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
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
20250313,160610,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,76100,600,2,0.79,63431923000,826937,92.05,77000,78700,75000,98100,52900,75500,76707.60,17.44,0,-35270,81633,78566,76433,73366,71233,77500,72300,181,22600,500,52850,100,1,36297174,27622,-14.17,2.50,12,2.28,-5372.00,30468.00,199000,20240325,-61.76,70100,20250307,8.56,94000,-19.04,20250121,70100,8.56,20250307,199000,-61.76,20240325,70100,8.56,20250307,1.46,N,066970,500,181 억,,6328750,N,N,3071,N,00,N
20250313,150611,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,76500,1000,2,1.32,43952896250,570988,63.56,77000,78700,75000,98100,52900,75500,76976.92,17.44,0,-20664,81633,78566,76433,73366,71233,77500,72300,181,22600,500,52850,100,1,36297174,27767,-14.24,2.51,12,1.57,-5372.00,30468.00,199000,20240325,-61.56,70100,20250307,9.13,94000,-18.62,20250121,70100,9.13,20250307,199000,-61.56,20240325,70100,9.13,20250307,1.46,N,066970,500,181 억,,6328750,N,N,2021,N,00,N
20250313,140611,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,76900,1400,2,1.85,37125788350,482594,53.72,77000,78700,75000,98100,52900,75500,76929.65,17.44,0,-10816,81633,78566,76433,73366,71233,77500,72300,181,22600,500,52850,100,1,36297174,27913,-14.31,2.52,12,1.33,-5372.00,30468.00,199000,20240325,-61.36,70100,20250307,9.70,94000,-18.19,20250121,70100,9.70,20250307,199000,-61.36,20240325,70100,9.70,20250307,1.46,N,066970,500,181 억,,6328750,N,N,2021,N,00,N
20250313,130611,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,76500,1000,2,1.32,33032993100,429323,47.79,77000,78700,75000,98100,52900,75500,76942.05,17.44,0,-694,81633,78566,76433,73366,71233,77500,72300,181,22600,500,52850,100,1,36297174,27767,-14.24,2.51,12,1.18,-5372.00,30468.00,199000,20240325,-61.56,70100,20250307,9.13,94000,-18.62,20250121,70100,9.13,20250307,199000,-61.56,20240325,70100,9.13,20250307,1.46,N,066970,500,181 억,,6328750,N,N,2021,N,00,N
20250313,120611,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,76900,1400,2,1.85,28707221850,372874,41.51,77000,78700,75000,98100,52900,75500,76989.07,17.44,0,13568,81633,78566,76433,73366,71233,77500,72300,181,22600,500,52850,100,1,36297174,27913,-14.31,2.52,12,1.03,-5372.00,30468.00,199000,20240325,-61.36,70100,20250307,9.70,94000,-18.19,20250121,70100,9.70,20250307,199000,-61.36,20240325,70100,9.70,20250307,1.46,N,066970,500,181 억,,6328750,N,N,2021,N,00,N
20250313,110610,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,78200,2700,2,3.58,22737518400,296298,32.98,77000,78700,75000,98100,52900,75500,76738.68,17.44,0,4436,81633,78566,76433,73366,71233,77500,72300,181,22600,500,52850,100,1,36297174,28384,-14.56,2.57,12,0.82,-5372.00,30468.00,199000,20240325,-60.70,70100,20250307,11.55,94000,-16.81,20250121,70100,11.55,20250307,199000,-60.70,20240325,70100,11.55,20250307,1.46,N,066970,500,181 억,,6328750,N,N,2021,N,00,N
20250313,100610,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,76500,1000,2,1.32,11618727000,152953,17.03,77000,77600,75000,98100,52900,75500,75962.73,17.44,0,-15017,81633,78566,76433,73366,71233,77500,72300,181,22600,500,52850,100,1,36297174,27767,-14.24,2.51,12,0.42,-5372.00,30468.00,199000,20240325,-61.56,70100,20250307,9.13,94000,-18.62,20250121,70100,9.13,20250307,199000,-61.56,20240325,70100,9.13,20250307,1.46,N,066970,500,181 억,,6328750,N,N,2021,N,00,N
20250313,090612,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,76200,700,2,0.93,3019977250,39381,4.38,77000,77600,76000,98100,52900,75500,76686.15,17.44,0,-1186,81633,78566,76433,73366,71233,77500,72300,181,22600,500,52850,100,1,36297174,27658,-14.18,2.50,12,0.11,-5372.00,30468.00,199000,20240325,-61.71,70100,20250307,8.70,94000,-18.94,20250121,70100,8.70,20250307,199000,-61.71,20240325,70100,8.70,20250307,1.46,N,066970,500,181 억,,6328750,N,N,2021,N,00,N
20250312,160608,54,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,75500,-4300,5,-5.39,67741820600,890426,136.85,79500,79500,74300,103700,55900,79800,76064.84,18.02,0,-208016,86200,83000,76600,73400,67000,84600,75000,181,23900,500,55860,100,1,36297174,27404,-14.05,2.48,12,2.45,-5372.00,30468.00,199000,20240325,-62.06,70100,20250307,7.70,94000,-19.68,20250121,70100,7.70,20250307,199000,-62.06,20240325,70100,7.70,20250307,1.49,N,066970,500,181 억,,6539281,N,N,2021,N,01,N
20250312,150609,54,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,75900,-3900,5,-4.89,64610405900,849088,130.50,79500,79500,74300,103700,55900,79800,76079.62,18.02,0,-194220,86200,83000,76600,73400,67000,84600,75000,181,23900,500,55860,100,1,36297174,27550,-14.13,2.49,12,2.34,-5372.00,30468.00,199000,20240325,-61.86,70100,20250307,8.27,94000,-19.26,20250121,70100,8.27,20250307,199000,-61.86,20240325,70100,8.27,20250307,1.49,N,066970,500,181 억,,6539281,N,N,5808,N,01,N
20250312,140607,54,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,76200,-3600,5,-4.51,59377566700,780311,119.93,79500,79500,74300,103700,55900,79800,76079.21,18.02,0,-168751,86200,83000,76600,73400,67000,84600,75000,181,23900,500,55860,100,1,36297174,27658,-14.18,2.50,12,2.15,-5372.00,30468.00,199000,20240325,-61.71,70100,20250307,8.70,94000,-18.94,20250121,70100,8.70,20250307,199000,-61.71,20240325,70100,8.70,20250307,1.49,N,066970,500,181 억,,6539281,N,N,5808,N,01,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 160610 57 100.00 KOSPI200 전기·전자 N N N N Y 76100 600 2 0.79 63431923000 826937 92.05 77000 78700 75000 98100 52900 75500 76707.60 17.44 0 -35270 81633 78566 76433 73366 71233 77500 72300 181 22600 500 52850 100 1 36297174 27622 -14.17 2.50 12 2.28 -5372.00 30468.00 199000 20240325 -61.76 70100 20250307 8.56 94000 -19.04 20250121 70100 8.56 20250307 199000 -61.76 20240325 70100 8.56 20250307 1.46 N 066970 500 181 억 6328750 N N 3071 N 00 N
3 20250313 150611 57 100.00 KOSPI200 전기·전자 N N N N Y 76500 1000 2 1.32 43952896250 570988 63.56 77000 78700 75000 98100 52900 75500 76976.92 17.44 0 -20664 81633 78566 76433 73366 71233 77500 72300 181 22600 500 52850 100 1 36297174 27767 -14.24 2.51 12 1.57 -5372.00 30468.00 199000 20240325 -61.56 70100 20250307 9.13 94000 -18.62 20250121 70100 9.13 20250307 199000 -61.56 20240325 70100 9.13 20250307 1.46 N 066970 500 181 억 6328750 N N 2021 N 00 N
4 20250313 140611 57 100.00 KOSPI200 전기·전자 N N N N Y 76900 1400 2 1.85 37125788350 482594 53.72 77000 78700 75000 98100 52900 75500 76929.65 17.44 0 -10816 81633 78566 76433 73366 71233 77500 72300 181 22600 500 52850 100 1 36297174 27913 -14.31 2.52 12 1.33 -5372.00 30468.00 199000 20240325 -61.36 70100 20250307 9.70 94000 -18.19 20250121 70100 9.70 20250307 199000 -61.36 20240325 70100 9.70 20250307 1.46 N 066970 500 181 억 6328750 N N 2021 N 00 N
5 20250313 130611 57 100.00 KOSPI200 전기·전자 N N N N Y 76500 1000 2 1.32 33032993100 429323 47.79 77000 78700 75000 98100 52900 75500 76942.05 17.44 0 -694 81633 78566 76433 73366 71233 77500 72300 181 22600 500 52850 100 1 36297174 27767 -14.24 2.51 12 1.18 -5372.00 30468.00 199000 20240325 -61.56 70100 20250307 9.13 94000 -18.62 20250121 70100 9.13 20250307 199000 -61.56 20240325 70100 9.13 20250307 1.46 N 066970 500 181 억 6328750 N N 2021 N 00 N
6 20250313 120611 57 100.00 KOSPI200 전기·전자 N N N N Y 76900 1400 2 1.85 28707221850 372874 41.51 77000 78700 75000 98100 52900 75500 76989.07 17.44 0 13568 81633 78566 76433 73366 71233 77500 72300 181 22600 500 52850 100 1 36297174 27913 -14.31 2.52 12 1.03 -5372.00 30468.00 199000 20240325 -61.36 70100 20250307 9.70 94000 -18.19 20250121 70100 9.70 20250307 199000 -61.36 20240325 70100 9.70 20250307 1.46 N 066970 500 181 억 6328750 N N 2021 N 00 N
7 20250313 110610 57 100.00 KOSPI200 전기·전자 N N N N Y 78200 2700 2 3.58 22737518400 296298 32.98 77000 78700 75000 98100 52900 75500 76738.68 17.44 0 4436 81633 78566 76433 73366 71233 77500 72300 181 22600 500 52850 100 1 36297174 28384 -14.56 2.57 12 0.82 -5372.00 30468.00 199000 20240325 -60.70 70100 20250307 11.55 94000 -16.81 20250121 70100 11.55 20250307 199000 -60.70 20240325 70100 11.55 20250307 1.46 N 066970 500 181 억 6328750 N N 2021 N 00 N
8 20250313 100610 57 100.00 KOSPI200 전기·전자 N N N N Y 76500 1000 2 1.32 11618727000 152953 17.03 77000 77600 75000 98100 52900 75500 75962.73 17.44 0 -15017 81633 78566 76433 73366 71233 77500 72300 181 22600 500 52850 100 1 36297174 27767 -14.24 2.51 12 0.42 -5372.00 30468.00 199000 20240325 -61.56 70100 20250307 9.13 94000 -18.62 20250121 70100 9.13 20250307 199000 -61.56 20240325 70100 9.13 20250307 1.46 N 066970 500 181 억 6328750 N N 2021 N 00 N
9 20250313 090612 57 100.00 KOSPI200 전기·전자 N N N N Y 76200 700 2 0.93 3019977250 39381 4.38 77000 77600 76000 98100 52900 75500 76686.15 17.44 0 -1186 81633 78566 76433 73366 71233 77500 72300 181 22600 500 52850 100 1 36297174 27658 -14.18 2.50 12 0.11 -5372.00 30468.00 199000 20240325 -61.71 70100 20250307 8.70 94000 -18.94 20250121 70100 8.70 20250307 199000 -61.71 20240325 70100 8.70 20250307 1.46 N 066970 500 181 억 6328750 N N 2021 N 00 N
10 20250312 160608 54 100.00 KOSPI200 전기·전자 N N N N Y 75500 -4300 5 -5.39 67741820600 890426 136.85 79500 79500 74300 103700 55900 79800 76064.84 18.02 0 -208016 86200 83000 76600 73400 67000 84600 75000 181 23900 500 55860 100 1 36297174 27404 -14.05 2.48 12 2.45 -5372.00 30468.00 199000 20240325 -62.06 70100 20250307 7.70 94000 -19.68 20250121 70100 7.70 20250307 199000 -62.06 20240325 70100 7.70 20250307 1.49 N 066970 500 181 억 6539281 N N 2021 N 01 N
11 20250312 150609 54 100.00 KOSPI200 전기·전자 N N N N Y 75900 -3900 5 -4.89 64610405900 849088 130.50 79500 79500 74300 103700 55900 79800 76079.62 18.02 0 -194220 86200 83000 76600 73400 67000 84600 75000 181 23900 500 55860 100 1 36297174 27550 -14.13 2.49 12 2.34 -5372.00 30468.00 199000 20240325 -61.86 70100 20250307 8.27 94000 -19.26 20250121 70100 8.27 20250307 199000 -61.86 20240325 70100 8.27 20250307 1.49 N 066970 500 181 억 6539281 N N 5808 N 01 N
12 20250312 140607 54 100.00 KOSPI200 전기·전자 N N N N Y 76200 -3600 5 -4.51 59377566700 780311 119.93 79500 79500 74300 103700 55900 79800 76079.21 18.02 0 -168751 86200 83000 76600 73400 67000 84600 75000 181 23900 500 55860 100 1 36297174 27658 -14.18 2.50 12 2.15 -5372.00 30468.00 199000 20240325 -61.71 70100 20250307 8.70 94000 -18.94 20250121 70100 8.70 20250307 199000 -61.71 20240325 70100 8.70 20250307 1.49 N 066970 500 181 억 6539281 N N 5808 N 01 N