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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160617,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73700,-600,5,-0.81,21970561700,296423,140.55,74500,76900,72600,96500,52100,74300,74119.20,17.07,0,-49399,77433,75866,74633,73066,71833,76650,73850,181,22200,500,52010,100,1,36297174,26751,-7.08,3.71,12,0.82,-10416.00,19859.00,199000,20240325,-62.96,70100,20250307,5.14,94000,-21.60,20250121,70100,5.14,20250307,199000,-62.96,20240325,70100,5.14,20250307,1.41,N,066970,500,181 억,,6194430,N,N,1322,N,00,N
20250318,150620,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73600,-700,5,-0.94,20956691600,282661,134.02,74500,76900,72600,96500,52100,74300,74140.71,17.07,0,-51664,77433,75866,74633,73066,71833,76650,73850,181,22200,500,52010,100,1,36297174,26715,-7.07,3.71,12,0.78,-10416.00,19859.00,199000,20240325,-63.02,70100,20250307,4.99,94000,-21.70,20250121,70100,4.99,20250307,199000,-63.02,20240325,70100,4.99,20250307,1.41,N,066970,500,181 억,,6194430,N,N,2020,N,00,N
20250318,140618,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73500,-800,5,-1.08,18812817700,253537,120.21,74500,76900,72600,96500,52100,74300,74201.46,17.07,0,-47251,77433,75866,74633,73066,71833,76650,73850,181,22200,500,52010,100,1,36297174,26678,-7.06,3.70,12,0.70,-10416.00,19859.00,199000,20240325,-63.07,70100,20250307,4.85,94000,-21.81,20250121,70100,4.85,20250307,199000,-63.07,20240325,70100,4.85,20250307,1.41,N,066970,500,181 억,,6194430,N,N,2020,N,00,N
20250318,130617,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73100,-1200,5,-1.62,17030272900,229183,108.67,74500,76900,72600,96500,52100,74300,74308.62,17.07,0,-41764,77433,75866,74633,73066,71833,76650,73850,181,22200,500,52010,100,1,36297174,26533,-7.02,3.68,12,0.63,-10416.00,19859.00,199000,20240325,-63.27,70100,20250307,4.28,94000,-22.23,20250121,70100,4.28,20250307,199000,-63.27,20240325,70100,4.28,20250307,1.41,N,066970,500,181 억,,6194430,N,N,2020,N,00,N
20250318,120618,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73200,-1100,5,-1.48,15233985200,204604,97.01,74500,76900,72600,96500,52100,74300,74455.97,17.07,0,-32049,77433,75866,74633,73066,71833,76650,73850,181,22200,500,52010,100,1,36297174,26570,-7.03,3.69,12,0.56,-10416.00,19859.00,199000,20240325,-63.22,70100,20250307,4.42,94000,-22.13,20250121,70100,4.42,20250307,199000,-63.22,20240325,70100,4.42,20250307,1.41,N,066970,500,181 억,,6194430,N,N,2020,N,00,N
20250318,110617,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73200,-1100,5,-1.48,13670773250,183274,86.90,74500,76900,72600,96500,52100,74300,74592.04,17.07,0,-28274,77433,75866,74633,73066,71833,76650,73850,181,22200,500,52010,100,1,36297174,26570,-7.03,3.69,12,0.50,-10416.00,19859.00,199000,20240325,-63.22,70100,20250307,4.42,94000,-22.13,20250121,70100,4.42,20250307,199000,-63.22,20240325,70100,4.42,20250307,1.41,N,066970,500,181 억,,6194430,N,N,2020,N,00,N
20250318,100619,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,74500,200,2,0.27,8330847500,110503,52.39,74500,76900,74000,96500,52100,74300,75390.51,17.07,0,3873,77433,75866,74633,73066,71833,76650,73850,181,22200,500,52010,100,1,36297174,27041,-7.15,3.75,12,0.30,-10416.00,19859.00,199000,20240325,-62.56,70100,20250307,6.28,94000,-20.74,20250121,70100,6.28,20250307,199000,-62.56,20240325,70100,6.28,20250307,1.41,N,066970,500,181 억,,6194430,N,N,2020,N,00,N
20250318,090620,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,76200,1900,2,2.56,2000572000,26516,12.57,74500,76400,74500,96500,52100,74300,75448.94,17.07,0,7377,77433,75866,74633,73066,71833,76650,73850,181,22200,500,52010,100,1,36297174,27658,-7.32,3.84,12,0.07,-10416.00,19859.00,199000,20240325,-61.71,70100,20250307,8.70,94000,-18.94,20250121,70100,8.70,20250307,199000,-61.71,20240325,70100,8.70,20250307,1.41,N,066970,500,181 억,,6194430,N,N,2020,N,00,N
20250317,160616,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,74300,900,2,1.23,15548324400,208893,53.54,74000,76200,73400,95400,51400,73400,74432.18,17.05,0,7463,78800,76100,74300,71600,69800,75200,70700,181,22000,500,51380,100,1,36297174,26969,-7.13,3.74,12,0.58,-10416.00,19859.00,199000,20240325,-62.66,70100,20250307,5.99,94000,-20.96,20250121,70100,5.99,20250307,199000,-62.66,20240325,70100,5.99,20250307,1.44,N,066970,500,181 억,,6189839,N,N,1907,N,00,N
20250317,150615,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,74200,800,2,1.09,14185652400,190533,48.83,74000,76200,73400,95400,51400,73400,74452.47,17.05,0,4630,78800,76100,74300,71600,69800,75200,70700,181,22000,500,51380,100,1,36297174,26933,-7.12,3.74,12,0.52,-10416.00,19859.00,199000,20240325,-62.71,70100,20250307,5.85,94000,-21.06,20250121,70100,5.85,20250307,199000,-62.71,20240325,70100,5.85,20250307,1.44,N,066970,500,181 억,,6189839,N,N,3132,N,00,N
20250317,140617,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,74400,1000,2,1.36,12794039550,171791,44.03,74000,76200,73400,95400,51400,73400,74474.45,17.05,0,6479,78800,76100,74300,71600,69800,75200,70700,181,22000,500,51380,100,1,36297174,27005,-7.14,3.75,12,0.47,-10416.00,19859.00,199000,20240325,-62.61,70100,20250307,6.13,94000,-20.85,20250121,70100,6.13,20250307,199000,-62.61,20240325,70100,6.13,20250307,1.44,N,066970,500,181 억,,6189839,N,N,3132,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 20250318 160617 57 100.00 KOSPI200 전기·전자 N N N N Y 73700 -600 5 -0.81 21970561700 296423 140.55 74500 76900 72600 96500 52100 74300 74119.20 17.07 0 -49399 77433 75866 74633 73066 71833 76650 73850 181 22200 500 52010 100 1 36297174 26751 -7.08 3.71 12 0.82 -10416.00 19859.00 199000 20240325 -62.96 70100 20250307 5.14 94000 -21.60 20250121 70100 5.14 20250307 199000 -62.96 20240325 70100 5.14 20250307 1.41 N 066970 500 181 억 6194430 N N 1322 N 00 N
3 20250318 150620 57 100.00 KOSPI200 전기·전자 N N N N Y 73600 -700 5 -0.94 20956691600 282661 134.02 74500 76900 72600 96500 52100 74300 74140.71 17.07 0 -51664 77433 75866 74633 73066 71833 76650 73850 181 22200 500 52010 100 1 36297174 26715 -7.07 3.71 12 0.78 -10416.00 19859.00 199000 20240325 -63.02 70100 20250307 4.99 94000 -21.70 20250121 70100 4.99 20250307 199000 -63.02 20240325 70100 4.99 20250307 1.41 N 066970 500 181 억 6194430 N N 2020 N 00 N
4 20250318 140618 57 100.00 KOSPI200 전기·전자 N N N N Y 73500 -800 5 -1.08 18812817700 253537 120.21 74500 76900 72600 96500 52100 74300 74201.46 17.07 0 -47251 77433 75866 74633 73066 71833 76650 73850 181 22200 500 52010 100 1 36297174 26678 -7.06 3.70 12 0.70 -10416.00 19859.00 199000 20240325 -63.07 70100 20250307 4.85 94000 -21.81 20250121 70100 4.85 20250307 199000 -63.07 20240325 70100 4.85 20250307 1.41 N 066970 500 181 억 6194430 N N 2020 N 00 N
5 20250318 130617 57 100.00 KOSPI200 전기·전자 N N N N Y 73100 -1200 5 -1.62 17030272900 229183 108.67 74500 76900 72600 96500 52100 74300 74308.62 17.07 0 -41764 77433 75866 74633 73066 71833 76650 73850 181 22200 500 52010 100 1 36297174 26533 -7.02 3.68 12 0.63 -10416.00 19859.00 199000 20240325 -63.27 70100 20250307 4.28 94000 -22.23 20250121 70100 4.28 20250307 199000 -63.27 20240325 70100 4.28 20250307 1.41 N 066970 500 181 억 6194430 N N 2020 N 00 N
6 20250318 120618 57 100.00 KOSPI200 전기·전자 N N N N Y 73200 -1100 5 -1.48 15233985200 204604 97.01 74500 76900 72600 96500 52100 74300 74455.97 17.07 0 -32049 77433 75866 74633 73066 71833 76650 73850 181 22200 500 52010 100 1 36297174 26570 -7.03 3.69 12 0.56 -10416.00 19859.00 199000 20240325 -63.22 70100 20250307 4.42 94000 -22.13 20250121 70100 4.42 20250307 199000 -63.22 20240325 70100 4.42 20250307 1.41 N 066970 500 181 억 6194430 N N 2020 N 00 N
7 20250318 110617 57 100.00 KOSPI200 전기·전자 N N N N Y 73200 -1100 5 -1.48 13670773250 183274 86.90 74500 76900 72600 96500 52100 74300 74592.04 17.07 0 -28274 77433 75866 74633 73066 71833 76650 73850 181 22200 500 52010 100 1 36297174 26570 -7.03 3.69 12 0.50 -10416.00 19859.00 199000 20240325 -63.22 70100 20250307 4.42 94000 -22.13 20250121 70100 4.42 20250307 199000 -63.22 20240325 70100 4.42 20250307 1.41 N 066970 500 181 억 6194430 N N 2020 N 00 N
8 20250318 100619 57 100.00 KOSPI200 전기·전자 N N N N Y 74500 200 2 0.27 8330847500 110503 52.39 74500 76900 74000 96500 52100 74300 75390.51 17.07 0 3873 77433 75866 74633 73066 71833 76650 73850 181 22200 500 52010 100 1 36297174 27041 -7.15 3.75 12 0.30 -10416.00 19859.00 199000 20240325 -62.56 70100 20250307 6.28 94000 -20.74 20250121 70100 6.28 20250307 199000 -62.56 20240325 70100 6.28 20250307 1.41 N 066970 500 181 억 6194430 N N 2020 N 00 N
9 20250318 090620 57 100.00 KOSPI200 전기·전자 N N N N Y 76200 1900 2 2.56 2000572000 26516 12.57 74500 76400 74500 96500 52100 74300 75448.94 17.07 0 7377 77433 75866 74633 73066 71833 76650 73850 181 22200 500 52010 100 1 36297174 27658 -7.32 3.84 12 0.07 -10416.00 19859.00 199000 20240325 -61.71 70100 20250307 8.70 94000 -18.94 20250121 70100 8.70 20250307 199000 -61.71 20240325 70100 8.70 20250307 1.41 N 066970 500 181 억 6194430 N N 2020 N 00 N
10 20250317 160616 57 100.00 KOSPI200 전기·전자 N N N N Y 74300 900 2 1.23 15548324400 208893 53.54 74000 76200 73400 95400 51400 73400 74432.18 17.05 0 7463 78800 76100 74300 71600 69800 75200 70700 181 22000 500 51380 100 1 36297174 26969 -7.13 3.74 12 0.58 -10416.00 19859.00 199000 20240325 -62.66 70100 20250307 5.99 94000 -20.96 20250121 70100 5.99 20250307 199000 -62.66 20240325 70100 5.99 20250307 1.44 N 066970 500 181 억 6189839 N N 1907 N 00 N
11 20250317 150615 57 100.00 KOSPI200 전기·전자 N N N N Y 74200 800 2 1.09 14185652400 190533 48.83 74000 76200 73400 95400 51400 73400 74452.47 17.05 0 4630 78800 76100 74300 71600 69800 75200 70700 181 22000 500 51380 100 1 36297174 26933 -7.12 3.74 12 0.52 -10416.00 19859.00 199000 20240325 -62.71 70100 20250307 5.85 94000 -21.06 20250121 70100 5.85 20250307 199000 -62.71 20240325 70100 5.85 20250307 1.44 N 066970 500 181 억 6189839 N N 3132 N 00 N
12 20250317 140617 57 100.00 KOSPI200 전기·전자 N N N N Y 74400 1000 2 1.36 12794039550 171791 44.03 74000 76200 73400 95400 51400 73400 74474.45 17.05 0 6479 78800 76100 74300 71600 69800 75200 70700 181 22000 500 51380 100 1 36297174 27005 -7.14 3.75 12 0.47 -10416.00 19859.00 199000 20240325 -62.61 70100 20250307 6.13 94000 -20.85 20250121 70100 6.13 20250307 199000 -62.61 20240325 70100 6.13 20250307 1.44 N 066970 500 181 억 6189839 N N 3132 N 00 N