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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160608,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80500,-1700,5,-2.07,51468136000,637253,74.02,82400,82600,80100,106800,57600,82200,80765.93,30.95,0,-39216,85733,83966,82933,81166,80133,83450,80650,8182,24600,5000,62470,100,1,163647814,131736,20.42,0.74,12,0.39,3942.00,108993.00,115400,20240717,-30.24,75600,20250311,6.48,89300,-9.85,20250122,75600,6.48,20250311,115400,-30.24,20240717,75600,6.48,20250311,0.53,N,066570,5000,8182 억,,50642923,N,N,9466,N,00,N
20250313,150609,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80300,-1900,5,-2.31,32333908400,399530,46.41,82400,82600,80100,106800,57600,82200,80929.86,30.95,0,-77277,85733,83966,82933,81166,80133,83450,80650,8182,24600,5000,62470,100,1,163647814,131409,20.37,0.74,12,0.24,3942.00,108993.00,115400,20240717,-30.42,75600,20250311,6.22,89300,-10.08,20250122,75600,6.22,20250311,115400,-30.42,20240717,75600,6.22,20250311,0.53,N,066570,5000,8182 억,,50642923,N,N,1805,N,00,N
20250313,140608,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80700,-1500,5,-1.82,28642352800,353645,41.08,82400,82600,80100,106800,57600,82200,80991.82,30.95,0,-68839,85733,83966,82933,81166,80133,83450,80650,8182,24600,5000,62470,100,1,163647814,132064,20.47,0.74,12,0.22,3942.00,108993.00,115400,20240717,-30.07,75600,20250311,6.75,89300,-9.63,20250122,75600,6.75,20250311,115400,-30.07,20240717,75600,6.75,20250311,0.53,N,066570,5000,8182 억,,50642923,N,N,1805,N,00,N
20250313,130608,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80200,-2000,5,-2.43,24329684650,300122,34.86,82400,82600,80100,106800,57600,82200,81065.98,30.95,0,-59550,85733,83966,82933,81166,80133,83450,80650,8182,24600,5000,62470,100,1,163647814,131246,20.35,0.74,12,0.18,3942.00,108993.00,115400,20240717,-30.50,75600,20250311,6.08,89300,-10.19,20250122,75600,6.08,20250311,115400,-30.50,20240717,75600,6.08,20250311,0.53,N,066570,5000,8182 억,,50642923,N,N,1805,N,00,N
20250313,120608,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80800,-1400,5,-1.70,17607712100,216590,25.16,82400,82600,80600,106800,57600,82200,81295.13,30.95,0,-38860,85733,83966,82933,81166,80133,83450,80650,8182,24600,5000,62470,100,1,163647814,132227,20.50,0.74,12,0.13,3942.00,108993.00,115400,20240717,-29.98,75600,20250311,6.88,89300,-9.52,20250122,75600,6.88,20250311,115400,-29.98,20240717,75600,6.88,20250311,0.53,N,066570,5000,8182 억,,50642923,N,N,1805,N,00,N
20250313,110607,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81100,-1100,5,-1.34,12668450450,155478,18.06,82400,82600,80800,106800,57600,82200,81480.66,30.95,0,-27687,85733,83966,82933,81166,80133,83450,80650,8182,24600,5000,62470,100,1,163647814,132718,20.57,0.74,12,0.10,3942.00,108993.00,115400,20240717,-29.72,75600,20250311,7.28,89300,-9.18,20250122,75600,7.28,20250311,115400,-29.72,20240717,75600,7.28,20250311,0.53,N,066570,5000,8182 억,,50642923,N,N,1805,N,00,N
20250313,100607,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81400,-800,5,-0.97,7759341150,94967,11.03,82400,82600,81300,106800,57600,82200,81705.66,30.95,0,-16321,85733,83966,82933,81166,80133,83450,80650,8182,24600,5000,62470,100,1,163647814,133209,20.65,0.75,12,0.06,3942.00,108993.00,115400,20240717,-29.46,75600,20250311,7.67,89300,-8.85,20250122,75600,7.67,20250311,115400,-29.46,20240717,75600,7.67,20250311,0.53,N,066570,5000,8182 억,,50642923,N,N,1805,N,00,N
20250313,090609,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82000,-200,5,-0.24,1751959450,21310,2.48,82400,82600,81800,106800,57600,82200,82213.02,30.95,0,-9513,85733,83966,82933,81166,80133,83450,80650,8182,24600,5000,62470,100,1,163647814,134191,20.80,0.75,12,0.01,3942.00,108993.00,115400,20240717,-28.94,75600,20250311,8.47,89300,-8.17,20250122,75600,8.47,20250311,115400,-28.94,20240717,75600,8.47,20250311,0.53,N,066570,5000,8182 억,,50642923,N,N,1805,N,00,N
20250312,160605,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82200,400,2,0.49,71418326900,857936,65.35,82700,84700,81900,106300,57300,81800,83244.62,30.91,0,30799,87133,84466,80033,77366,72933,85800,78700,8182,24500,5000,62160,100,1,163647814,134519,20.85,0.75,12,0.52,3942.00,108993.00,115400,20240717,-28.77,75600,20250311,8.73,89300,-7.95,20250122,75600,8.73,20250311,115400,-28.77,20240717,75600,8.73,20250311,0.52,N,066570,5000,8182 억,,50586739,N,N,1805,N,00,N
20250312,150606,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82300,500,2,0.61,67373420150,808747,61.60,82700,84700,81900,106300,57300,81800,83305.93,30.91,0,19176,87133,84466,80033,77366,72933,85800,78700,8182,24500,5000,62160,100,1,163647814,134682,20.88,0.76,12,0.49,3942.00,108993.00,115400,20240717,-28.68,75600,20250311,8.86,89300,-7.84,20250122,75600,8.86,20250311,115400,-28.68,20240717,75600,8.86,20250311,0.52,N,066570,5000,8182 억,,50586739,N,N,1791,N,00,N
20250312,140605,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82400,600,2,0.73,61364194000,735677,56.04,82700,84700,82200,106300,57300,81800,83411.87,30.91,0,4358,87133,84466,80033,77366,72933,85800,78700,8182,24500,5000,62160,100,1,163647814,134846,20.90,0.76,12,0.45,3942.00,108993.00,115400,20240717,-28.60,75600,20250311,8.99,89300,-7.73,20250122,75600,8.99,20250311,115400,-28.60,20240717,75600,8.99,20250311,0.52,N,066570,5000,8182 억,,50586739,N,N,1791,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 20250313 160608 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 80500 -1700 5 -2.07 51468136000 637253 74.02 82400 82600 80100 106800 57600 82200 80765.93 30.95 0 -39216 85733 83966 82933 81166 80133 83450 80650 8182 24600 5000 62470 100 1 163647814 131736 20.42 0.74 12 0.39 3942.00 108993.00 115400 20240717 -30.24 75600 20250311 6.48 89300 -9.85 20250122 75600 6.48 20250311 115400 -30.24 20240717 75600 6.48 20250311 0.53 N 066570 5000 8182 억 50642923 N N 9466 N 00 N
3 20250313 150609 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 80300 -1900 5 -2.31 32333908400 399530 46.41 82400 82600 80100 106800 57600 82200 80929.86 30.95 0 -77277 85733 83966 82933 81166 80133 83450 80650 8182 24600 5000 62470 100 1 163647814 131409 20.37 0.74 12 0.24 3942.00 108993.00 115400 20240717 -30.42 75600 20250311 6.22 89300 -10.08 20250122 75600 6.22 20250311 115400 -30.42 20240717 75600 6.22 20250311 0.53 N 066570 5000 8182 억 50642923 N N 1805 N 00 N
4 20250313 140608 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 80700 -1500 5 -1.82 28642352800 353645 41.08 82400 82600 80100 106800 57600 82200 80991.82 30.95 0 -68839 85733 83966 82933 81166 80133 83450 80650 8182 24600 5000 62470 100 1 163647814 132064 20.47 0.74 12 0.22 3942.00 108993.00 115400 20240717 -30.07 75600 20250311 6.75 89300 -9.63 20250122 75600 6.75 20250311 115400 -30.07 20240717 75600 6.75 20250311 0.53 N 066570 5000 8182 억 50642923 N N 1805 N 00 N
5 20250313 130608 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 80200 -2000 5 -2.43 24329684650 300122 34.86 82400 82600 80100 106800 57600 82200 81065.98 30.95 0 -59550 85733 83966 82933 81166 80133 83450 80650 8182 24600 5000 62470 100 1 163647814 131246 20.35 0.74 12 0.18 3942.00 108993.00 115400 20240717 -30.50 75600 20250311 6.08 89300 -10.19 20250122 75600 6.08 20250311 115400 -30.50 20240717 75600 6.08 20250311 0.53 N 066570 5000 8182 억 50642923 N N 1805 N 00 N
6 20250313 120608 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 80800 -1400 5 -1.70 17607712100 216590 25.16 82400 82600 80600 106800 57600 82200 81295.13 30.95 0 -38860 85733 83966 82933 81166 80133 83450 80650 8182 24600 5000 62470 100 1 163647814 132227 20.50 0.74 12 0.13 3942.00 108993.00 115400 20240717 -29.98 75600 20250311 6.88 89300 -9.52 20250122 75600 6.88 20250311 115400 -29.98 20240717 75600 6.88 20250311 0.53 N 066570 5000 8182 억 50642923 N N 1805 N 00 N
7 20250313 110607 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 81100 -1100 5 -1.34 12668450450 155478 18.06 82400 82600 80800 106800 57600 82200 81480.66 30.95 0 -27687 85733 83966 82933 81166 80133 83450 80650 8182 24600 5000 62470 100 1 163647814 132718 20.57 0.74 12 0.10 3942.00 108993.00 115400 20240717 -29.72 75600 20250311 7.28 89300 -9.18 20250122 75600 7.28 20250311 115400 -29.72 20240717 75600 7.28 20250311 0.53 N 066570 5000 8182 억 50642923 N N 1805 N 00 N
8 20250313 100607 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 81400 -800 5 -0.97 7759341150 94967 11.03 82400 82600 81300 106800 57600 82200 81705.66 30.95 0 -16321 85733 83966 82933 81166 80133 83450 80650 8182 24600 5000 62470 100 1 163647814 133209 20.65 0.75 12 0.06 3942.00 108993.00 115400 20240717 -29.46 75600 20250311 7.67 89300 -8.85 20250122 75600 7.67 20250311 115400 -29.46 20240717 75600 7.67 20250311 0.53 N 066570 5000 8182 억 50642923 N N 1805 N 00 N
9 20250313 090609 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 82000 -200 5 -0.24 1751959450 21310 2.48 82400 82600 81800 106800 57600 82200 82213.02 30.95 0 -9513 85733 83966 82933 81166 80133 83450 80650 8182 24600 5000 62470 100 1 163647814 134191 20.80 0.75 12 0.01 3942.00 108993.00 115400 20240717 -28.94 75600 20250311 8.47 89300 -8.17 20250122 75600 8.47 20250311 115400 -28.94 20240717 75600 8.47 20250311 0.53 N 066570 5000 8182 억 50642923 N N 1805 N 00 N
10 20250312 160605 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 82200 400 2 0.49 71418326900 857936 65.35 82700 84700 81900 106300 57300 81800 83244.62 30.91 0 30799 87133 84466 80033 77366 72933 85800 78700 8182 24500 5000 62160 100 1 163647814 134519 20.85 0.75 12 0.52 3942.00 108993.00 115400 20240717 -28.77 75600 20250311 8.73 89300 -7.95 20250122 75600 8.73 20250311 115400 -28.77 20240717 75600 8.73 20250311 0.52 N 066570 5000 8182 억 50586739 N N 1805 N 00 N
11 20250312 150606 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 82300 500 2 0.61 67373420150 808747 61.60 82700 84700 81900 106300 57300 81800 83305.93 30.91 0 19176 87133 84466 80033 77366 72933 85800 78700 8182 24500 5000 62160 100 1 163647814 134682 20.88 0.76 12 0.49 3942.00 108993.00 115400 20240717 -28.68 75600 20250311 8.86 89300 -7.84 20250122 75600 8.86 20250311 115400 -28.68 20240717 75600 8.86 20250311 0.52 N 066570 5000 8182 억 50586739 N N 1791 N 00 N
12 20250312 140605 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 82400 600 2 0.73 61364194000 735677 56.04 82700 84700 82200 106300 57300 81800 83411.87 30.91 0 4358 87133 84466 80033 77366 72933 85800 78700 8182 24500 5000 62160 100 1 163647814 134846 20.90 0.76 12 0.45 3942.00 108993.00 115400 20240717 -28.60 75600 20250311 8.99 89300 -7.73 20250122 75600 8.99 20250311 115400 -28.60 20240717 75600 8.99 20250311 0.52 N 066570 5000 8182 억 50586739 N N 1791 N 00 N