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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003670/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
20250312,160147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145400,2200,2,1.54,56149553400,385808,111.10,145300,148000,143000,186100,100300,143200,145537.74,9.35,0,-44075,149533,146366,143633,140466,137733,147950,142050,387,42900,500,103100,100,1,77463220,112632,391.91,4.78,12,0.50,371.00,30412.00,341000,20240313,-57.36,122700,20250210,18.50,158200,-8.09,20250107,122700,18.50,20250210,341000,-57.36,20240313,122700,18.50,20250210,0.95,N,003670,500,387 억,,7242854,N,N,6387,N,00,N
20250312,150148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145150,1950,2,1.36,52347370650,359671,103.58,145300,148000,143000,186100,100300,143200,145542.37,9.35,0,-47212,149533,146366,143633,140466,137733,147950,142050,387,42900,500,103100,100,1,77463220,112438,391.24,4.77,12,0.46,371.00,30412.00,341000,20240313,-57.43,122700,20250210,18.30,158200,-8.25,20250107,122700,18.30,20250210,341000,-57.43,20240313,122700,18.30,20250210,0.95,N,003670,500,387 억,,7242854,N,N,11936,N,00,N
20250312,140148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144700,1500,2,1.05,45096295150,309927,89.25,145300,148000,143000,186100,100300,143200,145506.18,9.35,0,-42613,149533,146366,143633,140466,137733,147950,142050,387,42900,500,103100,100,1,77463220,112089,390.03,4.76,12,0.40,371.00,30412.00,341000,20240313,-57.57,122700,20250210,17.93,158200,-8.53,20250107,122700,17.93,20250210,341000,-57.57,20240313,122700,17.93,20250210,0.95,N,003670,500,387 억,,7242854,N,N,11936,N,00,N
20250312,130148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,146100,2900,2,2.03,39062112650,268371,77.28,145300,148000,143000,186100,100300,143200,145552.66,9.35,0,-33078,149533,146366,143633,140466,137733,147950,142050,387,42900,500,103100,100,1,77463220,113174,393.80,4.80,12,0.35,371.00,30412.00,341000,20240313,-57.16,122700,20250210,19.07,158200,-7.65,20250107,122700,19.07,20250210,341000,-57.16,20240313,122700,19.07,20250210,0.95,N,003670,500,387 억,,7242854,N,N,11936,N,00,N
20250312,120147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,147500,4300,2,3.00,34531573250,237451,68.38,145300,148000,143000,186100,100300,143200,145426.10,9.35,0,-35827,149533,146366,143633,140466,137733,147950,142050,387,42900,500,103100,100,1,77463220,114258,397.57,4.85,12,0.31,371.00,30412.00,341000,20240313,-56.74,122700,20250210,20.21,158200,-6.76,20250107,122700,20.21,20250210,341000,-56.74,20240313,122700,20.21,20250210,0.95,N,003670,500,387 억,,7242854,N,N,11936,N,00,N
20250312,110148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,147100,3900,2,2.72,28500990100,196494,56.59,145300,147700,143000,186100,100300,143200,145047.64,9.35,0,-34057,149533,146366,143633,140466,137733,147950,142050,387,42900,500,103100,100,1,77463220,113948,396.50,4.84,12,0.25,371.00,30412.00,341000,20240313,-56.86,122700,20250210,19.89,158200,-7.02,20250107,122700,19.89,20250210,341000,-56.86,20240313,122700,19.89,20250210,0.95,N,003670,500,387 억,,7242854,N,N,11936,N,00,N
20250312,100148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144700,1500,2,1.05,16507992300,114275,32.91,145300,146100,143000,186100,100300,143200,144458.48,9.35,0,-32798,149533,146366,143633,140466,137733,147950,142050,387,42900,500,103100,100,1,77463220,112089,390.03,4.76,12,0.15,371.00,30412.00,341000,20240313,-57.57,122700,20250210,17.93,158200,-8.53,20250107,122700,17.93,20250210,341000,-57.57,20240313,122700,17.93,20250210,0.95,N,003670,500,387 억,,7242854,N,N,11936,N,00,N
20250312,090148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144700,1500,2,1.05,1623837700,11177,3.22,145300,146100,144600,186100,100300,143200,145283.86,9.35,0,-3237,149533,146366,143633,140466,137733,147950,142050,387,42900,500,103100,100,1,77463220,112089,390.03,4.76,12,0.01,371.00,30412.00,341000,20240313,-57.57,122700,20250210,17.93,158200,-8.53,20250107,122700,17.93,20250210,341000,-57.57,20240313,122700,17.93,20250210,0.95,N,003670,500,387 억,,7242854,N,N,11936,N,00,N
20250311,160147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,143200,-4300,5,-2.92,49272378250,343684,62.29,141300,146800,140900,191700,103300,147500,143365.63,9.43,0,-74134,156566,152032,145266,140732,133966,154300,143000,387,44200,500,106200,100,1,77463220,110927,385.98,4.71,12,0.44,371.00,30412.00,341000,20240313,-58.01,122700,20250210,16.71,158200,-9.48,20250107,122700,16.71,20250210,341000,-58.01,20240313,122700,16.71,20250210,0.98,N,003670,500,387 억,,7304421,N,N,11935,N,00,N
20250311,150148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,143300,-4200,5,-2.85,45854707250,319820,57.96,141300,146800,140900,191700,103300,147500,143376.61,9.43,0,-67571,156566,152032,145266,140732,133966,154300,143000,387,44200,500,106200,100,1,77463220,111005,386.25,4.71,12,0.41,371.00,30412.00,341000,20240313,-57.98,122700,20250210,16.79,158200,-9.42,20250107,122700,16.79,20250210,341000,-57.98,20240313,122700,16.79,20250210,0.98,N,003670,500,387 억,,7304421,N,N,10268,N,00,N
20250311,140147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144000,-3500,5,-2.37,42945183550,299561,54.29,141300,146800,140900,191700,103300,147500,143360.40,9.43,0,-59988,156566,152032,145266,140732,133966,154300,143000,387,44200,500,106200,100,1,77463220,111547,388.14,4.73,12,0.39,371.00,30412.00,341000,20240313,-57.77,122700,20250210,17.36,158200,-8.98,20250107,122700,17.36,20250210,341000,-57.77,20240313,122700,17.36,20250210,0.98,N,003670,500,387 억,,7304421,N,N,10268,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 20250312 160147 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 145400 2200 2 1.54 56149553400 385808 111.10 145300 148000 143000 186100 100300 143200 145537.74 9.35 0 -44075 149533 146366 143633 140466 137733 147950 142050 387 42900 500 103100 100 1 77463220 112632 391.91 4.78 12 0.50 371.00 30412.00 341000 20240313 -57.36 122700 20250210 18.50 158200 -8.09 20250107 122700 18.50 20250210 341000 -57.36 20240313 122700 18.50 20250210 0.95 N 003670 500 387 억 7242854 N N 6387 N 00 N
3 20250312 150148 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 145150 1950 2 1.36 52347370650 359671 103.58 145300 148000 143000 186100 100300 143200 145542.37 9.35 0 -47212 149533 146366 143633 140466 137733 147950 142050 387 42900 500 103100 100 1 77463220 112438 391.24 4.77 12 0.46 371.00 30412.00 341000 20240313 -57.43 122700 20250210 18.30 158200 -8.25 20250107 122700 18.30 20250210 341000 -57.43 20240313 122700 18.30 20250210 0.95 N 003670 500 387 억 7242854 N N 11936 N 00 N
4 20250312 140148 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 144700 1500 2 1.05 45096295150 309927 89.25 145300 148000 143000 186100 100300 143200 145506.18 9.35 0 -42613 149533 146366 143633 140466 137733 147950 142050 387 42900 500 103100 100 1 77463220 112089 390.03 4.76 12 0.40 371.00 30412.00 341000 20240313 -57.57 122700 20250210 17.93 158200 -8.53 20250107 122700 17.93 20250210 341000 -57.57 20240313 122700 17.93 20250210 0.95 N 003670 500 387 억 7242854 N N 11936 N 00 N
5 20250312 130148 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 146100 2900 2 2.03 39062112650 268371 77.28 145300 148000 143000 186100 100300 143200 145552.66 9.35 0 -33078 149533 146366 143633 140466 137733 147950 142050 387 42900 500 103100 100 1 77463220 113174 393.80 4.80 12 0.35 371.00 30412.00 341000 20240313 -57.16 122700 20250210 19.07 158200 -7.65 20250107 122700 19.07 20250210 341000 -57.16 20240313 122700 19.07 20250210 0.95 N 003670 500 387 억 7242854 N N 11936 N 00 N
6 20250312 120147 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 147500 4300 2 3.00 34531573250 237451 68.38 145300 148000 143000 186100 100300 143200 145426.10 9.35 0 -35827 149533 146366 143633 140466 137733 147950 142050 387 42900 500 103100 100 1 77463220 114258 397.57 4.85 12 0.31 371.00 30412.00 341000 20240313 -56.74 122700 20250210 20.21 158200 -6.76 20250107 122700 20.21 20250210 341000 -56.74 20240313 122700 20.21 20250210 0.95 N 003670 500 387 억 7242854 N N 11936 N 00 N
7 20250312 110148 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 147100 3900 2 2.72 28500990100 196494 56.59 145300 147700 143000 186100 100300 143200 145047.64 9.35 0 -34057 149533 146366 143633 140466 137733 147950 142050 387 42900 500 103100 100 1 77463220 113948 396.50 4.84 12 0.25 371.00 30412.00 341000 20240313 -56.86 122700 20250210 19.89 158200 -7.02 20250107 122700 19.89 20250210 341000 -56.86 20240313 122700 19.89 20250210 0.95 N 003670 500 387 억 7242854 N N 11936 N 00 N
8 20250312 100148 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 144700 1500 2 1.05 16507992300 114275 32.91 145300 146100 143000 186100 100300 143200 144458.48 9.35 0 -32798 149533 146366 143633 140466 137733 147950 142050 387 42900 500 103100 100 1 77463220 112089 390.03 4.76 12 0.15 371.00 30412.00 341000 20240313 -57.57 122700 20250210 17.93 158200 -8.53 20250107 122700 17.93 20250210 341000 -57.57 20240313 122700 17.93 20250210 0.95 N 003670 500 387 억 7242854 N N 11936 N 00 N
9 20250312 090148 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 144700 1500 2 1.05 1623837700 11177 3.22 145300 146100 144600 186100 100300 143200 145283.86 9.35 0 -3237 149533 146366 143633 140466 137733 147950 142050 387 42900 500 103100 100 1 77463220 112089 390.03 4.76 12 0.01 371.00 30412.00 341000 20240313 -57.57 122700 20250210 17.93 158200 -8.53 20250107 122700 17.93 20250210 341000 -57.57 20240313 122700 17.93 20250210 0.95 N 003670 500 387 억 7242854 N N 11936 N 00 N
10 20250311 160147 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 143200 -4300 5 -2.92 49272378250 343684 62.29 141300 146800 140900 191700 103300 147500 143365.63 9.43 0 -74134 156566 152032 145266 140732 133966 154300 143000 387 44200 500 106200 100 1 77463220 110927 385.98 4.71 12 0.44 371.00 30412.00 341000 20240313 -58.01 122700 20250210 16.71 158200 -9.48 20250107 122700 16.71 20250210 341000 -58.01 20240313 122700 16.71 20250210 0.98 N 003670 500 387 억 7304421 N N 11935 N 00 N
11 20250311 150148 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 143300 -4200 5 -2.85 45854707250 319820 57.96 141300 146800 140900 191700 103300 147500 143376.61 9.43 0 -67571 156566 152032 145266 140732 133966 154300 143000 387 44200 500 106200 100 1 77463220 111005 386.25 4.71 12 0.41 371.00 30412.00 341000 20240313 -57.98 122700 20250210 16.79 158200 -9.42 20250107 122700 16.79 20250210 341000 -57.98 20240313 122700 16.79 20250210 0.98 N 003670 500 387 억 7304421 N N 10268 N 00 N
12 20250311 140147 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 144000 -3500 5 -2.37 42945183550 299561 54.29 141300 146800 140900 191700 103300 147500 143360.40 9.43 0 -59988 156566 152032 145266 140732 133966 154300 143000 387 44200 500 106200 100 1 77463220 111547 388.14 4.73 12 0.39 371.00 30412.00 341000 20240313 -57.77 122700 20250210 17.36 158200 -8.98 20250107 122700 17.36 20250210 341000 -57.77 20240313 122700 17.36 20250210 0.98 N 003670 500 387 억 7304421 N N 10268 N 00 N