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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066570/price/prices-20250401.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
20250414,160553,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,69000,1100,2,1.62,27439994300,397316,74.08,68900,69700,68300,88200,47600,67900,69063.41,29.86,0,51305,68966,68432,67566,67032,66166,68700,67300,8182,20300,5000,51600,100,1,163647814,112917,33.96,0.59,12,0.24,2032.00,116348.00,115400,20240717,-40.21,64100,20250409,7.64,89300,-22.73,20250122,64100,7.64,20250409,115400,-40.21,20240717,64100,7.64,20250409,0.56,Y,066570,5000,8182 억,,48857793,N,N,31947,N,00,N
20250414,150558,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,69100,1200,2,1.77,25964779100,375941,70.09,68900,69700,68300,88200,47600,67900,69066.10,29.86,0,48406,68966,68432,67566,67032,66166,68700,67300,8182,20300,5000,51600,100,1,163647814,113081,34.01,0.59,12,0.23,2032.00,116348.00,115400,20240717,-40.12,64100,20250409,7.80,89300,-22.62,20250122,64100,7.80,20250409,115400,-40.12,20240717,64100,7.80,20250409,0.56,Y,066570,5000,8182 억,,48857793,N,N,22058,N,00,N
20250414,140557,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,68900,1000,2,1.47,22942230300,332096,61.92,68900,69700,68300,88200,47600,67900,69083.13,29.86,0,39102,68966,68432,67566,67032,66166,68700,67300,8182,20300,5000,51600,100,1,163647814,112753,33.91,0.59,12,0.20,2032.00,116348.00,115400,20240717,-40.29,64100,20250409,7.49,89300,-22.84,20250122,64100,7.49,20250409,115400,-40.29,20240717,64100,7.49,20250409,0.56,Y,066570,5000,8182 억,,48857793,N,N,22058,N,00,N
20250414,130557,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,69100,1200,2,1.77,20815014500,301234,56.16,68900,69700,68300,88200,47600,67900,69099.15,29.86,0,34807,68966,68432,67566,67032,66166,68700,67300,8182,20300,5000,51600,100,1,163647814,113081,34.01,0.59,12,0.18,2032.00,116348.00,115400,20240717,-40.12,64100,20250409,7.80,89300,-22.62,20250122,64100,7.80,20250409,115400,-40.12,20240717,64100,7.80,20250409,0.56,Y,066570,5000,8182 억,,48857793,N,N,22058,N,00,N
20250414,120558,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,69100,1200,2,1.77,17920756600,259377,48.36,68900,69700,68300,88200,47600,67900,69091.54,29.86,0,21337,68966,68432,67566,67032,66166,68700,67300,8182,20300,5000,51600,100,1,163647814,113081,34.01,0.59,12,0.16,2032.00,116348.00,115400,20240717,-40.12,64100,20250409,7.80,89300,-22.62,20250122,64100,7.80,20250409,115400,-40.12,20240717,64100,7.80,20250409,0.56,Y,066570,5000,8182 억,,48857793,N,N,22058,N,00,N
20250414,110555,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,69300,1400,2,2.06,15844293950,229359,42.76,68900,69700,68300,88200,47600,67900,69080.76,29.86,0,24465,68966,68432,67566,67032,66166,68700,67300,8182,20300,5000,51600,100,1,163647814,113408,34.10,0.60,12,0.14,2032.00,116348.00,115400,20240717,-39.95,64100,20250409,8.11,89300,-22.40,20250122,64100,8.11,20250409,115400,-39.95,20240717,64100,8.11,20250409,0.56,Y,066570,5000,8182 억,,48857793,N,N,22058,N,00,N
20250414,100557,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,69100,1200,2,1.77,10989014000,159293,29.70,68900,69600,68300,88200,47600,67900,68986.17,29.86,0,3684,68966,68432,67566,67032,66166,68700,67300,8182,20300,5000,51600,100,1,163647814,113081,34.01,0.59,12,0.10,2032.00,116348.00,115400,20240717,-40.12,64100,20250409,7.80,89300,-22.62,20250122,64100,7.80,20250409,115400,-40.12,20240717,64100,7.80,20250409,0.56,Y,066570,5000,8182 억,,48857793,N,N,22058,N,00,N
20250414,090558,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,68800,900,2,1.33,2749743750,40026,7.46,68900,69000,68300,88200,47600,67900,68698.94,29.86,0,-15169,68966,68432,67566,67032,66166,68700,67300,8182,20300,5000,51600,100,1,163647814,112590,33.86,0.59,12,0.02,2032.00,116348.00,115400,20240717,-40.38,64100,20250409,7.33,89300,-22.96,20250122,64100,7.33,20250409,115400,-40.38,20240717,64100,7.33,20250409,0.56,Y,066570,5000,8182 억,,48857793,N,N,22058,N,00,N
20250411,160551,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,67900,-800,5,-1.16,36215823700,536366,52.43,67200,68100,66700,89300,48100,68700,67520.70,29.62,0,65857,71033,69866,68933,67766,66833,69400,67300,8182,20600,5000,52210,100,1,163647814,111117,33.42,0.58,12,0.33,2032.00,116348.00,115400,20240717,-41.16,64100,20250409,5.93,89300,-23.96,20250122,64100,5.93,20250409,115400,-41.16,20240717,64100,5.93,20250409,0.55,Y,066570,5000,8182 억,,48476662,N,N,22058,N,00,N
20250411,150556,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,67900,-800,5,-1.16,28921201350,428965,41.93,67200,68100,66700,89300,48100,68700,67420.89,29.62,0,49961,71033,69866,68933,67766,66833,69400,67300,8182,20600,5000,52210,100,1,163647814,111117,33.42,0.58,12,0.26,2032.00,116348.00,115400,20240717,-41.16,64100,20250409,5.93,89300,-23.96,20250122,64100,5.93,20250409,115400,-41.16,20240717,64100,5.93,20250409,0.55,Y,066570,5000,8182 억,,48476662,N,N,70378,N,00,N
20250411,140555,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,67700,-1000,5,-1.46,22935397400,340550,33.29,67200,68100,66700,89300,48100,68700,67348.11,29.62,0,42126,71033,69866,68933,67766,66833,69400,67300,8182,20600,5000,52210,100,1,163647814,110790,33.32,0.58,12,0.21,2032.00,116348.00,115400,20240717,-41.33,64100,20250409,5.62,89300,-24.19,20250122,64100,5.62,20250409,115400,-41.33,20240717,64100,5.62,20250409,0.55,Y,066570,5000,8182 억,,48476662,N,N,70378,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 20250414 160553 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 69000 1100 2 1.62 27439994300 397316 74.08 68900 69700 68300 88200 47600 67900 69063.41 29.86 0 51305 68966 68432 67566 67032 66166 68700 67300 8182 20300 5000 51600 100 1 163647814 112917 33.96 0.59 12 0.24 2032.00 116348.00 115400 20240717 -40.21 64100 20250409 7.64 89300 -22.73 20250122 64100 7.64 20250409 115400 -40.21 20240717 64100 7.64 20250409 0.56 Y 066570 5000 8182 억 48857793 N N 31947 N 00 N
3 20250414 150558 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 69100 1200 2 1.77 25964779100 375941 70.09 68900 69700 68300 88200 47600 67900 69066.10 29.86 0 48406 68966 68432 67566 67032 66166 68700 67300 8182 20300 5000 51600 100 1 163647814 113081 34.01 0.59 12 0.23 2032.00 116348.00 115400 20240717 -40.12 64100 20250409 7.80 89300 -22.62 20250122 64100 7.80 20250409 115400 -40.12 20240717 64100 7.80 20250409 0.56 Y 066570 5000 8182 억 48857793 N N 22058 N 00 N
4 20250414 140557 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 68900 1000 2 1.47 22942230300 332096 61.92 68900 69700 68300 88200 47600 67900 69083.13 29.86 0 39102 68966 68432 67566 67032 66166 68700 67300 8182 20300 5000 51600 100 1 163647814 112753 33.91 0.59 12 0.20 2032.00 116348.00 115400 20240717 -40.29 64100 20250409 7.49 89300 -22.84 20250122 64100 7.49 20250409 115400 -40.29 20240717 64100 7.49 20250409 0.56 Y 066570 5000 8182 억 48857793 N N 22058 N 00 N
5 20250414 130557 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 69100 1200 2 1.77 20815014500 301234 56.16 68900 69700 68300 88200 47600 67900 69099.15 29.86 0 34807 68966 68432 67566 67032 66166 68700 67300 8182 20300 5000 51600 100 1 163647814 113081 34.01 0.59 12 0.18 2032.00 116348.00 115400 20240717 -40.12 64100 20250409 7.80 89300 -22.62 20250122 64100 7.80 20250409 115400 -40.12 20240717 64100 7.80 20250409 0.56 Y 066570 5000 8182 억 48857793 N N 22058 N 00 N
6 20250414 120558 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 69100 1200 2 1.77 17920756600 259377 48.36 68900 69700 68300 88200 47600 67900 69091.54 29.86 0 21337 68966 68432 67566 67032 66166 68700 67300 8182 20300 5000 51600 100 1 163647814 113081 34.01 0.59 12 0.16 2032.00 116348.00 115400 20240717 -40.12 64100 20250409 7.80 89300 -22.62 20250122 64100 7.80 20250409 115400 -40.12 20240717 64100 7.80 20250409 0.56 Y 066570 5000 8182 억 48857793 N N 22058 N 00 N
7 20250414 110555 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 69300 1400 2 2.06 15844293950 229359 42.76 68900 69700 68300 88200 47600 67900 69080.76 29.86 0 24465 68966 68432 67566 67032 66166 68700 67300 8182 20300 5000 51600 100 1 163647814 113408 34.10 0.60 12 0.14 2032.00 116348.00 115400 20240717 -39.95 64100 20250409 8.11 89300 -22.40 20250122 64100 8.11 20250409 115400 -39.95 20240717 64100 8.11 20250409 0.56 Y 066570 5000 8182 억 48857793 N N 22058 N 00 N
8 20250414 100557 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 69100 1200 2 1.77 10989014000 159293 29.70 68900 69600 68300 88200 47600 67900 68986.17 29.86 0 3684 68966 68432 67566 67032 66166 68700 67300 8182 20300 5000 51600 100 1 163647814 113081 34.01 0.59 12 0.10 2032.00 116348.00 115400 20240717 -40.12 64100 20250409 7.80 89300 -22.62 20250122 64100 7.80 20250409 115400 -40.12 20240717 64100 7.80 20250409 0.56 Y 066570 5000 8182 억 48857793 N N 22058 N 00 N
9 20250414 090558 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 68800 900 2 1.33 2749743750 40026 7.46 68900 69000 68300 88200 47600 67900 68698.94 29.86 0 -15169 68966 68432 67566 67032 66166 68700 67300 8182 20300 5000 51600 100 1 163647814 112590 33.86 0.59 12 0.02 2032.00 116348.00 115400 20240717 -40.38 64100 20250409 7.33 89300 -22.96 20250122 64100 7.33 20250409 115400 -40.38 20240717 64100 7.33 20250409 0.56 Y 066570 5000 8182 억 48857793 N N 22058 N 00 N
10 20250411 160551 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 67900 -800 5 -1.16 36215823700 536366 52.43 67200 68100 66700 89300 48100 68700 67520.70 29.62 0 65857 71033 69866 68933 67766 66833 69400 67300 8182 20600 5000 52210 100 1 163647814 111117 33.42 0.58 12 0.33 2032.00 116348.00 115400 20240717 -41.16 64100 20250409 5.93 89300 -23.96 20250122 64100 5.93 20250409 115400 -41.16 20240717 64100 5.93 20250409 0.55 Y 066570 5000 8182 억 48476662 N N 22058 N 00 N
11 20250411 150556 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 67900 -800 5 -1.16 28921201350 428965 41.93 67200 68100 66700 89300 48100 68700 67420.89 29.62 0 49961 71033 69866 68933 67766 66833 69400 67300 8182 20600 5000 52210 100 1 163647814 111117 33.42 0.58 12 0.26 2032.00 116348.00 115400 20240717 -41.16 64100 20250409 5.93 89300 -23.96 20250122 64100 5.93 20250409 115400 -41.16 20240717 64100 5.93 20250409 0.55 Y 066570 5000 8182 억 48476662 N N 70378 N 00 N
12 20250411 140555 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 67700 -1000 5 -1.46 22935397400 340550 33.29 67200 68100 66700 89300 48100 68700 67348.11 29.62 0 42126 71033 69866 68933 67766 66833 69400 67300 8182 20600 5000 52210 100 1 163647814 110790 33.32 0.58 12 0.21 2032.00 116348.00 115400 20240717 -41.33 64100 20250409 5.62 89300 -24.19 20250122 64100 5.62 20250409 115400 -41.33 20240717 64100 5.62 20250409 0.55 Y 066570 5000 8182 억 48476662 N N 70378 N 00 N