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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066570/price/prices-20250201.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
20250219,160615,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81500,1800,2,2.26,88529813700,1083305,156.95,79900,82500,79900,103600,55800,79700,81723.22,31.44,0,213466,80633,80166,79333,78866,78033,80400,79100,8182,23900,5000,60570,100,1,163647814,133373,20.67,0.75,12,0.66,3942.00,108993.00,115400,20240717,-29.38,77600,20250203,5.03,89300,-8.73,20250122,77600,5.03,20250203,115400,-29.38,20240717,77600,5.03,20250203,0.50,N,066570,5000,8182 억,,51458633,N,N,1098,N,00,N
20250219,150617,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81800,2100,2,2.63,81815947100,1000997,145.02,79900,82500,79900,103600,55800,79700,81734.46,31.44,0,217424,80633,80166,79333,78866,78033,80400,79100,8182,23900,5000,60570,100,1,163647814,133864,20.75,0.75,12,0.61,3942.00,108993.00,115400,20240717,-29.12,77600,20250203,5.41,89300,-8.40,20250122,77600,5.41,20250203,115400,-29.12,20240717,77600,5.41,20250203,0.50,N,066570,5000,8182 억,,51458633,N,N,128,N,00,N
20250219,140614,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82200,2500,2,3.14,73382424000,897880,130.08,79900,82500,79900,103600,55800,79700,81728.55,31.44,0,238491,80633,80166,79333,78866,78033,80400,79100,8182,23900,5000,60570,100,1,163647814,134519,20.85,0.75,12,0.55,3942.00,108993.00,115400,20240717,-28.77,77600,20250203,5.93,89300,-7.95,20250122,77600,5.93,20250203,115400,-28.77,20240717,77600,5.93,20250203,0.50,N,066570,5000,8182 억,,51458633,N,N,128,N,00,N
20250219,130615,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82200,2500,2,3.14,66179411100,810305,117.40,79900,82500,79900,103600,55800,79700,81672.23,31.44,0,229351,80633,80166,79333,78866,78033,80400,79100,8182,23900,5000,60570,100,1,163647814,134519,20.85,0.75,12,0.50,3942.00,108993.00,115400,20240717,-28.77,77600,20250203,5.93,89300,-7.95,20250122,77600,5.93,20250203,115400,-28.77,20240717,77600,5.93,20250203,0.50,N,066570,5000,8182 억,,51458633,N,N,128,N,00,N
20250219,120614,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82300,2600,2,3.26,60274371000,738587,107.01,79900,82500,79900,103600,55800,79700,81607.68,31.44,0,222111,80633,80166,79333,78866,78033,80400,79100,8182,23900,5000,60570,100,1,163647814,134682,20.88,0.76,12,0.45,3942.00,108993.00,115400,20240717,-28.68,77600,20250203,6.06,89300,-7.84,20250122,77600,6.06,20250203,115400,-28.68,20240717,77600,6.06,20250203,0.50,N,066570,5000,8182 억,,51458633,N,N,128,N,00,N
20250219,110615,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82100,2400,2,3.01,51970402900,637689,92.39,79900,82300,79900,103600,55800,79700,81498.04,31.44,0,195246,80633,80166,79333,78866,78033,80400,79100,8182,23900,5000,60570,100,1,163647814,134355,20.83,0.75,12,0.39,3942.00,108993.00,115400,20240717,-28.86,77600,20250203,5.80,89300,-8.06,20250122,77600,5.80,20250203,115400,-28.86,20240717,77600,5.80,20250203,0.50,N,066570,5000,8182 억,,51458633,N,N,128,N,00,N
20250219,100615,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81600,1900,2,2.38,36670479200,450884,65.32,79900,82000,79900,103600,55800,79700,81330.19,31.44,0,147277,80633,80166,79333,78866,78033,80400,79100,8182,23900,5000,60570,100,1,163647814,133537,20.70,0.75,12,0.28,3942.00,108993.00,115400,20240717,-29.29,77600,20250203,5.15,89300,-8.62,20250122,77600,5.15,20250203,115400,-29.29,20240717,77600,5.15,20250203,0.50,N,066570,5000,8182 억,,51458633,N,N,128,N,00,N
20250219,090617,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81100,1400,2,1.76,9922251700,122926,17.81,79900,81300,79900,103600,55800,79700,80717.29,31.44,0,55857,80633,80166,79333,78866,78033,80400,79100,8182,23900,5000,60570,100,1,163647814,132718,20.57,0.74,12,0.08,3942.00,108993.00,115400,20240717,-29.72,77600,20250203,4.51,89300,-9.18,20250122,77600,4.51,20250203,115400,-29.72,20240717,77600,4.51,20250203,0.50,N,066570,5000,8182 억,,51458633,N,N,128,N,00,N
20250218,160614,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79700,300,2,0.38,54473184200,687437,127.50,79500,79800,78500,103200,55600,79400,79240.31,31.55,0,-76246,80333,79866,79533,79066,78733,79700,78900,8182,23800,5000,60340,100,1,163647814,130427,20.22,0.73,12,0.42,3942.00,108993.00,115400,20240717,-30.94,77600,20250203,2.71,89300,-10.75,20250122,77600,2.71,20250203,115400,-30.94,20240717,77600,2.71,20250203,0.49,N,066570,5000,8182 억,,51628682,N,N,128,N,00,N
20250218,150614,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79500,100,2,0.13,49520365900,625275,115.97,79500,79800,78500,103200,55600,79400,79197.74,31.55,0,-101070,80333,79866,79533,79066,78733,79700,78900,8182,23800,5000,60340,100,1,163647814,130100,20.17,0.73,12,0.38,3942.00,108993.00,115400,20240717,-31.11,77600,20250203,2.45,89300,-10.97,20250122,77600,2.45,20250203,115400,-31.11,20240717,77600,2.45,20250203,0.49,N,066570,5000,8182 억,,51628682,N,N,205,N,00,N
20250218,140615,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79500,100,2,0.13,40856230300,516315,95.76,79500,79600,78500,103200,55600,79400,79130.43,31.55,0,-102866,80333,79866,79533,79066,78733,79700,78900,8182,23800,5000,60340,100,1,163647814,130100,20.17,0.73,12,0.32,3942.00,108993.00,115400,20240717,-31.11,77600,20250203,2.45,89300,-10.97,20250122,77600,2.45,20250203,115400,-31.11,20240717,77600,2.45,20250203,0.49,N,066570,5000,8182 억,,51628682,N,N,205,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 20250219 160615 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 81500 1800 2 2.26 88529813700 1083305 156.95 79900 82500 79900 103600 55800 79700 81723.22 31.44 0 213466 80633 80166 79333 78866 78033 80400 79100 8182 23900 5000 60570 100 1 163647814 133373 20.67 0.75 12 0.66 3942.00 108993.00 115400 20240717 -29.38 77600 20250203 5.03 89300 -8.73 20250122 77600 5.03 20250203 115400 -29.38 20240717 77600 5.03 20250203 0.50 N 066570 5000 8182 억 51458633 N N 1098 N 00 N
3 20250219 150617 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 81800 2100 2 2.63 81815947100 1000997 145.02 79900 82500 79900 103600 55800 79700 81734.46 31.44 0 217424 80633 80166 79333 78866 78033 80400 79100 8182 23900 5000 60570 100 1 163647814 133864 20.75 0.75 12 0.61 3942.00 108993.00 115400 20240717 -29.12 77600 20250203 5.41 89300 -8.40 20250122 77600 5.41 20250203 115400 -29.12 20240717 77600 5.41 20250203 0.50 N 066570 5000 8182 억 51458633 N N 128 N 00 N
4 20250219 140614 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 82200 2500 2 3.14 73382424000 897880 130.08 79900 82500 79900 103600 55800 79700 81728.55 31.44 0 238491 80633 80166 79333 78866 78033 80400 79100 8182 23900 5000 60570 100 1 163647814 134519 20.85 0.75 12 0.55 3942.00 108993.00 115400 20240717 -28.77 77600 20250203 5.93 89300 -7.95 20250122 77600 5.93 20250203 115400 -28.77 20240717 77600 5.93 20250203 0.50 N 066570 5000 8182 억 51458633 N N 128 N 00 N
5 20250219 130615 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 82200 2500 2 3.14 66179411100 810305 117.40 79900 82500 79900 103600 55800 79700 81672.23 31.44 0 229351 80633 80166 79333 78866 78033 80400 79100 8182 23900 5000 60570 100 1 163647814 134519 20.85 0.75 12 0.50 3942.00 108993.00 115400 20240717 -28.77 77600 20250203 5.93 89300 -7.95 20250122 77600 5.93 20250203 115400 -28.77 20240717 77600 5.93 20250203 0.50 N 066570 5000 8182 억 51458633 N N 128 N 00 N
6 20250219 120614 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 82300 2600 2 3.26 60274371000 738587 107.01 79900 82500 79900 103600 55800 79700 81607.68 31.44 0 222111 80633 80166 79333 78866 78033 80400 79100 8182 23900 5000 60570 100 1 163647814 134682 20.88 0.76 12 0.45 3942.00 108993.00 115400 20240717 -28.68 77600 20250203 6.06 89300 -7.84 20250122 77600 6.06 20250203 115400 -28.68 20240717 77600 6.06 20250203 0.50 N 066570 5000 8182 억 51458633 N N 128 N 00 N
7 20250219 110615 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 82100 2400 2 3.01 51970402900 637689 92.39 79900 82300 79900 103600 55800 79700 81498.04 31.44 0 195246 80633 80166 79333 78866 78033 80400 79100 8182 23900 5000 60570 100 1 163647814 134355 20.83 0.75 12 0.39 3942.00 108993.00 115400 20240717 -28.86 77600 20250203 5.80 89300 -8.06 20250122 77600 5.80 20250203 115400 -28.86 20240717 77600 5.80 20250203 0.50 N 066570 5000 8182 억 51458633 N N 128 N 00 N
8 20250219 100615 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 81600 1900 2 2.38 36670479200 450884 65.32 79900 82000 79900 103600 55800 79700 81330.19 31.44 0 147277 80633 80166 79333 78866 78033 80400 79100 8182 23900 5000 60570 100 1 163647814 133537 20.70 0.75 12 0.28 3942.00 108993.00 115400 20240717 -29.29 77600 20250203 5.15 89300 -8.62 20250122 77600 5.15 20250203 115400 -29.29 20240717 77600 5.15 20250203 0.50 N 066570 5000 8182 억 51458633 N N 128 N 00 N
9 20250219 090617 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 81100 1400 2 1.76 9922251700 122926 17.81 79900 81300 79900 103600 55800 79700 80717.29 31.44 0 55857 80633 80166 79333 78866 78033 80400 79100 8182 23900 5000 60570 100 1 163647814 132718 20.57 0.74 12 0.08 3942.00 108993.00 115400 20240717 -29.72 77600 20250203 4.51 89300 -9.18 20250122 77600 4.51 20250203 115400 -29.72 20240717 77600 4.51 20250203 0.50 N 066570 5000 8182 억 51458633 N N 128 N 00 N
10 20250218 160614 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 79700 300 2 0.38 54473184200 687437 127.50 79500 79800 78500 103200 55600 79400 79240.31 31.55 0 -76246 80333 79866 79533 79066 78733 79700 78900 8182 23800 5000 60340 100 1 163647814 130427 20.22 0.73 12 0.42 3942.00 108993.00 115400 20240717 -30.94 77600 20250203 2.71 89300 -10.75 20250122 77600 2.71 20250203 115400 -30.94 20240717 77600 2.71 20250203 0.49 N 066570 5000 8182 억 51628682 N N 128 N 00 N
11 20250218 150614 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 79500 100 2 0.13 49520365900 625275 115.97 79500 79800 78500 103200 55600 79400 79197.74 31.55 0 -101070 80333 79866 79533 79066 78733 79700 78900 8182 23800 5000 60340 100 1 163647814 130100 20.17 0.73 12 0.38 3942.00 108993.00 115400 20240717 -31.11 77600 20250203 2.45 89300 -10.97 20250122 77600 2.45 20250203 115400 -31.11 20240717 77600 2.45 20250203 0.49 N 066570 5000 8182 억 51628682 N N 205 N 00 N
12 20250218 140615 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 79500 100 2 0.13 40856230300 516315 95.76 79500 79600 78500 103200 55600 79400 79130.43 31.55 0 -102866 80333 79866 79533 79066 78733 79700 78900 8182 23800 5000 60340 100 1 163647814 130100 20.17 0.73 12 0.32 3942.00 108993.00 115400 20240717 -31.11 77600 20250203 2.45 89300 -10.97 20250122 77600 2.45 20250203 115400 -31.11 20240717 77600 2.45 20250203 0.49 N 066570 5000 8182 억 51628682 N N 205 N 00 N