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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145700,2700,2,1.89,80017764300,550010,89.96,144000,148400,142600,185900,100100,143000,145484.19,9.82,0,-58617,148600,145800,141900,139100,135200,147200,140500,387,42900,500,102960,100,1,77463220,112864,392.72,4.79,12,0.71,371.00,30412.00,341000,20240313,-57.27,122700,20250210,18.74,158200,-7.90,20250107,122700,18.74,20250210,341000,-57.27,20240313,122700,18.74,20250210,0.99,N,003670,500,387 억,,7608769,N,N,3339,N,00,N
20250221,150150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145300,2300,2,1.61,74125509400,509599,83.35,144000,148400,142600,185900,100100,143000,145458.92,9.82,0,-58521,148600,145800,141900,139100,135200,147200,140500,387,42900,500,102960,100,1,77463220,112554,391.64,4.78,12,0.66,371.00,30412.00,341000,20240313,-57.39,122700,20250210,18.42,158200,-8.15,20250107,122700,18.42,20250210,341000,-57.39,20240313,122700,18.42,20250210,0.99,N,003670,500,387 억,,7608769,N,N,4935,N,00,N
20250221,140150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145000,2000,2,1.40,68953434400,473994,77.52,144000,148400,142600,185900,100100,143000,145473.67,9.82,0,-53207,148600,145800,141900,139100,135200,147200,140500,387,42900,500,102960,100,1,77463220,112322,390.84,4.77,12,0.61,371.00,30412.00,341000,20240313,-57.48,122700,20250210,18.17,158200,-8.34,20250107,122700,18.17,20250210,341000,-57.48,20240313,122700,18.17,20250210,0.99,N,003670,500,387 억,,7608769,N,N,4935,N,00,N
20250221,130150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145100,2100,2,1.47,64691995100,444631,72.72,144000,148400,142600,185900,100100,143000,145496.39,9.82,0,-56639,148600,145800,141900,139100,135200,147200,140500,387,42900,500,102960,100,1,77463220,112399,391.11,4.77,12,0.57,371.00,30412.00,341000,20240313,-57.45,122700,20250210,18.26,158200,-8.28,20250107,122700,18.26,20250210,341000,-57.45,20240313,122700,18.26,20250210,0.99,N,003670,500,387 억,,7608769,N,N,4935,N,00,N
20250221,120150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145000,2000,2,1.40,59630582800,409809,67.03,144000,148400,142600,185900,100100,143000,145508.75,9.82,0,-56931,148600,145800,141900,139100,135200,147200,140500,387,42900,500,102960,100,1,77463220,112322,390.84,4.77,12,0.53,371.00,30412.00,341000,20240313,-57.48,122700,20250210,18.17,158200,-8.34,20250107,122700,18.17,20250210,341000,-57.48,20240313,122700,18.17,20250210,0.99,N,003670,500,387 억,,7608769,N,N,4935,N,00,N
20250221,110150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144900,1900,2,1.33,54880767900,377025,61.66,144000,148400,142600,185900,100100,143000,145563.25,9.82,0,-49255,148600,145800,141900,139100,135200,147200,140500,387,42900,500,102960,100,1,77463220,112244,390.57,4.76,12,0.49,371.00,30412.00,341000,20240313,-57.51,122700,20250210,18.09,158200,-8.41,20250107,122700,18.09,20250210,341000,-57.51,20240313,122700,18.09,20250210,0.99,N,003670,500,387 억,,7608769,N,N,4935,N,00,N
20250221,100151,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,146000,3000,2,2.10,42656436400,292542,47.85,144000,148400,142600,185900,100100,143000,145813.85,9.82,0,-27009,148600,145800,141900,139100,135200,147200,140500,387,42900,500,102960,100,1,77463220,113096,393.53,4.80,12,0.38,371.00,30412.00,341000,20240313,-57.18,122700,20250210,18.99,158200,-7.71,20250107,122700,18.99,20250210,341000,-57.18,20240313,122700,18.99,20250210,0.99,N,003670,500,387 억,,7608769,N,N,4935,N,00,N
20250221,090150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142700,-300,5,-0.21,2749438800,19138,3.13,144000,144700,142600,185900,100100,143000,143666.81,9.82,0,-7213,148600,145800,141900,139100,135200,147200,140500,387,42900,500,102960,100,1,77463220,110540,384.64,4.69,12,0.02,371.00,30412.00,341000,20240313,-58.15,122700,20250210,16.30,158200,-9.80,20250107,122700,16.30,20250210,341000,-58.15,20240313,122700,16.30,20250210,0.99,N,003670,500,387 억,,7608769,N,N,4935,N,00,N
20250220,160150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,143000,3900,2,2.80,86545420400,607853,44.65,140200,144700,138000,180800,97400,139100,142379.40,9.91,0,-57133,156033,147566,138833,130366,121633,151800,134600,387,41700,500,100150,100,1,77463220,110772,385.44,4.70,12,0.78,371.00,30412.00,341000,20240313,-58.06,122700,20250210,16.54,158200,-9.61,20250107,122700,16.54,20250210,341000,-58.06,20240313,122700,16.54,20250210,0.91,N,003670,500,387 억,,7675387,N,N,4679,N,00,N
20250220,150150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142900,3800,2,2.73,81626406100,573476,42.13,140200,144700,138000,180800,97400,139100,142337.25,9.91,0,-51484,156033,147566,138833,130366,121633,151800,134600,387,41700,500,100150,100,1,77463220,110695,385.18,4.70,12,0.74,371.00,30412.00,341000,20240313,-58.09,122700,20250210,16.46,158200,-9.67,20250107,122700,16.46,20250210,341000,-58.09,20240313,122700,16.46,20250210,0.91,N,003670,500,387 억,,7675387,N,N,16016,N,00,N
20250220,140150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,143100,4000,2,2.88,75882858600,533215,39.17,140200,144700,138000,180800,97400,139100,142313.03,9.91,0,-41155,156033,147566,138833,130366,121633,151800,134600,387,41700,500,100150,100,1,77463220,110850,385.71,4.71,12,0.69,371.00,30412.00,341000,20240313,-58.04,122700,20250210,16.63,158200,-9.54,20250107,122700,16.63,20250210,341000,-58.04,20240313,122700,16.63,20250210,0.91,N,003670,500,387 억,,7675387,N,N,16016,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 20250221 160150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 145700 2700 2 1.89 80017764300 550010 89.96 144000 148400 142600 185900 100100 143000 145484.19 9.82 0 -58617 148600 145800 141900 139100 135200 147200 140500 387 42900 500 102960 100 1 77463220 112864 392.72 4.79 12 0.71 371.00 30412.00 341000 20240313 -57.27 122700 20250210 18.74 158200 -7.90 20250107 122700 18.74 20250210 341000 -57.27 20240313 122700 18.74 20250210 0.99 N 003670 500 387 억 7608769 N N 3339 N 00 N
3 20250221 150150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 145300 2300 2 1.61 74125509400 509599 83.35 144000 148400 142600 185900 100100 143000 145458.92 9.82 0 -58521 148600 145800 141900 139100 135200 147200 140500 387 42900 500 102960 100 1 77463220 112554 391.64 4.78 12 0.66 371.00 30412.00 341000 20240313 -57.39 122700 20250210 18.42 158200 -8.15 20250107 122700 18.42 20250210 341000 -57.39 20240313 122700 18.42 20250210 0.99 N 003670 500 387 억 7608769 N N 4935 N 00 N
4 20250221 140150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 145000 2000 2 1.40 68953434400 473994 77.52 144000 148400 142600 185900 100100 143000 145473.67 9.82 0 -53207 148600 145800 141900 139100 135200 147200 140500 387 42900 500 102960 100 1 77463220 112322 390.84 4.77 12 0.61 371.00 30412.00 341000 20240313 -57.48 122700 20250210 18.17 158200 -8.34 20250107 122700 18.17 20250210 341000 -57.48 20240313 122700 18.17 20250210 0.99 N 003670 500 387 억 7608769 N N 4935 N 00 N
5 20250221 130150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 145100 2100 2 1.47 64691995100 444631 72.72 144000 148400 142600 185900 100100 143000 145496.39 9.82 0 -56639 148600 145800 141900 139100 135200 147200 140500 387 42900 500 102960 100 1 77463220 112399 391.11 4.77 12 0.57 371.00 30412.00 341000 20240313 -57.45 122700 20250210 18.26 158200 -8.28 20250107 122700 18.26 20250210 341000 -57.45 20240313 122700 18.26 20250210 0.99 N 003670 500 387 억 7608769 N N 4935 N 00 N
6 20250221 120150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 145000 2000 2 1.40 59630582800 409809 67.03 144000 148400 142600 185900 100100 143000 145508.75 9.82 0 -56931 148600 145800 141900 139100 135200 147200 140500 387 42900 500 102960 100 1 77463220 112322 390.84 4.77 12 0.53 371.00 30412.00 341000 20240313 -57.48 122700 20250210 18.17 158200 -8.34 20250107 122700 18.17 20250210 341000 -57.48 20240313 122700 18.17 20250210 0.99 N 003670 500 387 억 7608769 N N 4935 N 00 N
7 20250221 110150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 144900 1900 2 1.33 54880767900 377025 61.66 144000 148400 142600 185900 100100 143000 145563.25 9.82 0 -49255 148600 145800 141900 139100 135200 147200 140500 387 42900 500 102960 100 1 77463220 112244 390.57 4.76 12 0.49 371.00 30412.00 341000 20240313 -57.51 122700 20250210 18.09 158200 -8.41 20250107 122700 18.09 20250210 341000 -57.51 20240313 122700 18.09 20250210 0.99 N 003670 500 387 억 7608769 N N 4935 N 00 N
8 20250221 100151 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 146000 3000 2 2.10 42656436400 292542 47.85 144000 148400 142600 185900 100100 143000 145813.85 9.82 0 -27009 148600 145800 141900 139100 135200 147200 140500 387 42900 500 102960 100 1 77463220 113096 393.53 4.80 12 0.38 371.00 30412.00 341000 20240313 -57.18 122700 20250210 18.99 158200 -7.71 20250107 122700 18.99 20250210 341000 -57.18 20240313 122700 18.99 20250210 0.99 N 003670 500 387 억 7608769 N N 4935 N 00 N
9 20250221 090150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 142700 -300 5 -0.21 2749438800 19138 3.13 144000 144700 142600 185900 100100 143000 143666.81 9.82 0 -7213 148600 145800 141900 139100 135200 147200 140500 387 42900 500 102960 100 1 77463220 110540 384.64 4.69 12 0.02 371.00 30412.00 341000 20240313 -58.15 122700 20250210 16.30 158200 -9.80 20250107 122700 16.30 20250210 341000 -58.15 20240313 122700 16.30 20250210 0.99 N 003670 500 387 억 7608769 N N 4935 N 00 N
10 20250220 160150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 143000 3900 2 2.80 86545420400 607853 44.65 140200 144700 138000 180800 97400 139100 142379.40 9.91 0 -57133 156033 147566 138833 130366 121633 151800 134600 387 41700 500 100150 100 1 77463220 110772 385.44 4.70 12 0.78 371.00 30412.00 341000 20240313 -58.06 122700 20250210 16.54 158200 -9.61 20250107 122700 16.54 20250210 341000 -58.06 20240313 122700 16.54 20250210 0.91 N 003670 500 387 억 7675387 N N 4679 N 00 N
11 20250220 150150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 142900 3800 2 2.73 81626406100 573476 42.13 140200 144700 138000 180800 97400 139100 142337.25 9.91 0 -51484 156033 147566 138833 130366 121633 151800 134600 387 41700 500 100150 100 1 77463220 110695 385.18 4.70 12 0.74 371.00 30412.00 341000 20240313 -58.09 122700 20250210 16.46 158200 -9.67 20250107 122700 16.46 20250210 341000 -58.09 20240313 122700 16.46 20250210 0.91 N 003670 500 387 억 7675387 N N 16016 N 00 N
12 20250220 140150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 143100 4000 2 2.88 75882858600 533215 39.17 140200 144700 138000 180800 97400 139100 142313.03 9.91 0 -41155 156033 147566 138833 130366 121633 151800 134600 387 41700 500 100150 100 1 77463220 110850 385.71 4.71 12 0.69 371.00 30412.00 341000 20240313 -58.04 122700 20250210 16.63 158200 -9.54 20250107 122700 16.63 20250210 341000 -58.04 20240313 122700 16.63 20250210 0.91 N 003670 500 387 억 7675387 N N 16016 N 00 N