186100 189487.55 55.28 0 181756 189366 187732 185866 184232 182366 188550 185050 36577 55400 5000 137710 100 1 728002365 1395581 -15.32 2.50 12 0.40 -12517.00 76616.00 248500 20240711 -22.86 144700 20240919 32.48 227000 -15.55 20250122 170000 12.76 20250102 248500 -22.86 20240711 144700 32.48 20240919 0.22 N 000660 5000 36576 억 402417223 N N 17747 N 00 N