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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066970/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
20250312,160608,54,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,75500,-4300,5,-5.39,67741820600,890426,136.85,79500,79500,74300,103700,55900,79800,76064.84,18.02,0,-208016,86200,83000,76600,73400,67000,84600,75000,181,23900,500,55860,100,1,36297174,27404,-14.05,2.48,12,2.45,-5372.00,30468.00,199000,20240325,-62.06,70100,20250307,7.70,94000,-19.68,20250121,70100,7.70,20250307,199000,-62.06,20240325,70100,7.70,20250307,1.49,N,066970,500,181 억,,6539281,N,N,2021,N,01,N
20250312,150609,54,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,75900,-3900,5,-4.89,64610405900,849088,130.50,79500,79500,74300,103700,55900,79800,76079.62,18.02,0,-194220,86200,83000,76600,73400,67000,84600,75000,181,23900,500,55860,100,1,36297174,27550,-14.13,2.49,12,2.34,-5372.00,30468.00,199000,20240325,-61.86,70100,20250307,8.27,94000,-19.26,20250121,70100,8.27,20250307,199000,-61.86,20240325,70100,8.27,20250307,1.49,N,066970,500,181 억,,6539281,N,N,5808,N,01,N
20250312,140607,54,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,76200,-3600,5,-4.51,59377566700,780311,119.93,79500,79500,74300,103700,55900,79800,76079.21,18.02,0,-168751,86200,83000,76600,73400,67000,84600,75000,181,23900,500,55860,100,1,36297174,27658,-14.18,2.50,12,2.15,-5372.00,30468.00,199000,20240325,-61.71,70100,20250307,8.70,94000,-18.94,20250121,70100,8.70,20250307,199000,-61.71,20240325,70100,8.70,20250307,1.49,N,066970,500,181 억,,6539281,N,N,5808,N,01,N
20250312,130607,54,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,76700,-3100,5,-3.88,52571528550,691537,106.28,79500,79500,74300,103700,55900,79800,76003.40,18.02,0,-155978,86200,83000,76600,73400,67000,84600,75000,181,23900,500,55860,100,1,36297174,27840,-14.28,2.52,12,1.91,-5372.00,30468.00,199000,20240325,-61.46,70100,20250307,9.42,94000,-18.40,20250121,70100,9.42,20250307,199000,-61.46,20240325,70100,9.42,20250307,1.49,N,066970,500,181 억,,6539281,N,N,5808,N,01,N
20250312,120609,54,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,76900,-2900,5,-3.63,47928132100,631101,96.99,79500,79500,74300,103700,55900,79800,75923.67,18.02,0,-144444,86200,83000,76600,73400,67000,84600,75000,181,23900,500,55860,100,1,36297174,27913,-14.31,2.52,12,1.74,-5372.00,30468.00,199000,20240325,-61.36,70100,20250307,9.70,94000,-18.19,20250121,70100,9.70,20250307,199000,-61.36,20240325,70100,9.70,20250307,1.49,N,066970,500,181 억,,6539281,N,N,5808,N,01,N
20250312,110605,54,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,76800,-3000,5,-3.76,42686296100,562604,86.47,79500,79500,74300,103700,55900,79800,75849.85,18.02,0,-134799,86200,83000,76600,73400,67000,84600,75000,181,23900,500,55860,100,1,36297174,27876,-14.30,2.52,12,1.55,-5372.00,30468.00,199000,20240325,-61.41,70100,20250307,9.56,94000,-18.30,20250121,70100,9.56,20250307,199000,-61.41,20240325,70100,9.56,20250307,1.49,N,066970,500,181 억,,6539281,N,N,5808,N,01,N
20250312,100608,54,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,75400,-4400,5,-5.51,32146102700,424357,65.22,79500,79500,74300,103700,55900,79800,75721.19,18.02,0,-119070,86200,83000,76600,73400,67000,84600,75000,181,23900,500,55860,100,1,36297174,27368,-14.04,2.47,12,1.17,-5372.00,30468.00,199000,20240325,-62.11,70100,20250307,7.56,94000,-19.79,20250121,70100,7.56,20250307,199000,-62.11,20240325,70100,7.56,20250307,1.49,N,066970,500,181 억,,6539281,N,N,5808,N,01,N
20250312,090610,54,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,75500,-4300,5,-5.39,11059838100,144627,22.23,79500,79500,74400,103700,55900,79800,76394.78,18.02,0,-40681,86200,83000,76600,73400,67000,84600,75000,181,23900,500,55860,100,1,36297174,27404,-14.05,2.48,12,0.40,-5372.00,30468.00,199000,20240325,-62.06,70100,20250307,7.70,94000,-19.68,20250121,70100,7.70,20250307,199000,-62.06,20240325,70100,7.70,20250307,1.49,N,066970,500,181 억,,6539281,N,N,5808,N,01,N
20250311,160602,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,79800,4700,2,6.26,41399206150,561034,120.14,71500,79800,70200,97600,52600,75100,73563.38,18.41,0,-158485,78966,77032,74266,72332,69566,78000,73300,181,22500,500,52570,100,1,36297174,28965,-14.85,2.62,12,1.55,-5372.00,30468.00,199000,20240325,-59.90,70100,20250307,13.84,94000,-15.11,20250121,70100,13.84,20250307,199000,-59.90,20240325,70100,13.84,20250307,1.50,N,066970,500,181 억,,6681595,N,N,5808,N,00,N
20250311,150605,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,71900,-3200,5,-4.26,28132127050,393722,84.31,71500,72600,70200,97600,52600,75100,71451.75,18.41,0,-88430,78966,77032,74266,72332,69566,78000,73300,181,22500,500,52570,100,1,36297174,26098,-13.38,2.36,12,1.08,-5372.00,30468.00,199000,20240325,-63.87,70100,20250307,2.57,94000,-23.51,20250121,70100,2.57,20250307,199000,-63.87,20240325,70100,2.57,20250307,1.50,N,066970,500,181 억,,6681595,N,N,3862,N,00,N
20250311,140605,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,72300,-2800,5,-3.73,25059216800,351089,75.18,71500,72600,70200,97600,52600,75100,71375.68,18.41,0,-80546,78966,77032,74266,72332,69566,78000,73300,181,22500,500,52570,100,1,36297174,26243,-13.46,2.37,12,0.97,-5372.00,30468.00,199000,20240325,-63.67,70100,20250307,3.14,94000,-23.09,20250121,70100,3.14,20250307,199000,-63.67,20240325,70100,3.14,20250307,1.50,N,066970,500,181 억,,6681595,N,N,3862,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 20250312 160608 54 100.00 KOSPI200 전기·전자 N N N N Y 75500 -4300 5 -5.39 67741820600 890426 136.85 79500 79500 74300 103700 55900 79800 76064.84 18.02 0 -208016 86200 83000 76600 73400 67000 84600 75000 181 23900 500 55860 100 1 36297174 27404 -14.05 2.48 12 2.45 -5372.00 30468.00 199000 20240325 -62.06 70100 20250307 7.70 94000 -19.68 20250121 70100 7.70 20250307 199000 -62.06 20240325 70100 7.70 20250307 1.49 N 066970 500 181 억 6539281 N N 2021 N 01 N
3 20250312 150609 54 100.00 KOSPI200 전기·전자 N N N N Y 75900 -3900 5 -4.89 64610405900 849088 130.50 79500 79500 74300 103700 55900 79800 76079.62 18.02 0 -194220 86200 83000 76600 73400 67000 84600 75000 181 23900 500 55860 100 1 36297174 27550 -14.13 2.49 12 2.34 -5372.00 30468.00 199000 20240325 -61.86 70100 20250307 8.27 94000 -19.26 20250121 70100 8.27 20250307 199000 -61.86 20240325 70100 8.27 20250307 1.49 N 066970 500 181 억 6539281 N N 5808 N 01 N
4 20250312 140607 54 100.00 KOSPI200 전기·전자 N N N N Y 76200 -3600 5 -4.51 59377566700 780311 119.93 79500 79500 74300 103700 55900 79800 76079.21 18.02 0 -168751 86200 83000 76600 73400 67000 84600 75000 181 23900 500 55860 100 1 36297174 27658 -14.18 2.50 12 2.15 -5372.00 30468.00 199000 20240325 -61.71 70100 20250307 8.70 94000 -18.94 20250121 70100 8.70 20250307 199000 -61.71 20240325 70100 8.70 20250307 1.49 N 066970 500 181 억 6539281 N N 5808 N 01 N
5 20250312 130607 54 100.00 KOSPI200 전기·전자 N N N N Y 76700 -3100 5 -3.88 52571528550 691537 106.28 79500 79500 74300 103700 55900 79800 76003.40 18.02 0 -155978 86200 83000 76600 73400 67000 84600 75000 181 23900 500 55860 100 1 36297174 27840 -14.28 2.52 12 1.91 -5372.00 30468.00 199000 20240325 -61.46 70100 20250307 9.42 94000 -18.40 20250121 70100 9.42 20250307 199000 -61.46 20240325 70100 9.42 20250307 1.49 N 066970 500 181 억 6539281 N N 5808 N 01 N
6 20250312 120609 54 100.00 KOSPI200 전기·전자 N N N N Y 76900 -2900 5 -3.63 47928132100 631101 96.99 79500 79500 74300 103700 55900 79800 75923.67 18.02 0 -144444 86200 83000 76600 73400 67000 84600 75000 181 23900 500 55860 100 1 36297174 27913 -14.31 2.52 12 1.74 -5372.00 30468.00 199000 20240325 -61.36 70100 20250307 9.70 94000 -18.19 20250121 70100 9.70 20250307 199000 -61.36 20240325 70100 9.70 20250307 1.49 N 066970 500 181 억 6539281 N N 5808 N 01 N
7 20250312 110605 54 100.00 KOSPI200 전기·전자 N N N N Y 76800 -3000 5 -3.76 42686296100 562604 86.47 79500 79500 74300 103700 55900 79800 75849.85 18.02 0 -134799 86200 83000 76600 73400 67000 84600 75000 181 23900 500 55860 100 1 36297174 27876 -14.30 2.52 12 1.55 -5372.00 30468.00 199000 20240325 -61.41 70100 20250307 9.56 94000 -18.30 20250121 70100 9.56 20250307 199000 -61.41 20240325 70100 9.56 20250307 1.49 N 066970 500 181 억 6539281 N N 5808 N 01 N
8 20250312 100608 54 100.00 KOSPI200 전기·전자 N N N N Y 75400 -4400 5 -5.51 32146102700 424357 65.22 79500 79500 74300 103700 55900 79800 75721.19 18.02 0 -119070 86200 83000 76600 73400 67000 84600 75000 181 23900 500 55860 100 1 36297174 27368 -14.04 2.47 12 1.17 -5372.00 30468.00 199000 20240325 -62.11 70100 20250307 7.56 94000 -19.79 20250121 70100 7.56 20250307 199000 -62.11 20240325 70100 7.56 20250307 1.49 N 066970 500 181 억 6539281 N N 5808 N 01 N
9 20250312 090610 54 100.00 KOSPI200 전기·전자 N N N N Y 75500 -4300 5 -5.39 11059838100 144627 22.23 79500 79500 74400 103700 55900 79800 76394.78 18.02 0 -40681 86200 83000 76600 73400 67000 84600 75000 181 23900 500 55860 100 1 36297174 27404 -14.05 2.48 12 0.40 -5372.00 30468.00 199000 20240325 -62.06 70100 20250307 7.70 94000 -19.68 20250121 70100 7.70 20250307 199000 -62.06 20240325 70100 7.70 20250307 1.49 N 066970 500 181 억 6539281 N N 5808 N 01 N
10 20250311 160602 57 100.00 KOSPI200 전기·전자 N N N N Y 79800 4700 2 6.26 41399206150 561034 120.14 71500 79800 70200 97600 52600 75100 73563.38 18.41 0 -158485 78966 77032 74266 72332 69566 78000 73300 181 22500 500 52570 100 1 36297174 28965 -14.85 2.62 12 1.55 -5372.00 30468.00 199000 20240325 -59.90 70100 20250307 13.84 94000 -15.11 20250121 70100 13.84 20250307 199000 -59.90 20240325 70100 13.84 20250307 1.50 N 066970 500 181 억 6681595 N N 5808 N 00 N
11 20250311 150605 57 100.00 KOSPI200 전기·전자 N N N N Y 71900 -3200 5 -4.26 28132127050 393722 84.31 71500 72600 70200 97600 52600 75100 71451.75 18.41 0 -88430 78966 77032 74266 72332 69566 78000 73300 181 22500 500 52570 100 1 36297174 26098 -13.38 2.36 12 1.08 -5372.00 30468.00 199000 20240325 -63.87 70100 20250307 2.57 94000 -23.51 20250121 70100 2.57 20250307 199000 -63.87 20240325 70100 2.57 20250307 1.50 N 066970 500 181 억 6681595 N N 3862 N 00 N
12 20250311 140605 57 100.00 KOSPI200 전기·전자 N N N N Y 72300 -2800 5 -3.73 25059216800 351089 75.18 71500 72600 70200 97600 52600 75100 71375.68 18.41 0 -80546 78966 77032 74266 72332 69566 78000 73300 181 22500 500 52570 100 1 36297174 26243 -13.46 2.37 12 0.97 -5372.00 30468.00 199000 20240325 -63.67 70100 20250307 3.14 94000 -23.09 20250121 70100 3.14 20250307 199000 -63.67 20240325 70100 3.14 20250307 1.50 N 066970 500 181 억 6681595 N N 3862 N 00 N