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
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
20250306,160557,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,71800,-900,5,-1.24,29377825500,400988,78.34,73500,76000,71600,94500,50900,72700,73269.26,18.65,0,-34205,76233,74466,72433,70666,68633,73450,69650,181,21800,500,50890,100,1,36297174,26061,-13.37,2.36,12,1.10,-5372.00,30468.00,199000,20240325,-63.92,70400,20250305,1.99,94000,-23.62,20250121,70400,1.99,20250305,199000,-63.92,20240325,70400,1.99,20250305,1.48,N,066970,500,181 억,,6769346,N,N,5469,N,00,N
20250306,150556,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,71700,-1000,5,-1.38,27083608350,369012,72.09,73500,76000,71600,94500,50900,72700,73394.93,18.65,0,-36842,76233,74466,72433,70666,68633,73450,69650,181,21800,500,50890,100,1,36297174,26025,-13.35,2.35,12,1.02,-5372.00,30468.00,199000,20240325,-63.97,70400,20250305,1.85,94000,-23.72,20250121,70400,1.85,20250305,199000,-63.97,20240325,70400,1.85,20250305,1.48,N,066970,500,181 억,,6769346,N,N,5424,N,00,N
20250306,140556,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,72200,-500,5,-0.69,23058763750,313072,61.16,73500,76000,71800,94500,50900,72700,73653.23,18.65,0,-31547,76233,74466,72433,70666,68633,73450,69650,181,21800,500,50890,100,1,36297174,26207,-13.44,2.37,12,0.86,-5372.00,30468.00,199000,20240325,-63.72,70400,20250305,2.56,94000,-23.19,20250121,70400,2.56,20250305,199000,-63.72,20240325,70400,2.56,20250305,1.48,N,066970,500,181 억,,6769346,N,N,5424,N,00,N
20250306,130557,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73100,400,2,0.55,20691259950,280457,54.79,73500,76000,71800,94500,50900,72700,73776.94,18.65,0,-23518,76233,74466,72433,70666,68633,73450,69650,181,21800,500,50890,100,1,36297174,26533,-13.61,2.40,12,0.77,-5372.00,30468.00,199000,20240325,-63.27,70400,20250305,3.84,94000,-22.23,20250121,70400,3.84,20250305,199000,-63.27,20240325,70400,3.84,20250305,1.48,N,066970,500,181 억,,6769346,N,N,5424,N,00,N
20250306,120557,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73300,600,2,0.83,19170232850,259641,50.72,73500,76000,71800,94500,50900,72700,73833.61,18.65,0,-22536,76233,74466,72433,70666,68633,73450,69650,181,21800,500,50890,100,1,36297174,26606,-13.64,2.41,12,0.72,-5372.00,30468.00,199000,20240325,-63.17,70400,20250305,4.12,94000,-22.02,20250121,70400,4.12,20250305,199000,-63.17,20240325,70400,4.12,20250305,1.48,N,066970,500,181 억,,6769346,N,N,5424,N,00,N
20250306,110554,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,73800,1100,2,1.51,17023173700,230496,45.03,73500,76000,71800,94500,50900,72700,73854.53,18.65,0,-23801,76233,74466,72433,70666,68633,73450,69650,181,21800,500,50890,100,1,36297174,26787,-13.74,2.42,12,0.64,-5372.00,30468.00,199000,20240325,-62.91,70400,20250305,4.83,94000,-21.49,20250121,70400,4.83,20250305,199000,-62.91,20240325,70400,4.83,20250305,1.48,N,066970,500,181 억,,6769346,N,N,5424,N,00,N
20250306,100556,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,72400,-300,5,-0.41,14273134550,192750,37.66,73500,76000,71800,94500,50900,72700,74049.98,18.65,0,-22454,76233,74466,72433,70666,68633,73450,69650,181,21800,500,50890,100,1,36297174,26279,-13.48,2.38,12,0.53,-5372.00,30468.00,199000,20240325,-63.62,70400,20250305,2.84,94000,-22.98,20250121,70400,2.84,20250305,199000,-63.62,20240325,70400,2.84,20250305,1.48,N,066970,500,181 억,,6769346,N,N,5424,N,00,N
20250306,090600,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,74800,2100,2,2.89,3040826300,40926,8.00,73500,75300,73200,94500,50900,72700,74300.60,18.65,0,1932,76233,74466,72433,70666,68633,73450,69650,181,21800,500,50890,100,1,36297174,27150,-13.92,2.46,12,0.11,-5372.00,30468.00,199000,20240325,-62.41,70400,20250305,6.25,94000,-20.43,20250121,70400,6.25,20250305,199000,-62.41,20240325,70400,6.25,20250305,1.48,N,066970,500,181 억,,6769346,N,N,5424,N,00,N
20250305,160551,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,72700,0,3,0.00,36772617400,507837,70.65,73000,74200,70400,94500,50900,72700,72409.92,18.88,0,-87824,82566,77632,75066,70132,67566,76350,68850,181,21800,500,50890,100,1,36297174,26388,-13.53,2.39,12,1.40,-5372.00,30468.00,199000,20240325,-63.47,70400,20250305,3.27,94000,-22.66,20250121,70400,3.27,20250305,199000,-63.47,20240325,70400,3.27,20250305,1.43,N,066970,500,181 억,,6854025,N,N,5423,N,00,N
20250305,150553,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,72800,100,2,0.14,33660639950,465040,64.69,73000,74200,70400,94500,50900,72700,72382.23,18.88,0,-82180,82566,77632,75066,70132,67566,76350,68850,181,21800,500,50890,100,1,36297174,26424,-13.55,2.39,12,1.28,-5372.00,30468.00,199000,20240325,-63.42,70400,20250305,3.41,94000,-22.55,20250121,70400,3.41,20250305,199000,-63.42,20240325,70400,3.41,20250305,1.43,N,066970,500,181 억,,6854025,N,N,9128,N,00,N
20250305,140551,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,72400,-300,5,-0.41,29809479100,412085,57.33,73000,74200,70400,94500,50900,72700,72338.16,18.88,0,-72075,82566,77632,75066,70132,67566,76350,68850,181,21800,500,50890,100,1,36297174,26279,-13.48,2.38,12,1.14,-5372.00,30468.00,199000,20240325,-63.62,70400,20250305,2.84,94000,-22.98,20250121,70400,2.84,20250305,199000,-63.62,20240325,70400,2.84,20250305,1.43,N,066970,500,181 억,,6854025,N,N,9128,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 160557 57 100.00 KOSPI200 전기·전자 N N N N Y 71800 -900 5 -1.24 29377825500 400988 78.34 73500 76000 71600 94500 50900 72700 73269.26 18.65 0 -34205 76233 74466 72433 70666 68633 73450 69650 181 21800 500 50890 100 1 36297174 26061 -13.37 2.36 12 1.10 -5372.00 30468.00 199000 20240325 -63.92 70400 20250305 1.99 94000 -23.62 20250121 70400 1.99 20250305 199000 -63.92 20240325 70400 1.99 20250305 1.48 N 066970 500 181 억 6769346 N N 5469 N 00 N
3 20250306 150556 57 100.00 KOSPI200 전기·전자 N N N N Y 71700 -1000 5 -1.38 27083608350 369012 72.09 73500 76000 71600 94500 50900 72700 73394.93 18.65 0 -36842 76233 74466 72433 70666 68633 73450 69650 181 21800 500 50890 100 1 36297174 26025 -13.35 2.35 12 1.02 -5372.00 30468.00 199000 20240325 -63.97 70400 20250305 1.85 94000 -23.72 20250121 70400 1.85 20250305 199000 -63.97 20240325 70400 1.85 20250305 1.48 N 066970 500 181 억 6769346 N N 5424 N 00 N
4 20250306 140556 57 100.00 KOSPI200 전기·전자 N N N N Y 72200 -500 5 -0.69 23058763750 313072 61.16 73500 76000 71800 94500 50900 72700 73653.23 18.65 0 -31547 76233 74466 72433 70666 68633 73450 69650 181 21800 500 50890 100 1 36297174 26207 -13.44 2.37 12 0.86 -5372.00 30468.00 199000 20240325 -63.72 70400 20250305 2.56 94000 -23.19 20250121 70400 2.56 20250305 199000 -63.72 20240325 70400 2.56 20250305 1.48 N 066970 500 181 억 6769346 N N 5424 N 00 N
5 20250306 130557 57 100.00 KOSPI200 전기·전자 N N N N Y 73100 400 2 0.55 20691259950 280457 54.79 73500 76000 71800 94500 50900 72700 73776.94 18.65 0 -23518 76233 74466 72433 70666 68633 73450 69650 181 21800 500 50890 100 1 36297174 26533 -13.61 2.40 12 0.77 -5372.00 30468.00 199000 20240325 -63.27 70400 20250305 3.84 94000 -22.23 20250121 70400 3.84 20250305 199000 -63.27 20240325 70400 3.84 20250305 1.48 N 066970 500 181 억 6769346 N N 5424 N 00 N
6 20250306 120557 57 100.00 KOSPI200 전기·전자 N N N N Y 73300 600 2 0.83 19170232850 259641 50.72 73500 76000 71800 94500 50900 72700 73833.61 18.65 0 -22536 76233 74466 72433 70666 68633 73450 69650 181 21800 500 50890 100 1 36297174 26606 -13.64 2.41 12 0.72 -5372.00 30468.00 199000 20240325 -63.17 70400 20250305 4.12 94000 -22.02 20250121 70400 4.12 20250305 199000 -63.17 20240325 70400 4.12 20250305 1.48 N 066970 500 181 억 6769346 N N 5424 N 00 N
7 20250306 110554 57 100.00 KOSPI200 전기·전자 N N N N Y 73800 1100 2 1.51 17023173700 230496 45.03 73500 76000 71800 94500 50900 72700 73854.53 18.65 0 -23801 76233 74466 72433 70666 68633 73450 69650 181 21800 500 50890 100 1 36297174 26787 -13.74 2.42 12 0.64 -5372.00 30468.00 199000 20240325 -62.91 70400 20250305 4.83 94000 -21.49 20250121 70400 4.83 20250305 199000 -62.91 20240325 70400 4.83 20250305 1.48 N 066970 500 181 억 6769346 N N 5424 N 00 N
8 20250306 100556 57 100.00 KOSPI200 전기·전자 N N N N Y 72400 -300 5 -0.41 14273134550 192750 37.66 73500 76000 71800 94500 50900 72700 74049.98 18.65 0 -22454 76233 74466 72433 70666 68633 73450 69650 181 21800 500 50890 100 1 36297174 26279 -13.48 2.38 12 0.53 -5372.00 30468.00 199000 20240325 -63.62 70400 20250305 2.84 94000 -22.98 20250121 70400 2.84 20250305 199000 -63.62 20240325 70400 2.84 20250305 1.48 N 066970 500 181 억 6769346 N N 5424 N 00 N
9 20250306 090600 57 100.00 KOSPI200 전기·전자 N N N N Y 74800 2100 2 2.89 3040826300 40926 8.00 73500 75300 73200 94500 50900 72700 74300.60 18.65 0 1932 76233 74466 72433 70666 68633 73450 69650 181 21800 500 50890 100 1 36297174 27150 -13.92 2.46 12 0.11 -5372.00 30468.00 199000 20240325 -62.41 70400 20250305 6.25 94000 -20.43 20250121 70400 6.25 20250305 199000 -62.41 20240325 70400 6.25 20250305 1.48 N 066970 500 181 억 6769346 N N 5424 N 00 N
10 20250305 160551 57 100.00 KOSPI200 신저가 전기·전자 N N N N Y 72700 0 3 0.00 36772617400 507837 70.65 73000 74200 70400 94500 50900 72700 72409.92 18.88 0 -87824 82566 77632 75066 70132 67566 76350 68850 181 21800 500 50890 100 1 36297174 26388 -13.53 2.39 12 1.40 -5372.00 30468.00 199000 20240325 -63.47 70400 20250305 3.27 94000 -22.66 20250121 70400 3.27 20250305 199000 -63.47 20240325 70400 3.27 20250305 1.43 N 066970 500 181 억 6854025 N N 5423 N 00 N
11 20250305 150553 57 100.00 KOSPI200 신저가 전기·전자 N N N N Y 72800 100 2 0.14 33660639950 465040 64.69 73000 74200 70400 94500 50900 72700 72382.23 18.88 0 -82180 82566 77632 75066 70132 67566 76350 68850 181 21800 500 50890 100 1 36297174 26424 -13.55 2.39 12 1.28 -5372.00 30468.00 199000 20240325 -63.42 70400 20250305 3.41 94000 -22.55 20250121 70400 3.41 20250305 199000 -63.42 20240325 70400 3.41 20250305 1.43 N 066970 500 181 억 6854025 N N 9128 N 00 N
12 20250305 140551 57 100.00 KOSPI200 신저가 전기·전자 N N N N Y 72400 -300 5 -0.41 29809479100 412085 57.33 73000 74200 70400 94500 50900 72700 72338.16 18.88 0 -72075 82566 77632 75066 70132 67566 76350 68850 181 21800 500 50890 100 1 36297174 26279 -13.48 2.38 12 1.14 -5372.00 30468.00 199000 20240325 -63.62 70400 20250305 2.84 94000 -22.98 20250121 70400 2.84 20250305 199000 -63.62 20240325 70400 2.84 20250305 1.43 N 066970 500 181 억 6854025 N N 9128 N 00 N