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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066570/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
20250306,160555,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79500,900,2,1.15,27273147200,343260,101.56,79100,80200,78900,102100,55100,78600,79453.27,31.10,0,28117,79866,79232,78666,78032,77466,79550,78350,8182,23500,5000,59730,100,1,163647814,130100,20.17,0.73,12,0.21,3942.00,108993.00,115400,20240717,-31.11,77600,20250203,2.45,89300,-10.97,20250122,77600,2.45,20250203,115400,-31.11,20240717,77600,2.45,20250203,0.48,N,066570,5000,8182 억,,50901440,N,N,16956,N,00,N
20250306,150554,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79200,600,2,0.76,23682837550,298085,88.19,79100,80200,78900,102100,55100,78600,79449.98,31.10,0,27718,79866,79232,78666,78032,77466,79550,78350,8182,23500,5000,59730,100,1,163647814,129609,20.09,0.73,12,0.18,3942.00,108993.00,115400,20240717,-31.37,77600,20250203,2.06,89300,-11.31,20250122,77600,2.06,20250203,115400,-31.37,20240717,77600,2.06,20250203,0.48,N,066570,5000,8182 억,,50901440,N,N,2727,N,00,N
20250306,140553,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79500,900,2,1.15,20903616900,263006,77.81,79100,80200,78900,102100,55100,78600,79479.65,31.10,0,25346,79866,79232,78666,78032,77466,79550,78350,8182,23500,5000,59730,100,1,163647814,130100,20.17,0.73,12,0.16,3942.00,108993.00,115400,20240717,-31.11,77600,20250203,2.45,89300,-10.97,20250122,77600,2.45,20250203,115400,-31.11,20240717,77600,2.45,20250203,0.48,N,066570,5000,8182 억,,50901440,N,N,2727,N,00,N
20250306,130555,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79300,700,2,0.89,19043074150,239565,70.88,79100,80200,78900,102100,55100,78600,79490.26,31.10,0,19219,79866,79232,78666,78032,77466,79550,78350,8182,23500,5000,59730,100,1,163647814,129773,20.12,0.73,12,0.15,3942.00,108993.00,115400,20240717,-31.28,77600,20250203,2.19,89300,-11.20,20250122,77600,2.19,20250203,115400,-31.28,20240717,77600,2.19,20250203,0.48,N,066570,5000,8182 억,,50901440,N,N,2727,N,00,N
20250306,120554,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79600,1000,2,1.27,17583589450,221190,65.44,79100,80200,78900,102100,55100,78600,79495.45,31.10,0,16578,79866,79232,78666,78032,77466,79550,78350,8182,23500,5000,59730,100,1,163647814,130264,20.19,0.73,12,0.14,3942.00,108993.00,115400,20240717,-31.02,77600,20250203,2.58,89300,-10.86,20250122,77600,2.58,20250203,115400,-31.02,20240717,77600,2.58,20250203,0.48,N,066570,5000,8182 억,,50901440,N,N,2727,N,00,N
20250306,110552,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79500,900,2,1.15,14801251800,186194,55.09,79100,80200,78900,102100,55100,78600,79493.76,31.10,0,8035,79866,79232,78666,78032,77466,79550,78350,8182,23500,5000,59730,100,1,163647814,130100,20.17,0.73,12,0.11,3942.00,108993.00,115400,20240717,-31.11,77600,20250203,2.45,89300,-10.97,20250122,77600,2.45,20250203,115400,-31.11,20240717,77600,2.45,20250203,0.48,N,066570,5000,8182 억,,50901440,N,N,2727,N,00,N
20250306,100554,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79400,800,2,1.02,11333558550,142449,42.15,79100,80200,78900,102100,55100,78600,79562.29,31.10,0,20020,79866,79232,78666,78032,77466,79550,78350,8182,23500,5000,59730,100,1,163647814,129936,20.14,0.73,12,0.09,3942.00,108993.00,115400,20240717,-31.20,77600,20250203,2.32,89300,-11.09,20250122,77600,2.32,20250203,115400,-31.20,20240717,77600,2.32,20250203,0.48,N,066570,5000,8182 억,,50901440,N,N,2727,N,00,N
20250306,090557,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79300,700,2,0.89,1297976600,16411,4.86,79100,79300,78900,102100,55100,78600,79092.17,31.10,0,-441,79866,79232,78666,78032,77466,79550,78350,8182,23500,5000,59730,100,1,163647814,129773,20.12,0.73,12,0.01,3942.00,108993.00,115400,20240717,-31.28,77600,20250203,2.19,89300,-11.20,20250122,77600,2.19,20250203,115400,-31.28,20240717,77600,2.19,20250203,0.48,N,066570,5000,8182 억,,50901440,N,N,2727,N,00,N
20250305,160548,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,78600,400,2,0.51,26357062500,335420,79.79,78500,79300,78100,101600,54800,78200,78579.26,31.11,0,4295,79800,79000,78500,77700,77200,78850,77550,8182,23400,5000,59430,100,1,163647814,128627,19.94,0.72,12,0.20,3942.00,108993.00,115400,20240717,-31.89,77600,20250203,1.29,89300,-11.98,20250122,77600,1.29,20250203,115400,-31.89,20240717,77600,1.29,20250203,0.47,N,066570,5000,8182 억,,50907616,N,N,2359,N,00,N
20250305,150550,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,78700,500,2,0.64,22993706750,292649,69.61,78500,79300,78100,101600,54800,78200,78570.96,31.11,0,-7570,79800,79000,78500,77700,77200,78850,77550,8182,23400,5000,59430,100,1,163647814,128791,19.96,0.72,12,0.18,3942.00,108993.00,115400,20240717,-31.80,77600,20250203,1.42,89300,-11.87,20250122,77600,1.42,20250203,115400,-31.80,20240717,77600,1.42,20250203,0.47,N,066570,5000,8182 억,,50907616,N,N,873,N,00,N
20250305,140549,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79000,800,2,1.02,19408793350,247156,58.79,78500,79300,78100,101600,54800,78200,78528.54,31.11,0,-9581,79800,79000,78500,77700,77200,78850,77550,8182,23400,5000,59430,100,1,163647814,129282,20.04,0.72,12,0.15,3942.00,108993.00,115400,20240717,-31.54,77600,20250203,1.80,89300,-11.53,20250122,77600,1.80,20250203,115400,-31.54,20240717,77600,1.80,20250203,0.47,N,066570,5000,8182 억,,50907616,N,N,873,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 20250306 160555 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 79500 900 2 1.15 27273147200 343260 101.56 79100 80200 78900 102100 55100 78600 79453.27 31.10 0 28117 79866 79232 78666 78032 77466 79550 78350 8182 23500 5000 59730 100 1 163647814 130100 20.17 0.73 12 0.21 3942.00 108993.00 115400 20240717 -31.11 77600 20250203 2.45 89300 -10.97 20250122 77600 2.45 20250203 115400 -31.11 20240717 77600 2.45 20250203 0.48 N 066570 5000 8182 억 50901440 N N 16956 N 00 N
3 20250306 150554 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 79200 600 2 0.76 23682837550 298085 88.19 79100 80200 78900 102100 55100 78600 79449.98 31.10 0 27718 79866 79232 78666 78032 77466 79550 78350 8182 23500 5000 59730 100 1 163647814 129609 20.09 0.73 12 0.18 3942.00 108993.00 115400 20240717 -31.37 77600 20250203 2.06 89300 -11.31 20250122 77600 2.06 20250203 115400 -31.37 20240717 77600 2.06 20250203 0.48 N 066570 5000 8182 억 50901440 N N 2727 N 00 N
4 20250306 140553 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 79500 900 2 1.15 20903616900 263006 77.81 79100 80200 78900 102100 55100 78600 79479.65 31.10 0 25346 79866 79232 78666 78032 77466 79550 78350 8182 23500 5000 59730 100 1 163647814 130100 20.17 0.73 12 0.16 3942.00 108993.00 115400 20240717 -31.11 77600 20250203 2.45 89300 -10.97 20250122 77600 2.45 20250203 115400 -31.11 20240717 77600 2.45 20250203 0.48 N 066570 5000 8182 억 50901440 N N 2727 N 00 N
5 20250306 130555 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 79300 700 2 0.89 19043074150 239565 70.88 79100 80200 78900 102100 55100 78600 79490.26 31.10 0 19219 79866 79232 78666 78032 77466 79550 78350 8182 23500 5000 59730 100 1 163647814 129773 20.12 0.73 12 0.15 3942.00 108993.00 115400 20240717 -31.28 77600 20250203 2.19 89300 -11.20 20250122 77600 2.19 20250203 115400 -31.28 20240717 77600 2.19 20250203 0.48 N 066570 5000 8182 억 50901440 N N 2727 N 00 N
6 20250306 120554 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 79600 1000 2 1.27 17583589450 221190 65.44 79100 80200 78900 102100 55100 78600 79495.45 31.10 0 16578 79866 79232 78666 78032 77466 79550 78350 8182 23500 5000 59730 100 1 163647814 130264 20.19 0.73 12 0.14 3942.00 108993.00 115400 20240717 -31.02 77600 20250203 2.58 89300 -10.86 20250122 77600 2.58 20250203 115400 -31.02 20240717 77600 2.58 20250203 0.48 N 066570 5000 8182 억 50901440 N N 2727 N 00 N
7 20250306 110552 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 79500 900 2 1.15 14801251800 186194 55.09 79100 80200 78900 102100 55100 78600 79493.76 31.10 0 8035 79866 79232 78666 78032 77466 79550 78350 8182 23500 5000 59730 100 1 163647814 130100 20.17 0.73 12 0.11 3942.00 108993.00 115400 20240717 -31.11 77600 20250203 2.45 89300 -10.97 20250122 77600 2.45 20250203 115400 -31.11 20240717 77600 2.45 20250203 0.48 N 066570 5000 8182 억 50901440 N N 2727 N 00 N
8 20250306 100554 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 79400 800 2 1.02 11333558550 142449 42.15 79100 80200 78900 102100 55100 78600 79562.29 31.10 0 20020 79866 79232 78666 78032 77466 79550 78350 8182 23500 5000 59730 100 1 163647814 129936 20.14 0.73 12 0.09 3942.00 108993.00 115400 20240717 -31.20 77600 20250203 2.32 89300 -11.09 20250122 77600 2.32 20250203 115400 -31.20 20240717 77600 2.32 20250203 0.48 N 066570 5000 8182 억 50901440 N N 2727 N 00 N
9 20250306 090557 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 79300 700 2 0.89 1297976600 16411 4.86 79100 79300 78900 102100 55100 78600 79092.17 31.10 0 -441 79866 79232 78666 78032 77466 79550 78350 8182 23500 5000 59730 100 1 163647814 129773 20.12 0.73 12 0.01 3942.00 108993.00 115400 20240717 -31.28 77600 20250203 2.19 89300 -11.20 20250122 77600 2.19 20250203 115400 -31.28 20240717 77600 2.19 20250203 0.48 N 066570 5000 8182 억 50901440 N N 2727 N 00 N
10 20250305 160548 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 78600 400 2 0.51 26357062500 335420 79.79 78500 79300 78100 101600 54800 78200 78579.26 31.11 0 4295 79800 79000 78500 77700 77200 78850 77550 8182 23400 5000 59430 100 1 163647814 128627 19.94 0.72 12 0.20 3942.00 108993.00 115400 20240717 -31.89 77600 20250203 1.29 89300 -11.98 20250122 77600 1.29 20250203 115400 -31.89 20240717 77600 1.29 20250203 0.47 N 066570 5000 8182 억 50907616 N N 2359 N 00 N
11 20250305 150550 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 78700 500 2 0.64 22993706750 292649 69.61 78500 79300 78100 101600 54800 78200 78570.96 31.11 0 -7570 79800 79000 78500 77700 77200 78850 77550 8182 23400 5000 59430 100 1 163647814 128791 19.96 0.72 12 0.18 3942.00 108993.00 115400 20240717 -31.80 77600 20250203 1.42 89300 -11.87 20250122 77600 1.42 20250203 115400 -31.80 20240717 77600 1.42 20250203 0.47 N 066570 5000 8182 억 50907616 N N 873 N 00 N
12 20250305 140549 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 79000 800 2 1.02 19408793350 247156 58.79 78500 79300 78100 101600 54800 78200 78528.54 31.11 0 -9581 79800 79000 78500 77700 77200 78850 77550 8182 23400 5000 59430 100 1 163647814 129282 20.04 0.72 12 0.15 3942.00 108993.00 115400 20240717 -31.54 77600 20250203 1.80 89300 -11.53 20250122 77600 1.80 20250203 115400 -31.54 20240717 77600 1.80 20250203 0.47 N 066570 5000 8182 억 50907616 N N 873 N 00 N