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
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
20250219,160149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139100,9300,2,7.16,189793538900,1355978,326.56,130100,147300,130100,168700,90900,129800,139971.29,9.81,0,108318,137466,133632,131466,127632,125466,132550,126550,387,38900,500,93450,100,1,77463220,107751,374.93,4.57,12,1.75,371.00,30412.00,341000,20240313,-59.21,122700,20250210,13.37,158200,-12.07,20250107,122700,13.37,20250210,341000,-59.21,20240313,122700,13.37,20250210,0.91,N,003670,500,387 억,,7600646,N,N,16015,N,00,N
20250219,150150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139900,10100,2,7.78,183123801000,1308076,315.02,130100,147300,130100,168700,90900,129800,139997.10,9.81,0,101695,137466,133632,131466,127632,125466,132550,126550,387,38900,500,93450,100,1,77463220,108371,377.09,4.60,12,1.69,371.00,30412.00,341000,20240313,-58.97,122700,20250210,14.02,158200,-11.57,20250107,122700,14.02,20250210,341000,-58.97,20240313,122700,14.02,20250210,0.91,N,003670,500,387 억,,7600646,N,N,3693,N,00,N
20250219,140149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,140700,10900,2,8.40,172794558200,1234543,297.31,130100,147300,130100,168700,90900,129800,139968.88,9.81,0,92950,137466,133632,131466,127632,125466,132550,126550,387,38900,500,93450,100,1,77463220,108991,379.25,4.63,12,1.59,371.00,30412.00,341000,20240313,-58.74,122700,20250210,14.67,158200,-11.06,20250107,122700,14.67,20250210,341000,-58.74,20240313,122700,14.67,20250210,0.91,N,003670,500,387 억,,7600646,N,N,3693,N,00,N
20250219,130149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,140100,10300,2,7.94,164373634500,1174572,282.87,130100,147300,130100,168700,90900,129800,139946.01,9.81,0,86931,137466,133632,131466,127632,125466,132550,126550,387,38900,500,93450,100,1,77463220,108526,377.63,4.61,12,1.52,371.00,30412.00,341000,20240313,-58.91,122700,20250210,14.18,158200,-11.44,20250107,122700,14.18,20250210,341000,-58.91,20240313,122700,14.18,20250210,0.91,N,003670,500,387 억,,7600646,N,N,3693,N,00,N
20250219,120149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,140900,11100,2,8.55,151031987300,1079579,259.99,130100,147300,130100,168700,90900,129800,139901.77,9.81,0,94335,137466,133632,131466,127632,125466,132550,126550,387,38900,500,93450,100,1,77463220,109146,379.78,4.63,12,1.39,371.00,30412.00,341000,20240313,-58.68,122700,20250210,14.83,158200,-10.94,20250107,122700,14.83,20250210,341000,-58.68,20240313,122700,14.83,20250210,0.91,N,003670,500,387 억,,7600646,N,N,3693,N,00,N
20250219,110149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142400,12600,2,9.71,132621660200,948574,228.44,130100,147300,130100,168700,90900,129800,139814.77,9.81,0,95620,137466,133632,131466,127632,125466,132550,126550,387,38900,500,93450,100,1,77463220,110308,383.83,4.68,12,1.22,371.00,30412.00,341000,20240313,-58.24,122700,20250210,16.06,158200,-9.99,20250107,122700,16.06,20250210,341000,-58.24,20240313,122700,16.06,20250210,0.91,N,003670,500,387 억,,7600646,N,N,3693,N,00,N
20250219,100149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136400,6600,2,5.08,43816658200,326467,78.62,130100,137400,130100,168700,90900,129800,134218.71,9.81,0,134614,137466,133632,131466,127632,125466,132550,126550,387,38900,500,93450,100,1,77463220,105660,367.65,4.49,12,0.42,371.00,30412.00,341000,20240313,-60.00,122700,20250210,11.17,158200,-13.78,20250107,122700,11.17,20250210,341000,-60.00,20240313,122700,11.17,20250210,0.91,N,003670,500,387 억,,7600646,N,N,3693,N,00,N
20250219,090149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,130800,1000,2,0.77,1211966100,9279,2.23,130100,131200,130100,168700,90900,129800,130640.97,9.81,0,4726,137466,133632,131466,127632,125466,132550,126550,387,38900,500,93450,100,1,77463220,101322,352.56,4.30,12,0.01,371.00,30412.00,341000,20240313,-61.64,122700,20250210,6.60,158200,-17.32,20250107,122700,6.60,20250210,341000,-61.64,20240313,122700,6.60,20250210,0.91,N,003670,500,387 억,,7600646,N,N,3693,N,00,N
20250218,160149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,129800,-4500,5,-3.35,53439057600,408555,108.14,135100,135300,129300,174500,94100,134300,130801.26,9.84,0,-79639,141100,137700,134600,131200,128100,139400,132900,387,40200,500,96690,100,1,77463220,100547,349.87,4.27,12,0.53,371.00,30412.00,341000,20240313,-61.94,122700,20250210,5.79,158200,-17.95,20250107,122700,5.79,20250210,341000,-61.94,20240313,122700,5.79,20250210,0.91,N,003670,500,387 억,,7619648,N,N,3693,N,00,N
20250218,150149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,129600,-4700,5,-3.50,47432932700,362202,95.87,135100,135300,129500,174500,94100,134300,130956.94,9.84,0,-69253,141100,137700,134600,131200,128100,139400,132900,387,40200,500,96690,100,1,77463220,100392,349.33,4.26,12,0.47,371.00,30412.00,341000,20240313,-61.99,122700,20250210,5.62,158200,-18.08,20250107,122700,5.62,20250210,341000,-61.99,20240313,122700,5.62,20250210,0.91,N,003670,500,387 억,,7619648,N,N,5382,N,00,N
20250218,140150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,130000,-4300,5,-3.20,39443275600,300637,79.58,135100,135300,129900,174500,94100,134300,131198.80,9.84,0,-67424,141100,137700,134600,131200,128100,139400,132900,387,40200,500,96690,100,1,77463220,100702,350.40,4.27,12,0.39,371.00,30412.00,341000,20240313,-61.88,122700,20250210,5.95,158200,-17.83,20250107,122700,5.95,20250210,341000,-61.88,20240313,122700,5.95,20250210,0.91,N,003670,500,387 억,,7619648,N,N,5382,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 160149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 139100 9300 2 7.16 189793538900 1355978 326.56 130100 147300 130100 168700 90900 129800 139971.29 9.81 0 108318 137466 133632 131466 127632 125466 132550 126550 387 38900 500 93450 100 1 77463220 107751 374.93 4.57 12 1.75 371.00 30412.00 341000 20240313 -59.21 122700 20250210 13.37 158200 -12.07 20250107 122700 13.37 20250210 341000 -59.21 20240313 122700 13.37 20250210 0.91 N 003670 500 387 억 7600646 N N 16015 N 00 N
3 20250219 150150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 139900 10100 2 7.78 183123801000 1308076 315.02 130100 147300 130100 168700 90900 129800 139997.10 9.81 0 101695 137466 133632 131466 127632 125466 132550 126550 387 38900 500 93450 100 1 77463220 108371 377.09 4.60 12 1.69 371.00 30412.00 341000 20240313 -58.97 122700 20250210 14.02 158200 -11.57 20250107 122700 14.02 20250210 341000 -58.97 20240313 122700 14.02 20250210 0.91 N 003670 500 387 억 7600646 N N 3693 N 00 N
4 20250219 140149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 140700 10900 2 8.40 172794558200 1234543 297.31 130100 147300 130100 168700 90900 129800 139968.88 9.81 0 92950 137466 133632 131466 127632 125466 132550 126550 387 38900 500 93450 100 1 77463220 108991 379.25 4.63 12 1.59 371.00 30412.00 341000 20240313 -58.74 122700 20250210 14.67 158200 -11.06 20250107 122700 14.67 20250210 341000 -58.74 20240313 122700 14.67 20250210 0.91 N 003670 500 387 억 7600646 N N 3693 N 00 N
5 20250219 130149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 140100 10300 2 7.94 164373634500 1174572 282.87 130100 147300 130100 168700 90900 129800 139946.01 9.81 0 86931 137466 133632 131466 127632 125466 132550 126550 387 38900 500 93450 100 1 77463220 108526 377.63 4.61 12 1.52 371.00 30412.00 341000 20240313 -58.91 122700 20250210 14.18 158200 -11.44 20250107 122700 14.18 20250210 341000 -58.91 20240313 122700 14.18 20250210 0.91 N 003670 500 387 억 7600646 N N 3693 N 00 N
6 20250219 120149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 140900 11100 2 8.55 151031987300 1079579 259.99 130100 147300 130100 168700 90900 129800 139901.77 9.81 0 94335 137466 133632 131466 127632 125466 132550 126550 387 38900 500 93450 100 1 77463220 109146 379.78 4.63 12 1.39 371.00 30412.00 341000 20240313 -58.68 122700 20250210 14.83 158200 -10.94 20250107 122700 14.83 20250210 341000 -58.68 20240313 122700 14.83 20250210 0.91 N 003670 500 387 억 7600646 N N 3693 N 00 N
7 20250219 110149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 142400 12600 2 9.71 132621660200 948574 228.44 130100 147300 130100 168700 90900 129800 139814.77 9.81 0 95620 137466 133632 131466 127632 125466 132550 126550 387 38900 500 93450 100 1 77463220 110308 383.83 4.68 12 1.22 371.00 30412.00 341000 20240313 -58.24 122700 20250210 16.06 158200 -9.99 20250107 122700 16.06 20250210 341000 -58.24 20240313 122700 16.06 20250210 0.91 N 003670 500 387 억 7600646 N N 3693 N 00 N
8 20250219 100149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 136400 6600 2 5.08 43816658200 326467 78.62 130100 137400 130100 168700 90900 129800 134218.71 9.81 0 134614 137466 133632 131466 127632 125466 132550 126550 387 38900 500 93450 100 1 77463220 105660 367.65 4.49 12 0.42 371.00 30412.00 341000 20240313 -60.00 122700 20250210 11.17 158200 -13.78 20250107 122700 11.17 20250210 341000 -60.00 20240313 122700 11.17 20250210 0.91 N 003670 500 387 억 7600646 N N 3693 N 00 N
9 20250219 090149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 130800 1000 2 0.77 1211966100 9279 2.23 130100 131200 130100 168700 90900 129800 130640.97 9.81 0 4726 137466 133632 131466 127632 125466 132550 126550 387 38900 500 93450 100 1 77463220 101322 352.56 4.30 12 0.01 371.00 30412.00 341000 20240313 -61.64 122700 20250210 6.60 158200 -17.32 20250107 122700 6.60 20250210 341000 -61.64 20240313 122700 6.60 20250210 0.91 N 003670 500 387 억 7600646 N N 3693 N 00 N
10 20250218 160149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 129800 -4500 5 -3.35 53439057600 408555 108.14 135100 135300 129300 174500 94100 134300 130801.26 9.84 0 -79639 141100 137700 134600 131200 128100 139400 132900 387 40200 500 96690 100 1 77463220 100547 349.87 4.27 12 0.53 371.00 30412.00 341000 20240313 -61.94 122700 20250210 5.79 158200 -17.95 20250107 122700 5.79 20250210 341000 -61.94 20240313 122700 5.79 20250210 0.91 N 003670 500 387 억 7619648 N N 3693 N 00 N
11 20250218 150149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 129600 -4700 5 -3.50 47432932700 362202 95.87 135100 135300 129500 174500 94100 134300 130956.94 9.84 0 -69253 141100 137700 134600 131200 128100 139400 132900 387 40200 500 96690 100 1 77463220 100392 349.33 4.26 12 0.47 371.00 30412.00 341000 20240313 -61.99 122700 20250210 5.62 158200 -18.08 20250107 122700 5.62 20250210 341000 -61.99 20240313 122700 5.62 20250210 0.91 N 003670 500 387 억 7619648 N N 5382 N 00 N
12 20250218 140150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 130000 -4300 5 -3.20 39443275600 300637 79.58 135100 135300 129900 174500 94100 134300 131198.80 9.84 0 -67424 141100 137700 134600 131200 128100 139400 132900 387 40200 500 96690 100 1 77463220 100702 350.40 4.27 12 0.39 371.00 30412.00 341000 20240313 -61.88 122700 20250210 5.95 158200 -17.83 20250107 122700 5.95 20250210 341000 -61.88 20240313 122700 5.95 20250210 0.91 N 003670 500 387 억 7619648 N N 5382 N 00 N