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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006340/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
20250312,160215,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2960,15,2,0.51,2162031333,727313,59.31,2970,3005,2935,3825,2065,2945,2972.67,4.26,0,-92368,3011,2977,2921,2887,2831,2950,2860,375,880,500,1880,5,1,74979175,2219,22.95,2.20,12,0.97,129.00,1345.00,5450,20240513,-45.69,1205,20240304,145.64,4095,-27.72,20250116,2865,3.32,20250311,5450,-45.69,20240513,1252,136.42,20240312,8.13,N,006340,500,374 억,,3192751,N,N,80,N,00,N
20250312,150217,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2960,15,2,0.51,1993269968,670331,54.66,2970,3005,2935,3825,2065,2945,2973.58,4.26,0,-104792,3011,2977,2921,2887,2831,2950,2860,375,880,500,1880,5,1,74979175,2219,22.95,2.20,12,0.89,129.00,1345.00,5450,20240513,-45.69,1205,20240304,145.64,4095,-27.72,20250116,2865,3.32,20250311,5450,-45.69,20240513,1252,136.42,20240312,8.13,N,006340,500,374 억,,3192751,N,N,80,N,00,N
20250312,140216,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2995,50,2,1.70,1684957859,566954,46.23,2970,3005,2935,3825,2065,2945,2971.97,4.26,0,-95441,3011,2977,2921,2887,2831,2950,2860,375,880,500,1880,5,1,74979175,2246,23.22,2.23,12,0.76,129.00,1345.00,5450,20240513,-45.05,1205,20240304,148.55,4095,-26.86,20250116,2865,4.54,20250311,5450,-45.05,20240513,1252,139.22,20240312,8.13,N,006340,500,374 억,,3192751,N,N,80,N,00,N
20250312,130215,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2970,25,2,0.85,1086851645,366660,29.90,2970,2990,2935,3825,2065,2945,2964.22,4.26,0,-10684,3011,2977,2921,2887,2831,2950,2860,375,880,500,1880,5,1,74979175,2227,23.02,2.21,12,0.49,129.00,1345.00,5450,20240513,-45.50,1205,20240304,146.47,4095,-27.47,20250116,2865,3.66,20250311,5450,-45.50,20240513,1252,137.22,20240312,8.13,N,006340,500,374 억,,3192751,N,N,80,N,00,N
20250312,120216,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2965,20,2,0.68,906637430,305988,24.95,2970,2990,2935,3825,2065,2945,2963.01,4.26,0,10381,3011,2977,2921,2887,2831,2950,2860,375,880,500,1880,5,1,74979175,2223,22.98,2.20,12,0.41,129.00,1345.00,5450,20240513,-45.60,1205,20240304,146.06,4095,-27.59,20250116,2865,3.49,20250311,5450,-45.60,20240513,1252,136.82,20240312,8.13,N,006340,500,374 억,,3192751,N,N,80,N,00,N
20250312,110215,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2965,20,2,0.68,713650712,241091,19.66,2970,2990,2935,3825,2065,2945,2960.11,4.26,0,12348,3011,2977,2921,2887,2831,2950,2860,375,880,500,1880,5,1,74979175,2223,22.98,2.20,12,0.32,129.00,1345.00,5450,20240513,-45.60,1205,20240304,146.06,4095,-27.59,20250116,2865,3.49,20250311,5450,-45.60,20240513,1252,136.82,20240312,8.13,N,006340,500,374 억,,3192751,N,N,80,N,00,N
20250312,100215,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2960,15,2,0.51,458449178,154956,12.64,2970,2990,2935,3825,2065,2945,2958.61,4.26,0,5188,3011,2977,2921,2887,2831,2950,2860,375,880,500,1880,5,1,74979175,2219,22.95,2.20,12,0.21,129.00,1345.00,5450,20240513,-45.69,1205,20240304,145.64,4095,-27.72,20250116,2865,3.32,20250311,5450,-45.69,20240513,1252,136.42,20240312,8.13,N,006340,500,374 억,,3192751,N,N,80,N,00,N
20250312,090216,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2980,35,2,1.19,65604285,22046,1.80,2970,2990,2970,3825,2065,2945,2976.39,4.26,0,-1692,3011,2977,2921,2887,2831,2950,2860,375,880,500,1880,5,1,74979175,2234,23.10,2.22,12,0.03,129.00,1345.00,5450,20240513,-45.32,1205,20240304,147.30,4095,-27.23,20250116,2865,4.01,20250311,5450,-45.32,20240513,1252,138.02,20240312,8.13,N,006340,500,374 억,,3192751,N,N,80,N,00,N
20250311,160215,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2945,-65,5,-2.16,3540895024,1216585,143.31,2950,2955,2865,3910,2110,3010,2910.46,3.94,0,80085,3096,3052,3021,2977,2946,3037,2962,375,900,500,1920,5,1,74979175,2208,22.83,2.19,12,1.62,129.00,1345.00,5450,20240513,-45.96,1205,20240304,144.40,4095,-28.08,20250116,2865,2.79,20250311,5450,-45.96,20240513,1236,138.27,20240311,8.20,N,006340,500,374 억,,2953820,N,N,80,N,00,N
20250311,150215,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2935,-75,5,-2.49,3422123584,1176134,138.54,2950,2955,2865,3910,2110,3010,2909.64,3.94,0,74457,3096,3052,3021,2977,2946,3037,2962,375,900,500,1920,5,1,74979175,2201,22.75,2.18,12,1.57,129.00,1345.00,5450,20240513,-46.15,1205,20240304,143.57,4095,-28.33,20250116,2865,2.44,20250311,5450,-46.15,20240513,1236,137.46,20240311,8.20,N,006340,500,374 억,,2953820,N,N,77,N,00,N
20250311,140215,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2940,-70,5,-2.33,3160446578,1086754,128.02,2950,2955,2865,3910,2110,3010,2908.15,3.94,0,57759,3096,3052,3021,2977,2946,3037,2962,375,900,500,1920,5,1,74979175,2204,22.79,2.19,12,1.45,129.00,1345.00,5450,20240513,-46.06,1205,20240304,143.98,4095,-28.21,20250116,2865,2.62,20250311,5450,-46.06,20240513,1236,137.86,20240311,8.20,N,006340,500,374 억,,2953820,N,N,77,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 20250312 160215 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2960 15 2 0.51 2162031333 727313 59.31 2970 3005 2935 3825 2065 2945 2972.67 4.26 0 -92368 3011 2977 2921 2887 2831 2950 2860 375 880 500 1880 5 1 74979175 2219 22.95 2.20 12 0.97 129.00 1345.00 5450 20240513 -45.69 1205 20240304 145.64 4095 -27.72 20250116 2865 3.32 20250311 5450 -45.69 20240513 1252 136.42 20240312 8.13 N 006340 500 374 억 3192751 N N 80 N 00 N
3 20250312 150217 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2960 15 2 0.51 1993269968 670331 54.66 2970 3005 2935 3825 2065 2945 2973.58 4.26 0 -104792 3011 2977 2921 2887 2831 2950 2860 375 880 500 1880 5 1 74979175 2219 22.95 2.20 12 0.89 129.00 1345.00 5450 20240513 -45.69 1205 20240304 145.64 4095 -27.72 20250116 2865 3.32 20250311 5450 -45.69 20240513 1252 136.42 20240312 8.13 N 006340 500 374 억 3192751 N N 80 N 00 N
4 20250312 140216 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2995 50 2 1.70 1684957859 566954 46.23 2970 3005 2935 3825 2065 2945 2971.97 4.26 0 -95441 3011 2977 2921 2887 2831 2950 2860 375 880 500 1880 5 1 74979175 2246 23.22 2.23 12 0.76 129.00 1345.00 5450 20240513 -45.05 1205 20240304 148.55 4095 -26.86 20250116 2865 4.54 20250311 5450 -45.05 20240513 1252 139.22 20240312 8.13 N 006340 500 374 억 3192751 N N 80 N 00 N
5 20250312 130215 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2970 25 2 0.85 1086851645 366660 29.90 2970 2990 2935 3825 2065 2945 2964.22 4.26 0 -10684 3011 2977 2921 2887 2831 2950 2860 375 880 500 1880 5 1 74979175 2227 23.02 2.21 12 0.49 129.00 1345.00 5450 20240513 -45.50 1205 20240304 146.47 4095 -27.47 20250116 2865 3.66 20250311 5450 -45.50 20240513 1252 137.22 20240312 8.13 N 006340 500 374 억 3192751 N N 80 N 00 N
6 20250312 120216 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2965 20 2 0.68 906637430 305988 24.95 2970 2990 2935 3825 2065 2945 2963.01 4.26 0 10381 3011 2977 2921 2887 2831 2950 2860 375 880 500 1880 5 1 74979175 2223 22.98 2.20 12 0.41 129.00 1345.00 5450 20240513 -45.60 1205 20240304 146.06 4095 -27.59 20250116 2865 3.49 20250311 5450 -45.60 20240513 1252 136.82 20240312 8.13 N 006340 500 374 억 3192751 N N 80 N 00 N
7 20250312 110215 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2965 20 2 0.68 713650712 241091 19.66 2970 2990 2935 3825 2065 2945 2960.11 4.26 0 12348 3011 2977 2921 2887 2831 2950 2860 375 880 500 1880 5 1 74979175 2223 22.98 2.20 12 0.32 129.00 1345.00 5450 20240513 -45.60 1205 20240304 146.06 4095 -27.59 20250116 2865 3.49 20250311 5450 -45.60 20240513 1252 136.82 20240312 8.13 N 006340 500 374 억 3192751 N N 80 N 00 N
8 20250312 100215 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2960 15 2 0.51 458449178 154956 12.64 2970 2990 2935 3825 2065 2945 2958.61 4.26 0 5188 3011 2977 2921 2887 2831 2950 2860 375 880 500 1880 5 1 74979175 2219 22.95 2.20 12 0.21 129.00 1345.00 5450 20240513 -45.69 1205 20240304 145.64 4095 -27.72 20250116 2865 3.32 20250311 5450 -45.69 20240513 1252 136.42 20240312 8.13 N 006340 500 374 억 3192751 N N 80 N 00 N
9 20250312 090216 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2980 35 2 1.19 65604285 22046 1.80 2970 2990 2970 3825 2065 2945 2976.39 4.26 0 -1692 3011 2977 2921 2887 2831 2950 2860 375 880 500 1880 5 1 74979175 2234 23.10 2.22 12 0.03 129.00 1345.00 5450 20240513 -45.32 1205 20240304 147.30 4095 -27.23 20250116 2865 4.01 20250311 5450 -45.32 20240513 1252 138.02 20240312 8.13 N 006340 500 374 억 3192751 N N 80 N 00 N
10 20250311 160215 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2945 -65 5 -2.16 3540895024 1216585 143.31 2950 2955 2865 3910 2110 3010 2910.46 3.94 0 80085 3096 3052 3021 2977 2946 3037 2962 375 900 500 1920 5 1 74979175 2208 22.83 2.19 12 1.62 129.00 1345.00 5450 20240513 -45.96 1205 20240304 144.40 4095 -28.08 20250116 2865 2.79 20250311 5450 -45.96 20240513 1236 138.27 20240311 8.20 N 006340 500 374 억 2953820 N N 80 N 00 N
11 20250311 150215 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2935 -75 5 -2.49 3422123584 1176134 138.54 2950 2955 2865 3910 2110 3010 2909.64 3.94 0 74457 3096 3052 3021 2977 2946 3037 2962 375 900 500 1920 5 1 74979175 2201 22.75 2.18 12 1.57 129.00 1345.00 5450 20240513 -46.15 1205 20240304 143.57 4095 -28.33 20250116 2865 2.44 20250311 5450 -46.15 20240513 1236 137.46 20240311 8.20 N 006340 500 374 억 2953820 N N 77 N 00 N
12 20250311 140215 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2940 -70 5 -2.33 3160446578 1086754 128.02 2950 2955 2865 3910 2110 3010 2908.15 3.94 0 57759 3096 3052 3021 2977 2946 3037 2962 375 900 500 1920 5 1 74979175 2204 22.79 2.19 12 1.45 129.00 1345.00 5450 20240513 -46.06 1205 20240304 143.98 4095 -28.21 20250116 2865 2.62 20250311 5450 -46.06 20240513 1236 137.86 20240311 8.20 N 006340 500 374 억 2953820 N N 77 N 00 N