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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003670/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
20250228,160153,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,141300,-6100,5,-4.14,64126962500,457269,165.48,144800,145300,137100,191600,103200,147400,140233.70,9.61,0,-73668,153133,150266,148133,145266,143133,149200,144200,387,44200,500,106120,100,1,77463220,109456,380.86,4.65,12,0.59,371.00,30412.00,341000,20240313,-58.56,122700,20250210,15.16,158200,-10.68,20250107,122700,15.16,20250210,341000,-58.56,20240313,122700,15.16,20250210,0.95,N,003670,500,387 억,,7445793,N,N,16017,N,00,N
20250228,150153,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137900,-9500,5,-6.45,50895438000,362952,131.35,144800,145300,137100,191600,103200,147400,140225.98,9.61,0,-73260,153133,150266,148133,145266,143133,149200,144200,387,44200,500,106120,100,1,77463220,106822,371.70,4.53,12,0.47,371.00,30412.00,341000,20240313,-59.56,122700,20250210,12.39,158200,-12.83,20250107,122700,12.39,20250210,341000,-59.56,20240313,122700,12.39,20250210,0.95,N,003670,500,387 억,,7445793,N,N,6992,N,00,N
20250228,140153,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138100,-9300,5,-6.31,45128575900,321120,116.21,144800,145300,137100,191600,103200,147400,140534.52,9.61,0,-61017,153133,150266,148133,145266,143133,149200,144200,387,44200,500,106120,100,1,77463220,106977,372.24,4.54,12,0.41,371.00,30412.00,341000,20240313,-59.50,122700,20250210,12.55,158200,-12.71,20250107,122700,12.55,20250210,341000,-59.50,20240313,122700,12.55,20250210,0.95,N,003670,500,387 억,,7445793,N,N,6992,N,00,N
20250228,130154,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137900,-9500,5,-6.45,39585251000,280940,101.67,144800,145300,137800,191600,103200,147400,140902.43,9.61,0,-48349,153133,150266,148133,145266,143133,149200,144200,387,44200,500,106120,100,1,77463220,106822,371.70,4.53,12,0.36,371.00,30412.00,341000,20240313,-59.56,122700,20250210,12.39,158200,-12.83,20250107,122700,12.39,20250210,341000,-59.56,20240313,122700,12.39,20250210,0.95,N,003670,500,387 억,,7445793,N,N,6992,N,00,N
20250228,120152,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138600,-8800,5,-5.97,32911462500,232753,84.23,144800,145300,138000,191600,103200,147400,141400.32,9.61,0,-32541,153133,150266,148133,145266,143133,149200,144200,387,44200,500,106120,100,1,77463220,107364,373.58,4.56,12,0.30,371.00,30412.00,341000,20240313,-59.35,122700,20250210,12.96,158200,-12.39,20250107,122700,12.96,20250210,341000,-59.35,20240313,122700,12.96,20250210,0.95,N,003670,500,387 억,,7445793,N,N,6992,N,00,N
20250228,110153,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,140200,-7200,5,-4.88,22875679800,160587,58.11,144800,145300,140100,191600,103200,147400,142449.80,9.61,0,-25799,153133,150266,148133,145266,143133,149200,144200,387,44200,500,106120,100,1,77463220,108603,377.90,4.61,12,0.21,371.00,30412.00,341000,20240313,-58.89,122700,20250210,14.26,158200,-11.38,20250107,122700,14.26,20250210,341000,-58.89,20240313,122700,14.26,20250210,0.95,N,003670,500,387 억,,7445793,N,N,6992,N,00,N
20250228,100152,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142000,-5400,5,-3.66,15549121500,108624,39.31,144800,145300,141000,191600,103200,147400,143145.54,9.61,0,-16953,153133,150266,148133,145266,143133,149200,144200,387,44200,500,106120,100,1,77463220,109998,382.75,4.67,12,0.14,371.00,30412.00,341000,20240313,-58.36,122700,20250210,15.73,158200,-10.24,20250107,122700,15.73,20250210,341000,-58.36,20240313,122700,15.73,20250210,0.95,N,003670,500,387 억,,7445793,N,N,6992,N,00,N
20250228,090154,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,143700,-3700,5,-2.51,1556868000,10781,3.90,144800,145300,143500,191600,103200,147400,144403.22,9.61,0,-2749,153133,150266,148133,145266,143133,149200,144200,387,44200,500,106120,100,1,77463220,111315,387.33,4.73,12,0.01,371.00,30412.00,341000,20240313,-57.86,122700,20250210,17.11,158200,-9.17,20250107,122700,17.11,20250210,341000,-57.86,20240313,122700,17.11,20250210,0.95,N,003670,500,387 억,,7445793,N,N,6992,N,00,N
20250227,160151,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,147400,-3600,5,-2.38,40565042700,274399,66.61,151000,151000,146000,196300,105700,151000,147830.36,9.64,0,-46853,158333,154666,148933,145266,139533,156500,147100,387,45300,500,108720,100,1,77463220,114181,397.30,4.85,12,0.35,371.00,30412.00,341000,20240313,-56.77,122700,20250210,20.13,158200,-6.83,20250107,122700,20.13,20250210,341000,-56.77,20240313,122700,20.13,20250210,0.91,N,003670,500,387 억,,7464053,N,N,6992,N,00,N
20250227,150152,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,147000,-4000,5,-2.65,37340086900,252501,61.29,151000,151000,146000,196300,105700,151000,147878.18,9.64,0,-45320,158333,154666,148933,145266,139533,156500,147100,387,45300,500,108720,100,1,77463220,113871,396.23,4.83,12,0.33,371.00,30412.00,341000,20240313,-56.89,122700,20250210,19.80,158200,-7.08,20250107,122700,19.80,20250210,341000,-56.89,20240313,122700,19.80,20250210,0.91,N,003670,500,387 억,,7464053,N,N,3700,N,00,N
20250227,140153,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,147000,-4000,5,-2.65,33971186200,229532,55.72,151000,151000,146000,196300,105700,151000,147999.03,9.64,0,-45763,158333,154666,148933,145266,139533,156500,147100,387,45300,500,108720,100,1,77463220,113871,396.23,4.83,12,0.30,371.00,30412.00,341000,20240313,-56.89,122700,20250210,19.80,158200,-7.08,20250107,122700,19.80,20250210,341000,-56.89,20240313,122700,19.80,20250210,0.91,N,003670,500,387 억,,7464053,N,N,3700,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 20250228 160153 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 141300 -6100 5 -4.14 64126962500 457269 165.48 144800 145300 137100 191600 103200 147400 140233.70 9.61 0 -73668 153133 150266 148133 145266 143133 149200 144200 387 44200 500 106120 100 1 77463220 109456 380.86 4.65 12 0.59 371.00 30412.00 341000 20240313 -58.56 122700 20250210 15.16 158200 -10.68 20250107 122700 15.16 20250210 341000 -58.56 20240313 122700 15.16 20250210 0.95 N 003670 500 387 억 7445793 N N 16017 N 00 N
3 20250228 150153 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137900 -9500 5 -6.45 50895438000 362952 131.35 144800 145300 137100 191600 103200 147400 140225.98 9.61 0 -73260 153133 150266 148133 145266 143133 149200 144200 387 44200 500 106120 100 1 77463220 106822 371.70 4.53 12 0.47 371.00 30412.00 341000 20240313 -59.56 122700 20250210 12.39 158200 -12.83 20250107 122700 12.39 20250210 341000 -59.56 20240313 122700 12.39 20250210 0.95 N 003670 500 387 억 7445793 N N 6992 N 00 N
4 20250228 140153 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 138100 -9300 5 -6.31 45128575900 321120 116.21 144800 145300 137100 191600 103200 147400 140534.52 9.61 0 -61017 153133 150266 148133 145266 143133 149200 144200 387 44200 500 106120 100 1 77463220 106977 372.24 4.54 12 0.41 371.00 30412.00 341000 20240313 -59.50 122700 20250210 12.55 158200 -12.71 20250107 122700 12.55 20250210 341000 -59.50 20240313 122700 12.55 20250210 0.95 N 003670 500 387 억 7445793 N N 6992 N 00 N
5 20250228 130154 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137900 -9500 5 -6.45 39585251000 280940 101.67 144800 145300 137800 191600 103200 147400 140902.43 9.61 0 -48349 153133 150266 148133 145266 143133 149200 144200 387 44200 500 106120 100 1 77463220 106822 371.70 4.53 12 0.36 371.00 30412.00 341000 20240313 -59.56 122700 20250210 12.39 158200 -12.83 20250107 122700 12.39 20250210 341000 -59.56 20240313 122700 12.39 20250210 0.95 N 003670 500 387 억 7445793 N N 6992 N 00 N
6 20250228 120152 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 138600 -8800 5 -5.97 32911462500 232753 84.23 144800 145300 138000 191600 103200 147400 141400.32 9.61 0 -32541 153133 150266 148133 145266 143133 149200 144200 387 44200 500 106120 100 1 77463220 107364 373.58 4.56 12 0.30 371.00 30412.00 341000 20240313 -59.35 122700 20250210 12.96 158200 -12.39 20250107 122700 12.96 20250210 341000 -59.35 20240313 122700 12.96 20250210 0.95 N 003670 500 387 억 7445793 N N 6992 N 00 N
7 20250228 110153 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 140200 -7200 5 -4.88 22875679800 160587 58.11 144800 145300 140100 191600 103200 147400 142449.80 9.61 0 -25799 153133 150266 148133 145266 143133 149200 144200 387 44200 500 106120 100 1 77463220 108603 377.90 4.61 12 0.21 371.00 30412.00 341000 20240313 -58.89 122700 20250210 14.26 158200 -11.38 20250107 122700 14.26 20250210 341000 -58.89 20240313 122700 14.26 20250210 0.95 N 003670 500 387 억 7445793 N N 6992 N 00 N
8 20250228 100152 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 142000 -5400 5 -3.66 15549121500 108624 39.31 144800 145300 141000 191600 103200 147400 143145.54 9.61 0 -16953 153133 150266 148133 145266 143133 149200 144200 387 44200 500 106120 100 1 77463220 109998 382.75 4.67 12 0.14 371.00 30412.00 341000 20240313 -58.36 122700 20250210 15.73 158200 -10.24 20250107 122700 15.73 20250210 341000 -58.36 20240313 122700 15.73 20250210 0.95 N 003670 500 387 억 7445793 N N 6992 N 00 N
9 20250228 090154 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 143700 -3700 5 -2.51 1556868000 10781 3.90 144800 145300 143500 191600 103200 147400 144403.22 9.61 0 -2749 153133 150266 148133 145266 143133 149200 144200 387 44200 500 106120 100 1 77463220 111315 387.33 4.73 12 0.01 371.00 30412.00 341000 20240313 -57.86 122700 20250210 17.11 158200 -9.17 20250107 122700 17.11 20250210 341000 -57.86 20240313 122700 17.11 20250210 0.95 N 003670 500 387 억 7445793 N N 6992 N 00 N
10 20250227 160151 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 147400 -3600 5 -2.38 40565042700 274399 66.61 151000 151000 146000 196300 105700 151000 147830.36 9.64 0 -46853 158333 154666 148933 145266 139533 156500 147100 387 45300 500 108720 100 1 77463220 114181 397.30 4.85 12 0.35 371.00 30412.00 341000 20240313 -56.77 122700 20250210 20.13 158200 -6.83 20250107 122700 20.13 20250210 341000 -56.77 20240313 122700 20.13 20250210 0.91 N 003670 500 387 억 7464053 N N 6992 N 00 N
11 20250227 150152 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 147000 -4000 5 -2.65 37340086900 252501 61.29 151000 151000 146000 196300 105700 151000 147878.18 9.64 0 -45320 158333 154666 148933 145266 139533 156500 147100 387 45300 500 108720 100 1 77463220 113871 396.23 4.83 12 0.33 371.00 30412.00 341000 20240313 -56.89 122700 20250210 19.80 158200 -7.08 20250107 122700 19.80 20250210 341000 -56.89 20240313 122700 19.80 20250210 0.91 N 003670 500 387 억 7464053 N N 3700 N 00 N
12 20250227 140153 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 147000 -4000 5 -2.65 33971186200 229532 55.72 151000 151000 146000 196300 105700 151000 147999.03 9.64 0 -45763 158333 154666 148933 145266 139533 156500 147100 387 45300 500 108720 100 1 77463220 113871 396.23 4.83 12 0.30 371.00 30412.00 341000 20240313 -56.89 122700 20250210 19.80 158200 -7.08 20250107 122700 19.80 20250210 341000 -56.89 20240313 122700 19.80 20250210 0.91 N 003670 500 387 억 7464053 N N 3700 N 00 N