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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199700,800,2,0.40,772664747300,3863442,95.06,202500,204500,195500,258500,139300,198900,199994.11,55.40,0,-522660,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,100,1,728002365,1453821,7.35,1.91,12,0.53,27182.00,104567.00,248500,20240711,-19.64,144700,20240919,38.01,227000,-12.03,20250122,170000,17.47,20250102,248500,-19.64,20240711,144700,38.01,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,56988,N,00,N
20250313,150109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,196500,-2400,5,-1.21,574898790150,2869566,70.60,202500,204500,195800,258500,139300,198900,200343.47,55.40,0,-511177,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,100,1,728002365,1430525,7.23,1.88,12,0.39,27182.00,104567.00,248500,20240711,-20.93,144700,20240919,35.80,227000,-13.44,20250122,170000,15.59,20250102,248500,-20.93,20240711,144700,35.80,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,5472,N,00,N
20250313,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199000,100,2,0.05,478534469800,2380828,58.58,202500,204500,197400,258500,139300,198900,200994.99,55.40,0,-357287,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,100,1,728002365,1448725,7.32,1.90,12,0.33,27182.00,104567.00,248500,20240711,-19.92,144700,20240919,37.53,227000,-12.33,20250122,170000,17.06,20250102,248500,-19.92,20240711,144700,37.53,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,5472,N,00,N
20250313,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198700,-200,5,-0.10,415487665350,2063176,50.76,202500,204500,198300,258500,139300,198900,201382.58,55.40,0,-282080,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,100,1,728002365,1446541,7.31,1.90,12,0.28,27182.00,104567.00,248500,20240711,-20.04,144700,20240919,37.32,227000,-12.47,20250122,170000,16.88,20250102,248500,-20.04,20240711,144700,37.32,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,5472,N,00,N
20250313,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,199200,300,2,0.15,373974632800,1854616,45.63,202500,204500,198300,258500,139300,198900,201645.34,55.40,0,-274258,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,100,1,728002365,1450181,7.33,1.90,12,0.25,27182.00,104567.00,248500,20240711,-19.84,144700,20240919,37.66,227000,-12.25,20250122,170000,17.18,20250102,248500,-19.84,20240711,144700,37.66,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,5472,N,00,N
20250313,110109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,200500,1600,2,0.80,288621274500,1426703,35.10,202500,204500,200000,258500,139300,198900,202299.52,55.40,0,-230094,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,500,1,728002365,1459645,7.38,1.92,12,0.20,27182.00,104567.00,248500,20240711,-19.32,144700,20240919,38.56,227000,-11.67,20250122,170000,17.94,20250102,248500,-19.32,20240711,144700,38.56,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,5472,N,00,N
20250313,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203500,4600,2,2.31,222217735500,1097919,27.01,202500,204500,200000,258500,139300,198900,202399.07,55.40,0,-210336,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,500,1,728002365,1481485,7.49,1.95,12,0.15,27182.00,104567.00,248500,20240711,-18.11,144700,20240919,40.64,227000,-10.35,20250122,170000,19.71,20250102,248500,-18.11,20240711,144700,40.64,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,5472,N,00,N
20250313,090110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,204000,5100,2,2.56,45913364250,226590,5.58,202500,204000,201000,258500,139300,198900,202627.74,55.40,0,-74825,205633,202266,195983,192616,186333,203950,194300,36577,59600,5000,147180,500,1,728002365,1485125,7.50,1.95,12,0.03,27182.00,104567.00,248500,20240711,-17.91,144700,20240919,40.98,227000,-10.13,20250122,170000,20.00,20250102,248500,-17.91,20240711,144700,40.98,20240919,0.24,N,000660,5000,36576 억,,403330594,N,N,5472,N,00,N
20250312,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198900,11100,2,5.91,790039252900,4040807,114.74,192400,199350,189700,244000,131500,187800,195510.67,55.26,0,561785,193733,190766,186033,183066,178333,192250,184550,36577,56200,5000,138970,100,1,728002365,1447997,7.32,1.90,12,0.56,27182.00,104567.00,248500,20240711,-19.96,144700,20240919,37.46,227000,-12.38,20250122,170000,17.00,20250102,248500,-19.96,20240711,144700,37.46,20240919,0.23,N,000660,5000,36576 억,,402314733,N,N,5469,N,00,N
20250312,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198600,10800,2,5.75,713318884700,3654862,103.78,192400,199350,189700,244000,131500,187800,195170.34,55.26,0,557073,193733,190766,186033,183066,178333,192250,184550,36577,56200,5000,138970,100,1,728002365,1445813,7.31,1.90,12,0.50,27182.00,104567.00,248500,20240711,-20.08,144700,20240919,37.25,227000,-12.51,20250122,170000,16.82,20250102,248500,-20.08,20240711,144700,37.25,20240919,0.23,N,000660,5000,36576 억,,402314733,N,N,7250,N,00,N
20250312,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198300,10500,2,5.59,611502354600,3141959,89.21,192400,198400,189700,244000,131500,187800,194625.07,55.26,0,498119,193733,190766,186033,183066,178333,192250,184550,36577,56200,5000,138970,100,1,728002365,1443629,7.30,1.90,12,0.43,27182.00,104567.00,248500,20240711,-20.20,144700,20240919,37.04,227000,-12.64,20250122,170000,16.65,20250102,248500,-20.20,20240711,144700,37.04,20240919,0.23,N,000660,5000,36576 억,,402314733,N,N,7250,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 20250313 160109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 199700 800 2 0.40 772664747300 3863442 95.06 202500 204500 195500 258500 139300 198900 199994.11 55.40 0 -522660 205633 202266 195983 192616 186333 203950 194300 36577 59600 5000 147180 100 1 728002365 1453821 7.35 1.91 12 0.53 27182.00 104567.00 248500 20240711 -19.64 144700 20240919 38.01 227000 -12.03 20250122 170000 17.47 20250102 248500 -19.64 20240711 144700 38.01 20240919 0.24 N 000660 5000 36576 억 403330594 N N 56988 N 00 N
3 20250313 150109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 196500 -2400 5 -1.21 574898790150 2869566 70.60 202500 204500 195800 258500 139300 198900 200343.47 55.40 0 -511177 205633 202266 195983 192616 186333 203950 194300 36577 59600 5000 147180 100 1 728002365 1430525 7.23 1.88 12 0.39 27182.00 104567.00 248500 20240711 -20.93 144700 20240919 35.80 227000 -13.44 20250122 170000 15.59 20250102 248500 -20.93 20240711 144700 35.80 20240919 0.24 N 000660 5000 36576 억 403330594 N N 5472 N 00 N
4 20250313 140109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 199000 100 2 0.05 478534469800 2380828 58.58 202500 204500 197400 258500 139300 198900 200994.99 55.40 0 -357287 205633 202266 195983 192616 186333 203950 194300 36577 59600 5000 147180 100 1 728002365 1448725 7.32 1.90 12 0.33 27182.00 104567.00 248500 20240711 -19.92 144700 20240919 37.53 227000 -12.33 20250122 170000 17.06 20250102 248500 -19.92 20240711 144700 37.53 20240919 0.24 N 000660 5000 36576 억 403330594 N N 5472 N 00 N
5 20250313 130109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 198700 -200 5 -0.10 415487665350 2063176 50.76 202500 204500 198300 258500 139300 198900 201382.58 55.40 0 -282080 205633 202266 195983 192616 186333 203950 194300 36577 59600 5000 147180 100 1 728002365 1446541 7.31 1.90 12 0.28 27182.00 104567.00 248500 20240711 -20.04 144700 20240919 37.32 227000 -12.47 20250122 170000 16.88 20250102 248500 -20.04 20240711 144700 37.32 20240919 0.24 N 000660 5000 36576 억 403330594 N N 5472 N 00 N
6 20250313 120109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 199200 300 2 0.15 373974632800 1854616 45.63 202500 204500 198300 258500 139300 198900 201645.34 55.40 0 -274258 205633 202266 195983 192616 186333 203950 194300 36577 59600 5000 147180 100 1 728002365 1450181 7.33 1.90 12 0.25 27182.00 104567.00 248500 20240711 -19.84 144700 20240919 37.66 227000 -12.25 20250122 170000 17.18 20250102 248500 -19.84 20240711 144700 37.66 20240919 0.24 N 000660 5000 36576 억 403330594 N N 5472 N 00 N
7 20250313 110109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 200500 1600 2 0.80 288621274500 1426703 35.10 202500 204500 200000 258500 139300 198900 202299.52 55.40 0 -230094 205633 202266 195983 192616 186333 203950 194300 36577 59600 5000 147180 500 1 728002365 1459645 7.38 1.92 12 0.20 27182.00 104567.00 248500 20240711 -19.32 144700 20240919 38.56 227000 -11.67 20250122 170000 17.94 20250102 248500 -19.32 20240711 144700 38.56 20240919 0.24 N 000660 5000 36576 억 403330594 N N 5472 N 00 N
8 20250313 100109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 203500 4600 2 2.31 222217735500 1097919 27.01 202500 204500 200000 258500 139300 198900 202399.07 55.40 0 -210336 205633 202266 195983 192616 186333 203950 194300 36577 59600 5000 147180 500 1 728002365 1481485 7.49 1.95 12 0.15 27182.00 104567.00 248500 20240711 -18.11 144700 20240919 40.64 227000 -10.35 20250122 170000 19.71 20250102 248500 -18.11 20240711 144700 40.64 20240919 0.24 N 000660 5000 36576 억 403330594 N N 5472 N 00 N
9 20250313 090110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 204000 5100 2 2.56 45913364250 226590 5.58 202500 204000 201000 258500 139300 198900 202627.74 55.40 0 -74825 205633 202266 195983 192616 186333 203950 194300 36577 59600 5000 147180 500 1 728002365 1485125 7.50 1.95 12 0.03 27182.00 104567.00 248500 20240711 -17.91 144700 20240919 40.98 227000 -10.13 20250122 170000 20.00 20250102 248500 -17.91 20240711 144700 40.98 20240919 0.24 N 000660 5000 36576 억 403330594 N N 5472 N 00 N
10 20250312 160109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 198900 11100 2 5.91 790039252900 4040807 114.74 192400 199350 189700 244000 131500 187800 195510.67 55.26 0 561785 193733 190766 186033 183066 178333 192250 184550 36577 56200 5000 138970 100 1 728002365 1447997 7.32 1.90 12 0.56 27182.00 104567.00 248500 20240711 -19.96 144700 20240919 37.46 227000 -12.38 20250122 170000 17.00 20250102 248500 -19.96 20240711 144700 37.46 20240919 0.23 N 000660 5000 36576 억 402314733 N N 5469 N 00 N
11 20250312 150110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 198600 10800 2 5.75 713318884700 3654862 103.78 192400 199350 189700 244000 131500 187800 195170.34 55.26 0 557073 193733 190766 186033 183066 178333 192250 184550 36577 56200 5000 138970 100 1 728002365 1445813 7.31 1.90 12 0.50 27182.00 104567.00 248500 20240711 -20.08 144700 20240919 37.25 227000 -12.51 20250122 170000 16.82 20250102 248500 -20.08 20240711 144700 37.25 20240919 0.23 N 000660 5000 36576 억 402314733 N N 7250 N 00 N
12 20250312 140109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 198300 10500 2 5.59 611502354600 3141959 89.21 192400 198400 189700 244000 131500 187800 194625.07 55.26 0 498119 193733 190766 186033 183066 178333 192250 184550 36577 56200 5000 138970 100 1 728002365 1443629 7.30 1.90 12 0.43 27182.00 104567.00 248500 20240711 -20.20 144700 20240919 37.04 227000 -12.64 20250122 170000 16.65 20250102 248500 -20.20 20240711 144700 37.04 20240919 0.23 N 000660 5000 36576 억 402314733 N N 7250 N 00 N