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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066570/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
20250516,160511,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71300,-300,5,-0.42,13099806450,183904,78.90,71800,72100,70800,93000,50200,71600,71231.73,29.57,0,-6277,73000,72300,71900,71200,70800,72100,71000,8182,21400,5000,54410,100,1,163647814,116681,35.09,0.61,12,0.11,2032.00,116348.00,115400,20240717,-38.21,64100,20250409,11.23,89300,-20.16,20250122,64100,11.23,20250409,115400,-38.21,20240717,64100,11.23,20250409,0.53,Y,066570,5000,8182 억,,48394831,N,N,31976,N,00,N
20250516,150516,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71200,-400,5,-0.56,11013813450,154648,66.35,71800,72100,70800,93000,50200,71600,71218.60,29.57,0,-9871,73000,72300,71900,71200,70800,72100,71000,8182,21400,5000,54410,100,1,163647814,116517,35.04,0.61,12,0.09,2032.00,116348.00,115400,20240717,-38.30,64100,20250409,11.08,89300,-20.27,20250122,64100,11.08,20250409,115400,-38.30,20240717,64100,11.08,20250409,0.53,Y,066570,5000,8182 억,,48394831,N,N,15368,N,00,N
20250516,140514,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71200,-400,5,-0.56,9381539600,131739,56.52,71800,72100,70800,93000,50200,71600,71213.08,29.57,0,-17100,73000,72300,71900,71200,70800,72100,71000,8182,21400,5000,54410,100,1,163647814,116517,35.04,0.61,12,0.08,2032.00,116348.00,115400,20240717,-38.30,64100,20250409,11.08,89300,-20.27,20250122,64100,11.08,20250409,115400,-38.30,20240717,64100,11.08,20250409,0.53,Y,066570,5000,8182 억,,48394831,N,N,15368,N,00,N
20250516,130513,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71200,-400,5,-0.56,7816816750,109765,47.09,71800,72100,70800,93000,50200,71600,71214.11,29.57,0,-22302,73000,72300,71900,71200,70800,72100,71000,8182,21400,5000,54410,100,1,163647814,116517,35.04,0.61,12,0.07,2032.00,116348.00,115400,20240717,-38.30,64100,20250409,11.08,89300,-20.27,20250122,64100,11.08,20250409,115400,-38.30,20240717,64100,11.08,20250409,0.53,Y,066570,5000,8182 억,,48394831,N,N,15368,N,00,N
20250516,120514,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,70900,-700,5,-0.98,7113315900,99868,42.85,71800,72100,70800,93000,50200,71600,71227.18,29.57,0,-22689,73000,72300,71900,71200,70800,72100,71000,8182,21400,5000,54410,100,1,163647814,116026,34.89,0.61,12,0.06,2032.00,116348.00,115400,20240717,-38.56,64100,20250409,10.61,89300,-20.60,20250122,64100,10.61,20250409,115400,-38.56,20240717,64100,10.61,20250409,0.53,Y,066570,5000,8182 억,,48394831,N,N,15368,N,00,N
20250516,110457,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71000,-600,5,-0.84,6189876600,86848,37.26,71800,72100,70800,93000,50200,71600,71272.53,29.57,0,-23557,73000,72300,71900,71200,70800,72100,71000,8182,21400,5000,54410,100,1,163647814,116190,34.94,0.61,12,0.05,2032.00,116348.00,115400,20240717,-38.47,64100,20250409,10.76,89300,-20.49,20250122,64100,10.76,20250409,115400,-38.47,20240717,64100,10.76,20250409,0.53,Y,066570,5000,8182 억,,48394831,N,N,15368,N,00,N
20250516,100517,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71000,-600,5,-0.84,4403528200,61677,26.46,71800,72100,70900,93000,50200,71600,71396.60,29.57,0,-18397,73000,72300,71900,71200,70800,72100,71000,8182,21400,5000,54410,100,1,163647814,116190,34.94,0.61,12,0.04,2032.00,116348.00,115400,20240717,-38.47,64100,20250409,10.76,89300,-20.49,20250122,64100,10.76,20250409,115400,-38.47,20240717,64100,10.76,20250409,0.53,Y,066570,5000,8182 억,,48394831,N,N,15368,N,00,N
20250516,090515,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72000,400,2,0.56,319743600,4445,1.91,71800,72100,71700,93000,50200,71600,71933.32,29.57,0,307,73000,72300,71900,71200,70800,72100,71000,8182,21400,5000,54410,100,1,163647814,117826,35.43,0.62,12,0.00,2032.00,116348.00,115400,20240717,-37.61,64100,20250409,12.32,89300,-19.37,20250122,64100,12.32,20250409,115400,-37.61,20240717,64100,12.32,20250409,0.53,Y,066570,5000,8182 억,,48394831,N,N,15368,N,00,N
20250515,160550,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71600,-900,5,-1.24,16750058850,233079,51.67,72000,72600,71500,94200,50800,72500,71864.21,29.55,0,-8422,74566,73532,72566,71532,70566,73050,71050,8182,21700,5000,55100,100,1,163647814,117172,35.24,0.62,12,0.14,2032.00,116348.00,115400,20240717,-37.95,64100,20250409,11.70,89300,-19.82,20250122,64100,11.70,20250409,115400,-37.95,20240717,64100,11.70,20250409,0.53,Y,066570,5000,8182 억,,48359964,N,N,15368,N,00,N
20250515,150555,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71550,-950,5,-1.31,12540319700,174284,38.64,72000,72600,71500,94200,50800,72500,71953.26,29.55,0,-20676,74566,73532,72566,71532,70566,73050,71050,8182,21700,5000,55100,100,1,163647814,117090,35.21,0.61,12,0.11,2032.00,116348.00,115400,20240717,-38.00,64100,20250409,11.62,89300,-19.88,20250122,64100,11.62,20250409,115400,-38.00,20240717,64100,11.62,20250409,0.53,Y,066570,5000,8182 억,,48359964,N,N,106059,N,00,N
20250515,140557,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71800,-700,5,-0.97,9294516650,129016,28.60,72000,72600,71800,94200,50800,72500,72041.46,29.55,0,-13456,74566,73532,72566,71532,70566,73050,71050,8182,21700,5000,55100,100,1,163647814,117499,35.33,0.62,12,0.08,2032.00,116348.00,115400,20240717,-37.78,64100,20250409,12.01,89300,-19.60,20250122,64100,12.01,20250409,115400,-37.78,20240717,64100,12.01,20250409,0.53,Y,066570,5000,8182 억,,48359964,N,N,106059,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 20250516 160511 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71300 -300 5 -0.42 13099806450 183904 78.90 71800 72100 70800 93000 50200 71600 71231.73 29.57 0 -6277 73000 72300 71900 71200 70800 72100 71000 8182 21400 5000 54410 100 1 163647814 116681 35.09 0.61 12 0.11 2032.00 116348.00 115400 20240717 -38.21 64100 20250409 11.23 89300 -20.16 20250122 64100 11.23 20250409 115400 -38.21 20240717 64100 11.23 20250409 0.53 Y 066570 5000 8182 억 48394831 N N 31976 N 00 N
3 20250516 150516 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71200 -400 5 -0.56 11013813450 154648 66.35 71800 72100 70800 93000 50200 71600 71218.60 29.57 0 -9871 73000 72300 71900 71200 70800 72100 71000 8182 21400 5000 54410 100 1 163647814 116517 35.04 0.61 12 0.09 2032.00 116348.00 115400 20240717 -38.30 64100 20250409 11.08 89300 -20.27 20250122 64100 11.08 20250409 115400 -38.30 20240717 64100 11.08 20250409 0.53 Y 066570 5000 8182 억 48394831 N N 15368 N 00 N
4 20250516 140514 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71200 -400 5 -0.56 9381539600 131739 56.52 71800 72100 70800 93000 50200 71600 71213.08 29.57 0 -17100 73000 72300 71900 71200 70800 72100 71000 8182 21400 5000 54410 100 1 163647814 116517 35.04 0.61 12 0.08 2032.00 116348.00 115400 20240717 -38.30 64100 20250409 11.08 89300 -20.27 20250122 64100 11.08 20250409 115400 -38.30 20240717 64100 11.08 20250409 0.53 Y 066570 5000 8182 억 48394831 N N 15368 N 00 N
5 20250516 130513 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71200 -400 5 -0.56 7816816750 109765 47.09 71800 72100 70800 93000 50200 71600 71214.11 29.57 0 -22302 73000 72300 71900 71200 70800 72100 71000 8182 21400 5000 54410 100 1 163647814 116517 35.04 0.61 12 0.07 2032.00 116348.00 115400 20240717 -38.30 64100 20250409 11.08 89300 -20.27 20250122 64100 11.08 20250409 115400 -38.30 20240717 64100 11.08 20250409 0.53 Y 066570 5000 8182 억 48394831 N N 15368 N 00 N
6 20250516 120514 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 70900 -700 5 -0.98 7113315900 99868 42.85 71800 72100 70800 93000 50200 71600 71227.18 29.57 0 -22689 73000 72300 71900 71200 70800 72100 71000 8182 21400 5000 54410 100 1 163647814 116026 34.89 0.61 12 0.06 2032.00 116348.00 115400 20240717 -38.56 64100 20250409 10.61 89300 -20.60 20250122 64100 10.61 20250409 115400 -38.56 20240717 64100 10.61 20250409 0.53 Y 066570 5000 8182 억 48394831 N N 15368 N 00 N
7 20250516 110457 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71000 -600 5 -0.84 6189876600 86848 37.26 71800 72100 70800 93000 50200 71600 71272.53 29.57 0 -23557 73000 72300 71900 71200 70800 72100 71000 8182 21400 5000 54410 100 1 163647814 116190 34.94 0.61 12 0.05 2032.00 116348.00 115400 20240717 -38.47 64100 20250409 10.76 89300 -20.49 20250122 64100 10.76 20250409 115400 -38.47 20240717 64100 10.76 20250409 0.53 Y 066570 5000 8182 억 48394831 N N 15368 N 00 N
8 20250516 100517 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71000 -600 5 -0.84 4403528200 61677 26.46 71800 72100 70900 93000 50200 71600 71396.60 29.57 0 -18397 73000 72300 71900 71200 70800 72100 71000 8182 21400 5000 54410 100 1 163647814 116190 34.94 0.61 12 0.04 2032.00 116348.00 115400 20240717 -38.47 64100 20250409 10.76 89300 -20.49 20250122 64100 10.76 20250409 115400 -38.47 20240717 64100 10.76 20250409 0.53 Y 066570 5000 8182 억 48394831 N N 15368 N 00 N
9 20250516 090515 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 72000 400 2 0.56 319743600 4445 1.91 71800 72100 71700 93000 50200 71600 71933.32 29.57 0 307 73000 72300 71900 71200 70800 72100 71000 8182 21400 5000 54410 100 1 163647814 117826 35.43 0.62 12 0.00 2032.00 116348.00 115400 20240717 -37.61 64100 20250409 12.32 89300 -19.37 20250122 64100 12.32 20250409 115400 -37.61 20240717 64100 12.32 20250409 0.53 Y 066570 5000 8182 억 48394831 N N 15368 N 00 N
10 20250515 160550 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71600 -900 5 -1.24 16750058850 233079 51.67 72000 72600 71500 94200 50800 72500 71864.21 29.55 0 -8422 74566 73532 72566 71532 70566 73050 71050 8182 21700 5000 55100 100 1 163647814 117172 35.24 0.62 12 0.14 2032.00 116348.00 115400 20240717 -37.95 64100 20250409 11.70 89300 -19.82 20250122 64100 11.70 20250409 115400 -37.95 20240717 64100 11.70 20250409 0.53 Y 066570 5000 8182 억 48359964 N N 15368 N 00 N
11 20250515 150555 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71550 -950 5 -1.31 12540319700 174284 38.64 72000 72600 71500 94200 50800 72500 71953.26 29.55 0 -20676 74566 73532 72566 71532 70566 73050 71050 8182 21700 5000 55100 100 1 163647814 117090 35.21 0.61 12 0.11 2032.00 116348.00 115400 20240717 -38.00 64100 20250409 11.62 89300 -19.88 20250122 64100 11.62 20250409 115400 -38.00 20240717 64100 11.62 20250409 0.53 Y 066570 5000 8182 억 48359964 N N 106059 N 00 N
12 20250515 140557 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71800 -700 5 -0.97 9294516650 129016 28.60 72000 72600 71800 94200 50800 72500 72041.46 29.55 0 -13456 74566 73532 72566 71532 70566 73050 71050 8182 21700 5000 55100 100 1 163647814 117499 35.33 0.62 12 0.08 2032.00 116348.00 115400 20240717 -37.78 64100 20250409 12.01 89300 -19.60 20250122 64100 12.01 20250409 115400 -37.78 20240717 64100 12.01 20250409 0.53 Y 066570 5000 8182 억 48359964 N N 106059 N 00 N