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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,130400,-3900,5,-2.90,33009851400,251223,66.50,135100,135300,129900,174500,94100,134300,131396.38,9.84,0,-56867,141100,137700,134600,131200,128100,139400,132900,387,40200,500,96690,100,1,77463220,101012,351.48,4.29,12,0.32,371.00,30412.00,341000,20240313,-61.76,122700,20250210,6.28,158200,-17.57,20250107,122700,6.28,20250210,341000,-61.76,20240313,122700,6.28,20250210,0.91,N,003670,500,387 억,,7619648,N,N,5382,N,00,N
20250218,120149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,130600,-3700,5,-2.76,27259489500,207077,54.81,135100,135300,129900,174500,94100,134300,131639.13,9.84,0,-48264,141100,137700,134600,131200,128100,139400,132900,387,40200,500,96690,100,1,77463220,101167,352.02,4.29,12,0.27,371.00,30412.00,341000,20240313,-61.70,122700,20250210,6.44,158200,-17.45,20250107,122700,6.44,20250210,341000,-61.70,20240313,122700,6.44,20250210,0.91,N,003670,500,387 억,,7619648,N,N,5382,N,00,N
20250218,110150,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,130200,-4100,5,-3.05,22854775700,173358,45.89,135100,135300,129900,174500,94100,134300,131835.43,9.84,0,-47992,141100,137700,134600,131200,128100,139400,132900,387,40200,500,96690,100,1,77463220,100857,350.94,4.28,12,0.22,371.00,30412.00,341000,20240313,-61.82,122700,20250210,6.11,158200,-17.70,20250107,122700,6.11,20250210,341000,-61.82,20240313,122700,6.11,20250210,0.91,N,003670,500,387 억,,7619648,N,N,5382,N,00,N
20250218,100149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,131400,-2900,5,-2.16,11825942400,88856,23.52,135100,135300,130800,174500,94100,134300,133090.82,9.84,0,-25484,141100,137700,134600,131200,128100,139400,132900,387,40200,500,96690,100,1,77463220,101787,354.18,4.32,12,0.11,371.00,30412.00,341000,20240313,-61.47,122700,20250210,7.09,158200,-16.94,20250107,122700,7.09,20250210,341000,-61.47,20240313,122700,7.09,20250210,0.91,N,003670,500,387 억,,7619648,N,N,5382,N,00,N
20250218,090149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,134000,-300,5,-0.22,1257588600,9360,2.48,135100,135300,133600,174500,94100,134300,134357.88,9.84,0,-6051,141100,137700,134600,131200,128100,139400,132900,387,40200,500,96690,100,1,77463220,103801,361.19,4.41,12,0.01,371.00,30412.00,341000,20240313,-60.70,122700,20250210,9.21,158200,-15.30,20250107,122700,9.21,20250210,341000,-60.70,20240313,122700,9.21,20250210,0.91,N,003670,500,387 억,,7619648,N,N,5382,N,00,N
20250217,160149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,134300,2000,2,1.51,50729169400,376105,120.86,132600,138000,131500,171900,92700,132300,134881.68,9.82,0,15688,137566,134932,132766,130132,127966,133850,129050,387,39600,500,95250,100,1,77463220,104033,361.99,4.42,12,0.49,371.00,30412.00,341000,20240313,-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,,7605090,N,N,5382,N,00,N
20250217,150149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,134100,1800,2,1.36,47958572500,355474,114.23,132600,138000,131500,171900,92700,132300,134915.37,9.82,0,18584,137566,134932,132766,130132,127966,133850,129050,387,39600,500,95250,100,1,77463220,103878,361.46,4.41,12,0.46,371.00,30412.00,341000,20240313,-60.67,122700,20250210,9.29,158200,-15.23,20250107,122700,9.29,20250210,341000,-60.67,20240313,122700,9.29,20250210,0.95,N,003670,500,387 억,,7605090,N,N,4682,N,00,N
20250217,140149,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,134700,2400,2,1.81,43463213000,321976,103.47,132600,138000,131500,171900,92700,132300,134990.04,9.82,0,19285,137566,134932,132766,130132,127966,133850,129050,387,39600,500,95250,100,1,77463220,104343,363.07,4.43,12,0.42,371.00,30412.00,341000,20240313,-60.50,122700,20250210,9.78,158200,-14.85,20250107,122700,9.78,20250210,341000,-60.50,20240313,122700,9.78,20250210,0.95,N,003670,500,387 억,,7605090,N,N,4682,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 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
3 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
4 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
5 20250218 130149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 130400 -3900 5 -2.90 33009851400 251223 66.50 135100 135300 129900 174500 94100 134300 131396.38 9.84 0 -56867 141100 137700 134600 131200 128100 139400 132900 387 40200 500 96690 100 1 77463220 101012 351.48 4.29 12 0.32 371.00 30412.00 341000 20240313 -61.76 122700 20250210 6.28 158200 -17.57 20250107 122700 6.28 20250210 341000 -61.76 20240313 122700 6.28 20250210 0.91 N 003670 500 387 억 7619648 N N 5382 N 00 N
6 20250218 120149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 130600 -3700 5 -2.76 27259489500 207077 54.81 135100 135300 129900 174500 94100 134300 131639.13 9.84 0 -48264 141100 137700 134600 131200 128100 139400 132900 387 40200 500 96690 100 1 77463220 101167 352.02 4.29 12 0.27 371.00 30412.00 341000 20240313 -61.70 122700 20250210 6.44 158200 -17.45 20250107 122700 6.44 20250210 341000 -61.70 20240313 122700 6.44 20250210 0.91 N 003670 500 387 억 7619648 N N 5382 N 00 N
7 20250218 110150 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 130200 -4100 5 -3.05 22854775700 173358 45.89 135100 135300 129900 174500 94100 134300 131835.43 9.84 0 -47992 141100 137700 134600 131200 128100 139400 132900 387 40200 500 96690 100 1 77463220 100857 350.94 4.28 12 0.22 371.00 30412.00 341000 20240313 -61.82 122700 20250210 6.11 158200 -17.70 20250107 122700 6.11 20250210 341000 -61.82 20240313 122700 6.11 20250210 0.91 N 003670 500 387 억 7619648 N N 5382 N 00 N
8 20250218 100149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 131400 -2900 5 -2.16 11825942400 88856 23.52 135100 135300 130800 174500 94100 134300 133090.82 9.84 0 -25484 141100 137700 134600 131200 128100 139400 132900 387 40200 500 96690 100 1 77463220 101787 354.18 4.32 12 0.11 371.00 30412.00 341000 20240313 -61.47 122700 20250210 7.09 158200 -16.94 20250107 122700 7.09 20250210 341000 -61.47 20240313 122700 7.09 20250210 0.91 N 003670 500 387 억 7619648 N N 5382 N 00 N
9 20250218 090149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 134000 -300 5 -0.22 1257588600 9360 2.48 135100 135300 133600 174500 94100 134300 134357.88 9.84 0 -6051 141100 137700 134600 131200 128100 139400 132900 387 40200 500 96690 100 1 77463220 103801 361.19 4.41 12 0.01 371.00 30412.00 341000 20240313 -60.70 122700 20250210 9.21 158200 -15.30 20250107 122700 9.21 20250210 341000 -60.70 20240313 122700 9.21 20250210 0.91 N 003670 500 387 억 7619648 N N 5382 N 00 N
10 20250217 160149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 134300 2000 2 1.51 50729169400 376105 120.86 132600 138000 131500 171900 92700 132300 134881.68 9.82 0 15688 137566 134932 132766 130132 127966 133850 129050 387 39600 500 95250 100 1 77463220 104033 361.99 4.42 12 0.49 371.00 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 7605090 N N 5382 N 00 N
11 20250217 150149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 134100 1800 2 1.36 47958572500 355474 114.23 132600 138000 131500 171900 92700 132300 134915.37 9.82 0 18584 137566 134932 132766 130132 127966 133850 129050 387 39600 500 95250 100 1 77463220 103878 361.46 4.41 12 0.46 371.00 30412.00 341000 20240313 -60.67 122700 20250210 9.29 158200 -15.23 20250107 122700 9.29 20250210 341000 -60.67 20240313 122700 9.29 20250210 0.95 N 003670 500 387 억 7605090 N N 4682 N 00 N
12 20250217 140149 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 134700 2400 2 1.81 43463213000 321976 103.47 132600 138000 131500 171900 92700 132300 134990.04 9.82 0 19285 137566 134932 132766 130132 127966 133850 129050 387 39600 500 95250 100 1 77463220 104343 363.07 4.43 12 0.42 371.00 30412.00 341000 20240313 -60.50 122700 20250210 9.78 158200 -14.85 20250107 122700 9.78 20250210 341000 -60.50 20240313 122700 9.78 20250210 0.95 N 003670 500 387 억 7605090 N N 4682 N 00 N