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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135600,1200,2,0.89,61174734800,444393,112.05,135600,142300,133900,174700,94100,134400,137660.97,9.51,0,-29138,138933,136666,133633,131366,128333,137800,132500,387,40300,500,96760,100,1,77463220,105040,365.50,4.46,12,0.57,371.00,30412.00,341000,20240313,-60.23,122700,20250210,10.51,158200,-14.29,20250107,122700,10.51,20250210,341000,-60.23,20240313,122700,10.51,20250210,0.95,N,003670,500,387 억,,7369610,N,N,8711,N,00,N
20250306,150146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135000,600,2,0.45,58416742600,424025,106.91,135600,142300,133900,174700,94100,134400,137767.63,9.51,0,-32180,138933,136666,133633,131366,128333,137800,132500,387,40300,500,96760,100,1,77463220,104575,363.88,4.44,12,0.55,371.00,30412.00,341000,20240313,-60.41,122700,20250210,10.02,158200,-14.66,20250107,122700,10.02,20250210,341000,-60.41,20240313,122700,10.02,20250210,0.95,N,003670,500,387 억,,7369610,N,N,18104,N,00,N
20250306,140146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136500,2100,2,1.56,54172889100,392699,99.01,135600,142300,133900,174700,94100,134400,137950.63,9.51,0,-34672,138933,136666,133633,131366,128333,137800,132500,387,40300,500,96760,100,1,77463220,105737,367.92,4.49,12,0.51,371.00,30412.00,341000,20240313,-59.97,122700,20250210,11.25,158200,-13.72,20250107,122700,11.25,20250210,341000,-59.97,20240313,122700,11.25,20250210,0.95,N,003670,500,387 억,,7369610,N,N,18104,N,00,N
20250306,130146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136000,1600,2,1.19,51216682750,371054,93.56,135600,142300,133900,174700,94100,134400,138030.78,9.51,0,-33836,138933,136666,133633,131366,128333,137800,132500,387,40300,500,96760,100,1,77463220,105350,366.58,4.47,12,0.48,371.00,30412.00,341000,20240313,-60.12,122700,20250210,10.84,158200,-14.03,20250107,122700,10.84,20250210,341000,-60.12,20240313,122700,10.84,20250210,0.95,N,003670,500,387 억,,7369610,N,N,18104,N,00,N
20250306,120146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137300,2900,2,2.16,48210159000,348992,87.99,135600,142300,133900,174700,94100,134400,138141.72,9.51,0,-34938,138933,136666,133633,131366,128333,137800,132500,387,40300,500,96760,100,1,77463220,106357,370.08,4.51,12,0.45,371.00,30412.00,341000,20240313,-59.74,122700,20250210,11.90,158200,-13.21,20250107,122700,11.90,20250210,341000,-59.74,20240313,122700,11.90,20250210,0.95,N,003670,500,387 억,,7369610,N,N,18104,N,00,N
20250306,110146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137800,3400,2,2.53,43935260150,317920,80.16,135600,142300,133900,174700,94100,134400,138196.58,9.51,0,-38349,138933,136666,133633,131366,128333,137800,132500,387,40300,500,96760,100,1,77463220,106744,371.43,4.53,12,0.41,371.00,30412.00,341000,20240313,-59.59,122700,20250210,12.31,158200,-12.90,20250107,122700,12.31,20250210,341000,-59.59,20240313,122700,12.31,20250210,0.95,N,003670,500,387 억,,7369610,N,N,18104,N,00,N
20250306,100146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,134300,-100,5,-0.07,36840951500,265755,67.01,135600,142300,133900,174700,94100,134400,138628.33,9.51,0,-34406,138933,136666,133633,131366,128333,137800,132500,387,40300,500,96760,100,1,77463220,104033,361.99,4.42,12,0.34,371.00,30412.00,341000,20240313,-60.62,122700,20250210,9.45,158200,-15.11,20250107,122700,9.45,20250210,341000,-60.62,20240313,122700,9.45,20250210,0.95,N,003670,500,387 억,,7369610,N,N,18104,N,00,N
20250306,090146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137500,3100,2,2.31,2060604650,15033,3.79,135600,138200,135600,174700,94100,134400,137081.36,9.51,0,4395,138933,136666,133633,131366,128333,137800,132500,387,40300,500,96760,100,1,77463220,106512,370.62,4.52,12,0.02,371.00,30412.00,341000,20240313,-59.68,122700,20250210,12.06,158200,-13.08,20250107,122700,12.06,20250210,341000,-59.68,20240313,122700,12.06,20250210,0.95,N,003670,500,387 억,,7369610,N,N,18104,N,00,N
20250305,160145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,134400,4000,2,3.07,52381268050,393173,71.02,131200,135900,130600,169500,91300,130400,133235.34,9.45,0,70559,142200,136300,132800,126900,123400,134550,125150,387,39100,500,93880,100,1,77463220,104111,362.26,4.42,12,0.51,371.00,30412.00,341000,20240313,-60.59,122700,20250210,9.54,158200,-15.04,20250107,122700,9.54,20250210,341000,-60.59,20240313,122700,9.54,20250210,0.94,N,003670,500,387 억,,7320747,N,N,18091,N,00,N
20250305,150146,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,134400,4000,2,3.07,47342377600,355703,64.25,131200,135900,130600,169500,91300,130400,133105.26,9.45,0,61455,142200,136300,132800,126900,123400,134550,125150,387,39100,500,93880,100,1,77463220,104111,362.26,4.42,12,0.46,371.00,30412.00,341000,20240313,-60.59,122700,20250210,9.54,158200,-15.04,20250107,122700,9.54,20250210,341000,-60.59,20240313,122700,9.54,20250210,0.94,N,003670,500,387 억,,7320747,N,N,41890,N,00,N
20250305,140145,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,133400,3000,2,2.30,43319962600,325676,58.83,131200,135900,130600,169500,91300,130400,133026.14,9.45,0,56728,142200,136300,132800,126900,123400,134550,125150,387,39100,500,93880,100,1,77463220,103336,359.57,4.39,12,0.42,371.00,30412.00,341000,20240313,-60.88,122700,20250210,8.72,158200,-15.68,20250107,122700,8.72,20250210,341000,-60.88,20240313,122700,8.72,20250210,0.94,N,003670,500,387 억,,7320747,N,N,41890,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 20250306 160146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 135600 1200 2 0.89 61174734800 444393 112.05 135600 142300 133900 174700 94100 134400 137660.97 9.51 0 -29138 138933 136666 133633 131366 128333 137800 132500 387 40300 500 96760 100 1 77463220 105040 365.50 4.46 12 0.57 371.00 30412.00 341000 20240313 -60.23 122700 20250210 10.51 158200 -14.29 20250107 122700 10.51 20250210 341000 -60.23 20240313 122700 10.51 20250210 0.95 N 003670 500 387 억 7369610 N N 8711 N 00 N
3 20250306 150146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 135000 600 2 0.45 58416742600 424025 106.91 135600 142300 133900 174700 94100 134400 137767.63 9.51 0 -32180 138933 136666 133633 131366 128333 137800 132500 387 40300 500 96760 100 1 77463220 104575 363.88 4.44 12 0.55 371.00 30412.00 341000 20240313 -60.41 122700 20250210 10.02 158200 -14.66 20250107 122700 10.02 20250210 341000 -60.41 20240313 122700 10.02 20250210 0.95 N 003670 500 387 억 7369610 N N 18104 N 00 N
4 20250306 140146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 136500 2100 2 1.56 54172889100 392699 99.01 135600 142300 133900 174700 94100 134400 137950.63 9.51 0 -34672 138933 136666 133633 131366 128333 137800 132500 387 40300 500 96760 100 1 77463220 105737 367.92 4.49 12 0.51 371.00 30412.00 341000 20240313 -59.97 122700 20250210 11.25 158200 -13.72 20250107 122700 11.25 20250210 341000 -59.97 20240313 122700 11.25 20250210 0.95 N 003670 500 387 억 7369610 N N 18104 N 00 N
5 20250306 130146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 136000 1600 2 1.19 51216682750 371054 93.56 135600 142300 133900 174700 94100 134400 138030.78 9.51 0 -33836 138933 136666 133633 131366 128333 137800 132500 387 40300 500 96760 100 1 77463220 105350 366.58 4.47 12 0.48 371.00 30412.00 341000 20240313 -60.12 122700 20250210 10.84 158200 -14.03 20250107 122700 10.84 20250210 341000 -60.12 20240313 122700 10.84 20250210 0.95 N 003670 500 387 억 7369610 N N 18104 N 00 N
6 20250306 120146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137300 2900 2 2.16 48210159000 348992 87.99 135600 142300 133900 174700 94100 134400 138141.72 9.51 0 -34938 138933 136666 133633 131366 128333 137800 132500 387 40300 500 96760 100 1 77463220 106357 370.08 4.51 12 0.45 371.00 30412.00 341000 20240313 -59.74 122700 20250210 11.90 158200 -13.21 20250107 122700 11.90 20250210 341000 -59.74 20240313 122700 11.90 20250210 0.95 N 003670 500 387 억 7369610 N N 18104 N 00 N
7 20250306 110146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137800 3400 2 2.53 43935260150 317920 80.16 135600 142300 133900 174700 94100 134400 138196.58 9.51 0 -38349 138933 136666 133633 131366 128333 137800 132500 387 40300 500 96760 100 1 77463220 106744 371.43 4.53 12 0.41 371.00 30412.00 341000 20240313 -59.59 122700 20250210 12.31 158200 -12.90 20250107 122700 12.31 20250210 341000 -59.59 20240313 122700 12.31 20250210 0.95 N 003670 500 387 억 7369610 N N 18104 N 00 N
8 20250306 100146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 134300 -100 5 -0.07 36840951500 265755 67.01 135600 142300 133900 174700 94100 134400 138628.33 9.51 0 -34406 138933 136666 133633 131366 128333 137800 132500 387 40300 500 96760 100 1 77463220 104033 361.99 4.42 12 0.34 371.00 30412.00 341000 20240313 -60.62 122700 20250210 9.45 158200 -15.11 20250107 122700 9.45 20250210 341000 -60.62 20240313 122700 9.45 20250210 0.95 N 003670 500 387 억 7369610 N N 18104 N 00 N
9 20250306 090146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137500 3100 2 2.31 2060604650 15033 3.79 135600 138200 135600 174700 94100 134400 137081.36 9.51 0 4395 138933 136666 133633 131366 128333 137800 132500 387 40300 500 96760 100 1 77463220 106512 370.62 4.52 12 0.02 371.00 30412.00 341000 20240313 -59.68 122700 20250210 12.06 158200 -13.08 20250107 122700 12.06 20250210 341000 -59.68 20240313 122700 12.06 20250210 0.95 N 003670 500 387 억 7369610 N N 18104 N 00 N
10 20250305 160145 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 134400 4000 2 3.07 52381268050 393173 71.02 131200 135900 130600 169500 91300 130400 133235.34 9.45 0 70559 142200 136300 132800 126900 123400 134550 125150 387 39100 500 93880 100 1 77463220 104111 362.26 4.42 12 0.51 371.00 30412.00 341000 20240313 -60.59 122700 20250210 9.54 158200 -15.04 20250107 122700 9.54 20250210 341000 -60.59 20240313 122700 9.54 20250210 0.94 N 003670 500 387 억 7320747 N N 18091 N 00 N
11 20250305 150146 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 134400 4000 2 3.07 47342377600 355703 64.25 131200 135900 130600 169500 91300 130400 133105.26 9.45 0 61455 142200 136300 132800 126900 123400 134550 125150 387 39100 500 93880 100 1 77463220 104111 362.26 4.42 12 0.46 371.00 30412.00 341000 20240313 -60.59 122700 20250210 9.54 158200 -15.04 20250107 122700 9.54 20250210 341000 -60.59 20240313 122700 9.54 20250210 0.94 N 003670 500 387 억 7320747 N N 41890 N 00 N
12 20250305 140145 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 133400 3000 2 2.30 43319962600 325676 58.83 131200 135900 130600 169500 91300 130400 133026.14 9.45 0 56728 142200 136300 132800 126900 123400 134550 125150 387 39100 500 93880 100 1 77463220 103336 359.57 4.39 12 0.42 371.00 30412.00 341000 20240313 -60.88 122700 20250210 8.72 158200 -15.68 20250107 122700 8.72 20250210 341000 -60.88 20240313 122700 8.72 20250210 0.94 N 003670 500 387 억 7320747 N N 41890 N 00 N