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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137500,1600,2,1.18,35530819050,255333,100.39,136500,141900,136500,176600,95200,135900,139161.53,9.26,0,17206,141033,138466,136733,134166,132433,137600,133300,387,40700,500,97840,100,1,77463220,106512,-50.16,3.58,12,0.33,-2741.00,38391.00,341000,20240313,-59.68,122700,20250210,12.06,158200,-13.08,20250107,122700,12.06,20250210,326500,-57.89,20240319,122700,12.06,20250210,0.95,N,003670,500,387 억,,7175486,N,N,5291,N,00,N
20250318,150150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137800,1900,2,1.40,33102583700,237692,93.46,136500,141900,136500,176600,95200,135900,139267.99,9.26,0,17830,141033,138466,136733,134166,132433,137600,133300,387,40700,500,97840,100,1,77463220,106744,-50.27,3.59,12,0.31,-2741.00,38391.00,341000,20240313,-59.59,122700,20250210,12.31,158200,-12.90,20250107,122700,12.31,20250210,326500,-57.79,20240319,122700,12.31,20250210,0.95,N,003670,500,387 억,,7175486,N,N,11342,N,00,N
20250318,140149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137300,1400,2,1.03,31291771600,224529,88.28,136500,141900,136500,176600,95200,135900,139367.67,9.26,0,17437,141033,138466,136733,134166,132433,137600,133300,387,40700,500,97840,100,1,77463220,106357,-50.09,3.58,12,0.29,-2741.00,38391.00,341000,20240313,-59.74,122700,20250210,11.90,158200,-13.21,20250107,122700,11.90,20250210,326500,-57.95,20240319,122700,11.90,20250210,0.95,N,003670,500,387 억,,7175486,N,N,11342,N,00,N
20250318,130149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137400,1500,2,1.10,29463412300,211239,83.06,136500,141900,136500,176600,95200,135900,139480.56,9.26,0,18693,141033,138466,136733,134166,132433,137600,133300,387,40700,500,97840,100,1,77463220,106434,-50.13,3.58,12,0.27,-2741.00,38391.00,341000,20240313,-59.71,122700,20250210,11.98,158200,-13.15,20250107,122700,11.98,20250210,326500,-57.92,20240319,122700,11.98,20250210,0.95,N,003670,500,387 억,,7175486,N,N,11342,N,00,N
20250318,120149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137700,1800,2,1.32,27595057800,197646,77.71,136500,141900,136500,176600,95200,135900,139620.29,9.26,0,19769,141033,138466,136733,134166,132433,137600,133300,387,40700,500,97840,100,1,77463220,106667,-50.24,3.59,12,0.26,-2741.00,38391.00,341000,20240313,-59.62,122700,20250210,12.22,158200,-12.96,20250107,122700,12.22,20250210,326500,-57.83,20240319,122700,12.22,20250210,0.95,N,003670,500,387 억,,7175486,N,N,11342,N,00,N
20250318,110149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137900,2000,2,1.47,26296640050,188238,74.01,136500,141900,136500,176600,95200,135900,139700.71,9.26,0,21295,141033,138466,136733,134166,132433,137600,133300,387,40700,500,97840,100,1,77463220,106822,-50.31,3.59,12,0.24,-2741.00,38391.00,341000,20240313,-59.56,122700,20250210,12.39,158200,-12.83,20250107,122700,12.39,20250210,326500,-57.76,20240319,122700,12.39,20250210,0.95,N,003670,500,387 억,,7175486,N,N,11342,N,00,N
20250318,100149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139300,3400,2,2.50,21170636250,151162,59.44,136500,141900,136500,176600,95200,135900,140055.11,9.26,0,29506,141033,138466,136733,134166,132433,137600,133300,387,40700,500,97840,100,1,77463220,107906,-50.82,3.63,12,0.20,-2741.00,38391.00,341000,20240313,-59.15,122700,20250210,13.53,158200,-11.95,20250107,122700,13.53,20250210,326500,-57.34,20240319,122700,13.53,20250210,0.95,N,003670,500,387 억,,7175486,N,N,11342,N,00,N
20250318,090149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138000,2100,2,1.55,1134057800,8254,3.25,136500,138400,136500,176600,95200,135900,137411.42,9.26,0,3186,141033,138466,136733,134166,132433,137600,133300,387,40700,500,97840,100,1,77463220,106899,-50.35,3.59,12,0.01,-2741.00,38391.00,341000,20240313,-59.53,122700,20250210,12.47,158200,-12.77,20250107,122700,12.47,20250210,326500,-57.73,20240319,122700,12.47,20250210,0.95,N,003670,500,387 억,,7175486,N,N,11342,N,00,N
20250317,160150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135900,-1500,5,-1.09,34223163850,250750,70.34,137900,139300,135000,178600,96200,137400,136485.15,9.27,0,406,145666,141532,138266,134132,130866,139900,132500,387,41200,500,98920,100,1,77463220,105273,-49.58,3.54,12,0.32,-2741.00,38391.00,341000,20240313,-60.15,122700,20250210,10.76,158200,-14.10,20250107,122700,10.76,20250210,326500,-58.38,20240319,122700,10.76,20250210,0.93,N,003670,500,387 억,,7181728,N,N,11342,N,00,N
20250317,150149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135100,-2300,5,-1.67,29878704450,218739,61.36,137900,139300,135000,178600,96200,137400,136594.93,9.27,0,-6231,145666,141532,138266,134132,130866,139900,132500,387,41200,500,98920,100,1,77463220,104653,-49.29,3.52,12,0.28,-2741.00,38391.00,341000,20240313,-60.38,122700,20250210,10.11,158200,-14.60,20250107,122700,10.11,20250210,326500,-58.62,20240319,122700,10.11,20250210,0.93,N,003670,500,387 억,,7181728,N,N,11533,N,00,N
20250317,140149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135600,-1800,5,-1.31,25295213950,184838,51.85,137900,139300,135300,178600,96200,137400,136850.48,9.27,0,-7960,145666,141532,138266,134132,130866,139900,132500,387,41200,500,98920,100,1,77463220,105040,-49.47,3.53,12,0.24,-2741.00,38391.00,341000,20240313,-60.23,122700,20250210,10.51,158200,-14.29,20250107,122700,10.51,20250210,326500,-58.47,20240319,122700,10.51,20250210,0.93,N,003670,500,387 억,,7181728,N,N,11533,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 20250318 160149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137500 1600 2 1.18 35530819050 255333 100.39 136500 141900 136500 176600 95200 135900 139161.53 9.26 0 17206 141033 138466 136733 134166 132433 137600 133300 387 40700 500 97840 100 1 77463220 106512 -50.16 3.58 12 0.33 -2741.00 38391.00 341000 20240313 -59.68 122700 20250210 12.06 158200 -13.08 20250107 122700 12.06 20250210 326500 -57.89 20240319 122700 12.06 20250210 0.95 N 003670 500 387 억 7175486 N N 5291 N 00 N
3 20250318 150150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137800 1900 2 1.40 33102583700 237692 93.46 136500 141900 136500 176600 95200 135900 139267.99 9.26 0 17830 141033 138466 136733 134166 132433 137600 133300 387 40700 500 97840 100 1 77463220 106744 -50.27 3.59 12 0.31 -2741.00 38391.00 341000 20240313 -59.59 122700 20250210 12.31 158200 -12.90 20250107 122700 12.31 20250210 326500 -57.79 20240319 122700 12.31 20250210 0.95 N 003670 500 387 억 7175486 N N 11342 N 00 N
4 20250318 140149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137300 1400 2 1.03 31291771600 224529 88.28 136500 141900 136500 176600 95200 135900 139367.67 9.26 0 17437 141033 138466 136733 134166 132433 137600 133300 387 40700 500 97840 100 1 77463220 106357 -50.09 3.58 12 0.29 -2741.00 38391.00 341000 20240313 -59.74 122700 20250210 11.90 158200 -13.21 20250107 122700 11.90 20250210 326500 -57.95 20240319 122700 11.90 20250210 0.95 N 003670 500 387 억 7175486 N N 11342 N 00 N
5 20250318 130149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137400 1500 2 1.10 29463412300 211239 83.06 136500 141900 136500 176600 95200 135900 139480.56 9.26 0 18693 141033 138466 136733 134166 132433 137600 133300 387 40700 500 97840 100 1 77463220 106434 -50.13 3.58 12 0.27 -2741.00 38391.00 341000 20240313 -59.71 122700 20250210 11.98 158200 -13.15 20250107 122700 11.98 20250210 326500 -57.92 20240319 122700 11.98 20250210 0.95 N 003670 500 387 억 7175486 N N 11342 N 00 N
6 20250318 120149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137700 1800 2 1.32 27595057800 197646 77.71 136500 141900 136500 176600 95200 135900 139620.29 9.26 0 19769 141033 138466 136733 134166 132433 137600 133300 387 40700 500 97840 100 1 77463220 106667 -50.24 3.59 12 0.26 -2741.00 38391.00 341000 20240313 -59.62 122700 20250210 12.22 158200 -12.96 20250107 122700 12.22 20250210 326500 -57.83 20240319 122700 12.22 20250210 0.95 N 003670 500 387 억 7175486 N N 11342 N 00 N
7 20250318 110149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137900 2000 2 1.47 26296640050 188238 74.01 136500 141900 136500 176600 95200 135900 139700.71 9.26 0 21295 141033 138466 136733 134166 132433 137600 133300 387 40700 500 97840 100 1 77463220 106822 -50.31 3.59 12 0.24 -2741.00 38391.00 341000 20240313 -59.56 122700 20250210 12.39 158200 -12.83 20250107 122700 12.39 20250210 326500 -57.76 20240319 122700 12.39 20250210 0.95 N 003670 500 387 억 7175486 N N 11342 N 00 N
8 20250318 100149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 139300 3400 2 2.50 21170636250 151162 59.44 136500 141900 136500 176600 95200 135900 140055.11 9.26 0 29506 141033 138466 136733 134166 132433 137600 133300 387 40700 500 97840 100 1 77463220 107906 -50.82 3.63 12 0.20 -2741.00 38391.00 341000 20240313 -59.15 122700 20250210 13.53 158200 -11.95 20250107 122700 13.53 20250210 326500 -57.34 20240319 122700 13.53 20250210 0.95 N 003670 500 387 억 7175486 N N 11342 N 00 N
9 20250318 090149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 138000 2100 2 1.55 1134057800 8254 3.25 136500 138400 136500 176600 95200 135900 137411.42 9.26 0 3186 141033 138466 136733 134166 132433 137600 133300 387 40700 500 97840 100 1 77463220 106899 -50.35 3.59 12 0.01 -2741.00 38391.00 341000 20240313 -59.53 122700 20250210 12.47 158200 -12.77 20250107 122700 12.47 20250210 326500 -57.73 20240319 122700 12.47 20250210 0.95 N 003670 500 387 억 7175486 N N 11342 N 00 N
10 20250317 160150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 135900 -1500 5 -1.09 34223163850 250750 70.34 137900 139300 135000 178600 96200 137400 136485.15 9.27 0 406 145666 141532 138266 134132 130866 139900 132500 387 41200 500 98920 100 1 77463220 105273 -49.58 3.54 12 0.32 -2741.00 38391.00 341000 20240313 -60.15 122700 20250210 10.76 158200 -14.10 20250107 122700 10.76 20250210 326500 -58.38 20240319 122700 10.76 20250210 0.93 N 003670 500 387 억 7181728 N N 11342 N 00 N
11 20250317 150149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 135100 -2300 5 -1.67 29878704450 218739 61.36 137900 139300 135000 178600 96200 137400 136594.93 9.27 0 -6231 145666 141532 138266 134132 130866 139900 132500 387 41200 500 98920 100 1 77463220 104653 -49.29 3.52 12 0.28 -2741.00 38391.00 341000 20240313 -60.38 122700 20250210 10.11 158200 -14.60 20250107 122700 10.11 20250210 326500 -58.62 20240319 122700 10.11 20250210 0.93 N 003670 500 387 억 7181728 N N 11533 N 00 N
12 20250317 140149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 135600 -1800 5 -1.31 25295213950 184838 51.85 137900 139300 135300 178600 96200 137400 136850.48 9.27 0 -7960 145666 141532 138266 134132 130866 139900 132500 387 41200 500 98920 100 1 77463220 105040 -49.47 3.53 12 0.24 -2741.00 38391.00 341000 20240313 -60.23 122700 20250210 10.51 158200 -14.29 20250107 122700 10.51 20250210 326500 -58.47 20240319 122700 10.51 20250210 0.93 N 003670 500 387 억 7181728 N N 11533 N 00 N