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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,140900,-4500,5,-3.09,72176046450,504832,130.01,147100,148200,139800,189000,101800,145400,142973.17,9.31,0,-34954,150466,147932,145466,142932,140466,149200,144200,387,43600,500,104680,100,1,77463220,109146,379.78,4.63,12,0.65,371.00,30412.00,341000,20240313,-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,,7213848,N,N,7729,N,00,N
20250313,150148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,140700,-4700,5,-3.23,50891062000,353637,91.08,147100,148200,140200,189000,101800,145400,143907.63,9.31,0,-43793,150466,147932,145466,142932,140466,149200,144200,387,43600,500,104680,100,1,77463220,108991,379.25,4.63,12,0.46,371.00,30412.00,341000,20240313,-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,,7213848,N,N,6387,N,00,N
20250313,140148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,141700,-3700,5,-2.54,43302908400,299765,77.20,147100,148200,141300,189000,101800,145400,144456.19,9.31,0,-45587,150466,147932,145466,142932,140466,149200,144200,387,43600,500,104680,100,1,77463220,109765,381.94,4.66,12,0.39,371.00,30412.00,341000,20240313,-58.45,122700,20250210,15.48,158200,-10.43,20250107,122700,15.48,20250210,341000,-58.45,20240313,122700,15.48,20250210,0.91,N,003670,500,387 억,,7213848,N,N,6387,N,00,N
20250313,130148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,141600,-3800,5,-2.61,38944424450,269073,69.30,147100,148200,141300,189000,101800,145400,144735.53,9.31,0,-43554,150466,147932,145466,142932,140466,149200,144200,387,43600,500,104680,100,1,77463220,109688,381.67,4.66,12,0.35,371.00,30412.00,341000,20240313,-58.48,122700,20250210,15.40,158200,-10.49,20250107,122700,15.40,20250210,341000,-58.48,20240313,122700,15.40,20250210,0.91,N,003670,500,387 억,,7213848,N,N,6387,N,00,N
20250313,120148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,143100,-2300,5,-1.58,32150480250,221299,56.99,147100,148200,142800,189000,101800,145400,145280.73,9.31,0,-38461,150466,147932,145466,142932,140466,149200,144200,387,43600,500,104680,100,1,77463220,110850,385.71,4.71,12,0.29,371.00,30412.00,341000,20240313,-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,,7213848,N,N,6387,N,00,N
20250313,110148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,146000,600,2,0.41,24702140400,169626,43.69,147100,148200,143000,189000,101800,145400,145627.09,9.31,0,-29415,150466,147932,145466,142932,140466,149200,144200,387,43600,500,104680,100,1,77463220,113096,393.53,4.80,12,0.22,371.00,30412.00,341000,20240313,-57.18,122700,20250210,18.99,158200,-7.71,20250107,122700,18.99,20250210,341000,-57.18,20240313,122700,18.99,20250210,0.91,N,003670,500,387 억,,7213848,N,N,6387,N,00,N
20250313,100148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144700,-700,5,-0.48,17635388500,121188,31.21,147100,148200,143000,189000,101800,145400,145520.91,9.31,0,-30503,150466,147932,145466,142932,140466,149200,144200,387,43600,500,104680,100,1,77463220,112089,390.03,4.76,12,0.16,371.00,30412.00,341000,20240313,-57.57,122700,20250210,17.93,158200,-8.53,20250107,122700,17.93,20250210,341000,-57.57,20240313,122700,17.93,20250210,0.91,N,003670,500,387 억,,7213848,N,N,6387,N,00,N
20250313,090149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,147200,1800,2,1.24,2009593500,13625,3.51,147100,148200,146900,189000,101800,145400,147493.10,9.31,0,-3681,150466,147932,145466,142932,140466,149200,144200,387,43600,500,104680,100,1,77463220,114026,396.77,4.84,12,0.02,371.00,30412.00,341000,20240313,-56.83,122700,20250210,19.97,158200,-6.95,20250107,122700,19.97,20250210,341000,-56.83,20240313,122700,19.97,20250210,0.91,N,003670,500,387 억,,7213848,N,N,6387,N,00,N
20250312,160147,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145400,2200,2,1.54,56149553400,385808,111.10,145300,148000,143000,186100,100300,143200,145537.74,9.35,0,-44075,149533,146366,143633,140466,137733,147950,142050,387,42900,500,103100,100,1,77463220,112632,391.91,4.78,12,0.50,371.00,30412.00,341000,20240313,-57.36,122700,20250210,18.50,158200,-8.09,20250107,122700,18.50,20250210,341000,-57.36,20240313,122700,18.50,20250210,0.95,N,003670,500,387 억,,7242854,N,N,6387,N,00,N
20250312,150148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145150,1950,2,1.36,52347370650,359671,103.58,145300,148000,143000,186100,100300,143200,145542.37,9.35,0,-47212,149533,146366,143633,140466,137733,147950,142050,387,42900,500,103100,100,1,77463220,112438,391.24,4.77,12,0.46,371.00,30412.00,341000,20240313,-57.43,122700,20250210,18.30,158200,-8.25,20250107,122700,18.30,20250210,341000,-57.43,20240313,122700,18.30,20250210,0.95,N,003670,500,387 억,,7242854,N,N,11936,N,00,N
20250312,140148,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144700,1500,2,1.05,45096295150,309927,89.25,145300,148000,143000,186100,100300,143200,145506.18,9.35,0,-42613,149533,146366,143633,140466,137733,147950,142050,387,42900,500,103100,100,1,77463220,112089,390.03,4.76,12,0.40,371.00,30412.00,341000,20240313,-57.57,122700,20250210,17.93,158200,-8.53,20250107,122700,17.93,20250210,341000,-57.57,20240313,122700,17.93,20250210,0.95,N,003670,500,387 억,,7242854,N,N,11936,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 20250313 160148 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 140900 -4500 5 -3.09 72176046450 504832 130.01 147100 148200 139800 189000 101800 145400 142973.17 9.31 0 -34954 150466 147932 145466 142932 140466 149200 144200 387 43600 500 104680 100 1 77463220 109146 379.78 4.63 12 0.65 371.00 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 7213848 N N 7729 N 00 N
3 20250313 150148 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 140700 -4700 5 -3.23 50891062000 353637 91.08 147100 148200 140200 189000 101800 145400 143907.63 9.31 0 -43793 150466 147932 145466 142932 140466 149200 144200 387 43600 500 104680 100 1 77463220 108991 379.25 4.63 12 0.46 371.00 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 7213848 N N 6387 N 00 N
4 20250313 140148 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 141700 -3700 5 -2.54 43302908400 299765 77.20 147100 148200 141300 189000 101800 145400 144456.19 9.31 0 -45587 150466 147932 145466 142932 140466 149200 144200 387 43600 500 104680 100 1 77463220 109765 381.94 4.66 12 0.39 371.00 30412.00 341000 20240313 -58.45 122700 20250210 15.48 158200 -10.43 20250107 122700 15.48 20250210 341000 -58.45 20240313 122700 15.48 20250210 0.91 N 003670 500 387 억 7213848 N N 6387 N 00 N
5 20250313 130148 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 141600 -3800 5 -2.61 38944424450 269073 69.30 147100 148200 141300 189000 101800 145400 144735.53 9.31 0 -43554 150466 147932 145466 142932 140466 149200 144200 387 43600 500 104680 100 1 77463220 109688 381.67 4.66 12 0.35 371.00 30412.00 341000 20240313 -58.48 122700 20250210 15.40 158200 -10.49 20250107 122700 15.40 20250210 341000 -58.48 20240313 122700 15.40 20250210 0.91 N 003670 500 387 억 7213848 N N 6387 N 00 N
6 20250313 120148 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 143100 -2300 5 -1.58 32150480250 221299 56.99 147100 148200 142800 189000 101800 145400 145280.73 9.31 0 -38461 150466 147932 145466 142932 140466 149200 144200 387 43600 500 104680 100 1 77463220 110850 385.71 4.71 12 0.29 371.00 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 7213848 N N 6387 N 00 N
7 20250313 110148 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 146000 600 2 0.41 24702140400 169626 43.69 147100 148200 143000 189000 101800 145400 145627.09 9.31 0 -29415 150466 147932 145466 142932 140466 149200 144200 387 43600 500 104680 100 1 77463220 113096 393.53 4.80 12 0.22 371.00 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 0.91 N 003670 500 387 억 7213848 N N 6387 N 00 N
8 20250313 100148 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 144700 -700 5 -0.48 17635388500 121188 31.21 147100 148200 143000 189000 101800 145400 145520.91 9.31 0 -30503 150466 147932 145466 142932 140466 149200 144200 387 43600 500 104680 100 1 77463220 112089 390.03 4.76 12 0.16 371.00 30412.00 341000 20240313 -57.57 122700 20250210 17.93 158200 -8.53 20250107 122700 17.93 20250210 341000 -57.57 20240313 122700 17.93 20250210 0.91 N 003670 500 387 억 7213848 N N 6387 N 00 N
9 20250313 090149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 147200 1800 2 1.24 2009593500 13625 3.51 147100 148200 146900 189000 101800 145400 147493.10 9.31 0 -3681 150466 147932 145466 142932 140466 149200 144200 387 43600 500 104680 100 1 77463220 114026 396.77 4.84 12 0.02 371.00 30412.00 341000 20240313 -56.83 122700 20250210 19.97 158200 -6.95 20250107 122700 19.97 20250210 341000 -56.83 20240313 122700 19.97 20250210 0.91 N 003670 500 387 억 7213848 N N 6387 N 00 N
10 20250312 160147 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 145400 2200 2 1.54 56149553400 385808 111.10 145300 148000 143000 186100 100300 143200 145537.74 9.35 0 -44075 149533 146366 143633 140466 137733 147950 142050 387 42900 500 103100 100 1 77463220 112632 391.91 4.78 12 0.50 371.00 30412.00 341000 20240313 -57.36 122700 20250210 18.50 158200 -8.09 20250107 122700 18.50 20250210 341000 -57.36 20240313 122700 18.50 20250210 0.95 N 003670 500 387 억 7242854 N N 6387 N 00 N
11 20250312 150148 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 145150 1950 2 1.36 52347370650 359671 103.58 145300 148000 143000 186100 100300 143200 145542.37 9.35 0 -47212 149533 146366 143633 140466 137733 147950 142050 387 42900 500 103100 100 1 77463220 112438 391.24 4.77 12 0.46 371.00 30412.00 341000 20240313 -57.43 122700 20250210 18.30 158200 -8.25 20250107 122700 18.30 20250210 341000 -57.43 20240313 122700 18.30 20250210 0.95 N 003670 500 387 억 7242854 N N 11936 N 00 N
12 20250312 140148 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 144700 1500 2 1.05 45096295150 309927 89.25 145300 148000 143000 186100 100300 143200 145506.18 9.35 0 -42613 149533 146366 143633 140466 137733 147950 142050 387 42900 500 103100 100 1 77463220 112089 390.03 4.76 12 0.40 371.00 30412.00 341000 20240313 -57.57 122700 20250210 17.93 158200 -8.53 20250107 122700 17.93 20250210 341000 -57.57 20240313 122700 17.93 20250210 0.95 N 003670 500 387 억 7242854 N N 11936 N 00 N