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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066970/price/prices-20250501.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
20250512,160545,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,65400,3600,2,5.83,10727535350,166472,61.35,62600,65500,62400,80300,43300,61800,64440.49,16.10,0,46579,68066,64932,63166,60032,58266,64050,59150,182,18500,500,44490,100,1,36316174,23751,-6.28,3.29,12,0.46,-10416.00,19859.00,177000,20240613,-63.05,53800,20250409,21.56,94000,-30.43,20250121,53800,21.56,20250409,177000,-63.05,20240613,53800,21.56,20250409,1.27,N,066970,500,181 억,,5846993,N,N,223,N,00,N
20250512,150551,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,65300,3500,2,5.66,10111816550,157048,57.87,62600,65500,62400,80300,43300,61800,64386.89,16.10,0,44743,68066,64932,63166,60032,58266,64050,59150,182,18500,500,44490,100,1,36316174,23714,-6.27,3.29,12,0.43,-10416.00,19859.00,177000,20240613,-63.11,53800,20250409,21.38,94000,-30.53,20250121,53800,21.38,20250409,177000,-63.11,20240613,53800,21.38,20250409,1.27,N,066970,500,181 억,,5846993,N,N,118018,N,00,N
20250512,140550,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,65000,3200,2,5.18,8492696300,132216,48.72,62600,65200,62400,80300,43300,61800,64233.61,16.10,0,39603,68066,64932,63166,60032,58266,64050,59150,182,18500,500,44490,100,1,36316174,23606,-6.24,3.27,12,0.36,-10416.00,19859.00,177000,20240613,-63.28,53800,20250409,20.82,94000,-30.85,20250121,53800,20.82,20250409,177000,-63.28,20240613,53800,20.82,20250409,1.27,N,066970,500,181 억,,5846993,N,N,118018,N,00,N
20250512,130549,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,64500,2700,2,4.37,7152313600,111568,41.11,62600,65100,62400,80300,43300,61800,64107.34,16.10,0,30230,68066,64932,63166,60032,58266,64050,59150,182,18500,500,44490,100,1,36316174,23424,-6.19,3.25,12,0.31,-10416.00,19859.00,177000,20240613,-63.56,53800,20250409,19.89,94000,-31.38,20250121,53800,19.89,20250409,177000,-63.56,20240613,53800,19.89,20250409,1.27,N,066970,500,181 억,,5846993,N,N,118018,N,00,N
20250512,120551,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,64200,2400,2,3.88,6802328050,106125,39.11,62600,65100,62400,80300,43300,61800,64097.45,16.10,0,30224,68066,64932,63166,60032,58266,64050,59150,182,18500,500,44490,100,1,36316174,23315,-6.16,3.23,12,0.29,-10416.00,19859.00,177000,20240613,-63.73,53800,20250409,19.33,94000,-31.70,20250121,53800,19.33,20250409,177000,-63.73,20240613,53800,19.33,20250409,1.27,N,066970,500,181 억,,5846993,N,N,118018,N,00,N
20250512,110550,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,64600,2800,2,4.53,6114602250,95482,35.19,62600,65100,62400,80300,43300,61800,64039.46,16.10,0,26428,68066,64932,63166,60032,58266,64050,59150,182,18500,500,44490,100,1,36316174,23460,-6.20,3.25,12,0.26,-10416.00,19859.00,177000,20240613,-63.50,53800,20250409,20.07,94000,-31.28,20250121,53800,20.07,20250409,177000,-63.50,20240613,53800,20.07,20250409,1.27,N,066970,500,181 억,,5846993,N,N,118018,N,00,N
20250512,100549,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,64200,2400,2,3.88,4861585750,76129,28.05,62600,65000,62400,80300,43300,61800,63860.00,16.10,0,17879,68066,64932,63166,60032,58266,64050,59150,182,18500,500,44490,100,1,36316174,23315,-6.16,3.23,12,0.21,-10416.00,19859.00,177000,20240613,-63.73,53800,20250409,19.33,94000,-31.70,20250121,53800,19.33,20250409,177000,-63.73,20240613,53800,19.33,20250409,1.27,N,066970,500,181 억,,5846993,N,N,118018,N,00,N
20250512,090550,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,63300,1500,2,2.43,1122261200,17766,6.55,62600,63700,62400,80300,43300,61800,63169.50,16.10,0,1531,68066,64932,63166,60032,58266,64050,59150,182,18500,500,44490,100,1,36316174,22988,-6.08,3.19,12,0.05,-10416.00,19859.00,177000,20240613,-64.24,53800,20250409,17.66,94000,-32.66,20250121,53800,17.66,20250409,177000,-64.24,20240613,53800,17.66,20250409,1.27,N,066970,500,181 억,,5846993,N,N,118018,N,00,N
20250509,160546,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,61800,-3400,5,-5.21,16939225900,271367,74.64,66100,66300,61400,84700,45700,65200,62421.93,16.21,0,-66008,67600,66400,65100,63900,62600,67000,64500,182,19500,500,46940,100,1,36316174,22443,-5.93,3.11,12,0.75,-10416.00,19859.00,177000,20240613,-65.08,53800,20250409,14.87,94000,-34.26,20250121,53800,14.87,20250409,177000,-65.08,20240613,53800,14.87,20250409,1.24,Y,066970,500,181 억,,5886742,N,N,118018,N,00,N
20250509,150551,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,61800,-3400,5,-5.21,16032067050,256699,70.61,66100,66300,61400,84700,45700,65200,62454.73,16.21,0,-62406,67600,66400,65100,63900,62600,67000,64500,182,19500,500,46940,100,1,36316174,22443,-5.93,3.11,12,0.71,-10416.00,19859.00,177000,20240613,-65.08,53800,20250409,14.87,94000,-34.26,20250121,53800,14.87,20250409,177000,-65.08,20240613,53800,14.87,20250409,1.24,Y,066970,500,181 억,,5886742,N,N,68615,N,00,N
20250509,140548,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,61500,-3700,5,-5.67,12629563750,201514,55.43,66100,66300,61500,84700,45700,65200,62673.38,16.21,0,-52219,67600,66400,65100,63900,62600,67000,64500,182,19500,500,46940,100,1,36316174,22334,-5.90,3.10,12,0.55,-10416.00,19859.00,177000,20240613,-65.25,53800,20250409,14.31,94000,-34.57,20250121,53800,14.31,20250409,177000,-65.25,20240613,53800,14.31,20250409,1.24,Y,066970,500,181 억,,5886742,N,N,68615,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 20250512 160545 57 100.00 KOSPI200 전기·전자 N N N N Y 65400 3600 2 5.83 10727535350 166472 61.35 62600 65500 62400 80300 43300 61800 64440.49 16.10 0 46579 68066 64932 63166 60032 58266 64050 59150 182 18500 500 44490 100 1 36316174 23751 -6.28 3.29 12 0.46 -10416.00 19859.00 177000 20240613 -63.05 53800 20250409 21.56 94000 -30.43 20250121 53800 21.56 20250409 177000 -63.05 20240613 53800 21.56 20250409 1.27 N 066970 500 181 억 5846993 N N 223 N 00 N
3 20250512 150551 57 100.00 KOSPI200 전기·전자 N N N N Y 65300 3500 2 5.66 10111816550 157048 57.87 62600 65500 62400 80300 43300 61800 64386.89 16.10 0 44743 68066 64932 63166 60032 58266 64050 59150 182 18500 500 44490 100 1 36316174 23714 -6.27 3.29 12 0.43 -10416.00 19859.00 177000 20240613 -63.11 53800 20250409 21.38 94000 -30.53 20250121 53800 21.38 20250409 177000 -63.11 20240613 53800 21.38 20250409 1.27 N 066970 500 181 억 5846993 N N 118018 N 00 N
4 20250512 140550 57 100.00 KOSPI200 전기·전자 N N N N Y 65000 3200 2 5.18 8492696300 132216 48.72 62600 65200 62400 80300 43300 61800 64233.61 16.10 0 39603 68066 64932 63166 60032 58266 64050 59150 182 18500 500 44490 100 1 36316174 23606 -6.24 3.27 12 0.36 -10416.00 19859.00 177000 20240613 -63.28 53800 20250409 20.82 94000 -30.85 20250121 53800 20.82 20250409 177000 -63.28 20240613 53800 20.82 20250409 1.27 N 066970 500 181 억 5846993 N N 118018 N 00 N
5 20250512 130549 57 100.00 KOSPI200 전기·전자 N N N N Y 64500 2700 2 4.37 7152313600 111568 41.11 62600 65100 62400 80300 43300 61800 64107.34 16.10 0 30230 68066 64932 63166 60032 58266 64050 59150 182 18500 500 44490 100 1 36316174 23424 -6.19 3.25 12 0.31 -10416.00 19859.00 177000 20240613 -63.56 53800 20250409 19.89 94000 -31.38 20250121 53800 19.89 20250409 177000 -63.56 20240613 53800 19.89 20250409 1.27 N 066970 500 181 억 5846993 N N 118018 N 00 N
6 20250512 120551 57 100.00 KOSPI200 전기·전자 N N N N Y 64200 2400 2 3.88 6802328050 106125 39.11 62600 65100 62400 80300 43300 61800 64097.45 16.10 0 30224 68066 64932 63166 60032 58266 64050 59150 182 18500 500 44490 100 1 36316174 23315 -6.16 3.23 12 0.29 -10416.00 19859.00 177000 20240613 -63.73 53800 20250409 19.33 94000 -31.70 20250121 53800 19.33 20250409 177000 -63.73 20240613 53800 19.33 20250409 1.27 N 066970 500 181 억 5846993 N N 118018 N 00 N
7 20250512 110550 57 100.00 KOSPI200 전기·전자 N N N N Y 64600 2800 2 4.53 6114602250 95482 35.19 62600 65100 62400 80300 43300 61800 64039.46 16.10 0 26428 68066 64932 63166 60032 58266 64050 59150 182 18500 500 44490 100 1 36316174 23460 -6.20 3.25 12 0.26 -10416.00 19859.00 177000 20240613 -63.50 53800 20250409 20.07 94000 -31.28 20250121 53800 20.07 20250409 177000 -63.50 20240613 53800 20.07 20250409 1.27 N 066970 500 181 억 5846993 N N 118018 N 00 N
8 20250512 100549 57 100.00 KOSPI200 전기·전자 N N N N Y 64200 2400 2 3.88 4861585750 76129 28.05 62600 65000 62400 80300 43300 61800 63860.00 16.10 0 17879 68066 64932 63166 60032 58266 64050 59150 182 18500 500 44490 100 1 36316174 23315 -6.16 3.23 12 0.21 -10416.00 19859.00 177000 20240613 -63.73 53800 20250409 19.33 94000 -31.70 20250121 53800 19.33 20250409 177000 -63.73 20240613 53800 19.33 20250409 1.27 N 066970 500 181 억 5846993 N N 118018 N 00 N
9 20250512 090550 57 100.00 KOSPI200 전기·전자 N N N N Y 63300 1500 2 2.43 1122261200 17766 6.55 62600 63700 62400 80300 43300 61800 63169.50 16.10 0 1531 68066 64932 63166 60032 58266 64050 59150 182 18500 500 44490 100 1 36316174 22988 -6.08 3.19 12 0.05 -10416.00 19859.00 177000 20240613 -64.24 53800 20250409 17.66 94000 -32.66 20250121 53800 17.66 20250409 177000 -64.24 20240613 53800 17.66 20250409 1.27 N 066970 500 181 억 5846993 N N 118018 N 00 N
10 20250509 160546 57 100.00 KOSPI200 전기·전자 N N N N Y 61800 -3400 5 -5.21 16939225900 271367 74.64 66100 66300 61400 84700 45700 65200 62421.93 16.21 0 -66008 67600 66400 65100 63900 62600 67000 64500 182 19500 500 46940 100 1 36316174 22443 -5.93 3.11 12 0.75 -10416.00 19859.00 177000 20240613 -65.08 53800 20250409 14.87 94000 -34.26 20250121 53800 14.87 20250409 177000 -65.08 20240613 53800 14.87 20250409 1.24 Y 066970 500 181 억 5886742 N N 118018 N 00 N
11 20250509 150551 57 100.00 KOSPI200 전기·전자 N N N N Y 61800 -3400 5 -5.21 16032067050 256699 70.61 66100 66300 61400 84700 45700 65200 62454.73 16.21 0 -62406 67600 66400 65100 63900 62600 67000 64500 182 19500 500 46940 100 1 36316174 22443 -5.93 3.11 12 0.71 -10416.00 19859.00 177000 20240613 -65.08 53800 20250409 14.87 94000 -34.26 20250121 53800 14.87 20250409 177000 -65.08 20240613 53800 14.87 20250409 1.24 Y 066970 500 181 억 5886742 N N 68615 N 00 N
12 20250509 140548 57 100.00 KOSPI200 전기·전자 N N N N Y 61500 -3700 5 -5.67 12629563750 201514 55.43 66100 66300 61500 84700 45700 65200 62673.38 16.21 0 -52219 67600 66400 65100 63900 62600 67000 64500 182 19500 500 46940 100 1 36316174 22334 -5.90 3.10 12 0.55 -10416.00 19859.00 177000 20240613 -65.25 53800 20250409 14.31 94000 -34.57 20250121 53800 14.31 20250409 177000 -65.25 20240613 53800 14.31 20250409 1.24 Y 066970 500 181 억 5886742 N N 68615 N 00 N