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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209000,-3000,5,-1.42,256419699500,1224159,49.01,212000,215000,207000,275500,148500,212000,209465.19,56.01,0,-207165,218000,215000,213000,210000,208000,216500,211500,36577,63500,5000,156880,500,1,728002365,1521525,-16.70,2.73,12,0.17,-12517.00,76616.00,248500,20240711,-15.90,131700,20240205,58.69,227000,-7.93,20250122,170000,22.94,20250102,248500,-15.90,20240711,144700,44.44,20240919,0.18,N,000660,5000,36576 억,,407738229,N,N,13336,N,00,N
20250218,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,208500,-3500,5,-1.65,222251840000,1060577,42.46,212000,215000,207000,275500,148500,212000,209556.57,56.01,0,-158822,218000,215000,213000,210000,208000,216500,211500,36577,63500,5000,156880,500,1,728002365,1517885,-16.66,2.72,12,0.15,-12517.00,76616.00,248500,20240711,-16.10,131700,20240205,58.31,227000,-8.15,20250122,170000,22.65,20250102,248500,-16.10,20240711,144700,44.09,20240919,0.18,N,000660,5000,36576 억,,407738229,N,N,13336,N,00,N
20250218,110110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,207500,-4500,5,-2.12,177573530500,846020,33.87,212000,215000,207000,275500,148500,212000,209891.85,56.01,0,-132313,218000,215000,213000,210000,208000,216500,211500,36577,63500,5000,156880,500,1,728002365,1510605,-16.58,2.71,12,0.12,-12517.00,76616.00,248500,20240711,-16.50,131700,20240205,57.56,227000,-8.59,20250122,170000,22.06,20250102,248500,-16.50,20240711,144700,43.40,20240919,0.18,N,000660,5000,36576 억,,407738229,N,N,13336,N,00,N
20250218,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,207500,-4500,5,-2.12,128487628500,610083,24.42,212000,215000,207000,275500,148500,212000,210605.90,56.01,0,-117182,218000,215000,213000,210000,208000,216500,211500,36577,63500,5000,156880,500,1,728002365,1510605,-16.58,2.71,12,0.08,-12517.00,76616.00,248500,20240711,-16.50,131700,20240205,57.56,227000,-8.59,20250122,170000,22.06,20250102,248500,-16.50,20240711,144700,43.40,20240919,0.18,N,000660,5000,36576 억,,407738229,N,N,13336,N,00,N
20250218,090110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,213000,1000,2,0.47,9280765000,43738,1.75,212000,213000,212000,275500,148500,212000,212191.70,56.01,0,3761,218000,215000,213000,210000,208000,216500,211500,36577,63500,5000,156880,500,1,728002365,1550645,-17.02,2.78,12,0.01,-12517.00,76616.00,248500,20240711,-14.29,131700,20240205,61.73,227000,-6.17,20250122,170000,25.29,20250102,248500,-14.29,20240711,144700,47.20,20240919,0.18,N,000660,5000,36576 억,,407738229,N,N,13336,N,00,N
20250217,160109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212000,2000,2,0.95,530854225500,2487554,95.72,211500,216000,211000,273000,147000,210000,213408.70,55.97,0,426892,215000,212500,209500,207000,204000,213750,208250,36577,63000,5000,155400,500,1,728002365,1543365,-16.94,2.77,12,0.34,-12517.00,76616.00,248500,20240711,-14.69,131700,20240205,60.97,227000,-6.61,20250122,170000,24.71,20250102,248500,-14.69,20240711,144700,46.51,20240919,0.20,N,000660,5000,36576 억,,407464577,N,N,13216,N,00,N
20250217,150110,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212500,2500,2,1.19,477982529000,2238160,86.13,211500,216000,211000,273000,147000,210000,213564.59,55.97,0,370360,215000,212500,209500,207000,204000,213750,208250,36577,63000,5000,155400,500,1,728002365,1547005,-16.98,2.77,12,0.31,-12517.00,76616.00,248500,20240711,-14.49,131700,20240205,61.35,227000,-6.39,20250122,170000,25.00,20250102,248500,-14.49,20240711,144700,46.86,20240919,0.20,N,000660,5000,36576 억,,407464577,N,N,9713,N,00,N
20250217,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,213000,3000,2,1.43,431412952500,2019163,77.70,211500,216000,211000,273000,147000,210000,213663.98,55.97,0,349600,215000,212500,209500,207000,204000,213750,208250,36577,63000,5000,155400,500,1,728002365,1550645,-17.02,2.78,12,0.28,-12517.00,76616.00,248500,20240711,-14.29,131700,20240205,61.73,227000,-6.17,20250122,170000,25.29,20250102,248500,-14.29,20240711,144700,47.20,20240919,0.20,N,000660,5000,36576 억,,407464577,N,N,9713,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 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
3 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
4 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
5 20250218 130109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 209000 -3000 5 -1.42 256419699500 1224159 49.01 212000 215000 207000 275500 148500 212000 209465.19 56.01 0 -207165 218000 215000 213000 210000 208000 216500 211500 36577 63500 5000 156880 500 1 728002365 1521525 -16.70 2.73 12 0.17 -12517.00 76616.00 248500 20240711 -15.90 131700 20240205 58.69 227000 -7.93 20250122 170000 22.94 20250102 248500 -15.90 20240711 144700 44.44 20240919 0.18 N 000660 5000 36576 억 407738229 N N 13336 N 00 N
6 20250218 120109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 208500 -3500 5 -1.65 222251840000 1060577 42.46 212000 215000 207000 275500 148500 212000 209556.57 56.01 0 -158822 218000 215000 213000 210000 208000 216500 211500 36577 63500 5000 156880 500 1 728002365 1517885 -16.66 2.72 12 0.15 -12517.00 76616.00 248500 20240711 -16.10 131700 20240205 58.31 227000 -8.15 20250122 170000 22.65 20250102 248500 -16.10 20240711 144700 44.09 20240919 0.18 N 000660 5000 36576 억 407738229 N N 13336 N 00 N
7 20250218 110110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 207500 -4500 5 -2.12 177573530500 846020 33.87 212000 215000 207000 275500 148500 212000 209891.85 56.01 0 -132313 218000 215000 213000 210000 208000 216500 211500 36577 63500 5000 156880 500 1 728002365 1510605 -16.58 2.71 12 0.12 -12517.00 76616.00 248500 20240711 -16.50 131700 20240205 57.56 227000 -8.59 20250122 170000 22.06 20250102 248500 -16.50 20240711 144700 43.40 20240919 0.18 N 000660 5000 36576 억 407738229 N N 13336 N 00 N
8 20250218 100109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 207500 -4500 5 -2.12 128487628500 610083 24.42 212000 215000 207000 275500 148500 212000 210605.90 56.01 0 -117182 218000 215000 213000 210000 208000 216500 211500 36577 63500 5000 156880 500 1 728002365 1510605 -16.58 2.71 12 0.08 -12517.00 76616.00 248500 20240711 -16.50 131700 20240205 57.56 227000 -8.59 20250122 170000 22.06 20250102 248500 -16.50 20240711 144700 43.40 20240919 0.18 N 000660 5000 36576 억 407738229 N N 13336 N 00 N
9 20250218 090110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 213000 1000 2 0.47 9280765000 43738 1.75 212000 213000 212000 275500 148500 212000 212191.70 56.01 0 3761 218000 215000 213000 210000 208000 216500 211500 36577 63500 5000 156880 500 1 728002365 1550645 -17.02 2.78 12 0.01 -12517.00 76616.00 248500 20240711 -14.29 131700 20240205 61.73 227000 -6.17 20250122 170000 25.29 20250102 248500 -14.29 20240711 144700 47.20 20240919 0.18 N 000660 5000 36576 억 407738229 N N 13336 N 00 N
10 20250217 160109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 212000 2000 2 0.95 530854225500 2487554 95.72 211500 216000 211000 273000 147000 210000 213408.70 55.97 0 426892 215000 212500 209500 207000 204000 213750 208250 36577 63000 5000 155400 500 1 728002365 1543365 -16.94 2.77 12 0.34 -12517.00 76616.00 248500 20240711 -14.69 131700 20240205 60.97 227000 -6.61 20250122 170000 24.71 20250102 248500 -14.69 20240711 144700 46.51 20240919 0.20 N 000660 5000 36576 억 407464577 N N 13216 N 00 N
11 20250217 150110 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 212500 2500 2 1.19 477982529000 2238160 86.13 211500 216000 211000 273000 147000 210000 213564.59 55.97 0 370360 215000 212500 209500 207000 204000 213750 208250 36577 63000 5000 155400 500 1 728002365 1547005 -16.98 2.77 12 0.31 -12517.00 76616.00 248500 20240711 -14.49 131700 20240205 61.35 227000 -6.39 20250122 170000 25.00 20250102 248500 -14.49 20240711 144700 46.86 20240919 0.20 N 000660 5000 36576 억 407464577 N N 9713 N 00 N
12 20250217 140109 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 213000 3000 2 1.43 431412952500 2019163 77.70 211500 216000 211000 273000 147000 210000 213663.98 55.97 0 349600 215000 212500 209500 207000 204000 213750 208250 36577 63000 5000 155400 500 1 728002365 1550645 -17.02 2.78 12 0.28 -12517.00 76616.00 248500 20240711 -14.29 131700 20240205 61.73 227000 -6.17 20250122 170000 25.29 20250102 248500 -14.29 20240711 144700 47.20 20240919 0.20 N 000660 5000 36576 억 407464577 N N 9713 N 00 N