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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3005,-20,5,-0.66,3194374288,1050543,121.89,3045,3085,3005,3930,2120,3025,3040.90,4.18,0,-139115,3155,3090,3045,2980,2935,3067,2957,375,905,500,1930,5,1,74979175,2253,34.15,2.05,12,1.40,88.00,1467.00,5450,20240513,-44.86,1226,20240307,145.11,4095,-26.62,20250116,2865,4.89,20250311,5450,-44.86,20240513,1383,117.28,20240318,8.07,N,006340,500,374 억,,3131957,N,N,621,N,00,N
20250318,150219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3015,-10,5,-0.33,2860647494,939653,109.02,3045,3085,3005,3930,2120,3025,3044.37,4.18,0,-158296,3155,3090,3045,2980,2935,3067,2957,375,905,500,1930,5,1,74979175,2261,34.26,2.06,12,1.25,88.00,1467.00,5450,20240513,-44.68,1226,20240307,145.92,4095,-26.37,20250116,2865,5.24,20250311,5450,-44.68,20240513,1383,118.00,20240318,8.07,N,006340,500,374 억,,3131957,N,N,0,N,00,N
20250318,140218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3020,-5,5,-0.17,2609615149,856322,99.36,3045,3085,3005,3930,2120,3025,3047.47,4.18,0,-149871,3155,3090,3045,2980,2935,3067,2957,375,905,500,1930,5,1,74979175,2264,34.32,2.06,12,1.14,88.00,1467.00,5450,20240513,-44.59,1226,20240307,146.33,4095,-26.25,20250116,2865,5.41,20250311,5450,-44.59,20240513,1383,118.37,20240318,8.07,N,006340,500,374 억,,3131957,N,N,0,N,00,N
20250318,130218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3035,10,2,0.33,2402315950,787754,91.40,3045,3085,3005,3930,2120,3025,3049.58,4.18,0,-127896,3155,3090,3045,2980,2935,3067,2957,375,905,500,1930,5,1,74979175,2276,34.49,2.07,12,1.05,88.00,1467.00,5450,20240513,-44.31,1226,20240307,147.55,4095,-25.89,20250116,2865,5.93,20250311,5450,-44.31,20240513,1383,119.45,20240318,8.07,N,006340,500,374 억,,3131957,N,N,0,N,00,N
20250318,120218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3035,10,2,0.33,2229273256,730707,84.78,3045,3085,3005,3930,2120,3025,3050.84,4.18,0,-123435,3155,3090,3045,2980,2935,3067,2957,375,905,500,1930,5,1,74979175,2276,34.49,2.07,12,0.97,88.00,1467.00,5450,20240513,-44.31,1226,20240307,147.55,4095,-25.89,20250116,2865,5.93,20250311,5450,-44.31,20240513,1383,119.45,20240318,8.07,N,006340,500,374 억,,3131957,N,N,0,N,00,N
20250318,110218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3045,20,2,0.66,2046531262,670580,77.80,3045,3085,3005,3930,2120,3025,3051.88,4.18,0,-124444,3155,3090,3045,2980,2935,3067,2957,375,905,500,1930,5,1,74979175,2283,34.60,2.08,12,0.89,88.00,1467.00,5450,20240513,-44.13,1226,20240307,148.37,4095,-25.64,20250116,2865,6.28,20250311,5450,-44.13,20240513,1383,120.17,20240318,8.07,N,006340,500,374 억,,3131957,N,N,0,N,00,N
20250318,100219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3050,25,2,0.83,681358557,224355,26.03,3045,3055,3005,3930,2120,3025,3036.97,4.18,0,43265,3155,3090,3045,2980,2935,3067,2957,375,905,500,1930,5,1,74979175,2287,34.66,2.08,12,0.30,88.00,1467.00,5450,20240513,-44.04,1226,20240307,148.78,4095,-25.52,20250116,2865,6.46,20250311,5450,-44.04,20240513,1383,120.54,20240318,8.07,N,006340,500,374 억,,3131957,N,N,0,N,00,N
20250318,090219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3030,5,2,0.17,81439980,26793,3.11,3045,3045,3030,3930,2120,3025,3039.60,4.18,0,-948,3155,3090,3045,2980,2935,3067,2957,375,905,500,1930,5,1,74979175,2272,34.43,2.07,12,0.04,88.00,1467.00,5450,20240513,-44.40,1226,20240307,147.15,4095,-26.01,20250116,2865,5.76,20250311,5450,-44.40,20240513,1383,119.09,20240318,8.07,N,006340,500,374 억,,3131957,N,N,0,N,00,N
20250317,160218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3025,-70,5,-2.26,2583591778,850679,67.57,3100,3110,3000,4020,2170,3095,3037.12,4.27,0,-74804,3181,3137,3066,3022,2951,3160,3045,375,925,500,1980,5,1,74979175,2268,34.38,2.06,12,1.13,88.00,1467.00,5450,20240513,-44.50,1220,20240305,147.95,4095,-26.13,20250116,2865,5.58,20250311,5450,-44.50,20240513,1383,118.73,20240318,8.13,N,006340,500,374 억,,3198864,N,N,777,N,00,N
20250317,150218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3020,-75,5,-2.42,2448193878,805857,64.01,3100,3110,3000,4020,2170,3095,3038.00,4.27,0,-64577,3181,3137,3066,3022,2951,3160,3045,375,925,500,1980,5,1,74979175,2264,34.32,2.06,12,1.07,88.00,1467.00,5450,20240513,-44.59,1220,20240305,147.54,4095,-26.25,20250116,2865,5.41,20250311,5450,-44.59,20240513,1383,118.37,20240318,8.13,N,006340,500,374 억,,3198864,N,N,777,N,00,N
20250317,140218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3020,-75,5,-2.42,2277243219,749285,59.52,3100,3110,3000,4020,2170,3095,3039.22,4.27,0,-60287,3181,3137,3066,3022,2951,3160,3045,375,925,500,1980,5,1,74979175,2264,34.32,2.06,12,1.00,88.00,1467.00,5450,20240513,-44.59,1220,20240305,147.54,4095,-26.25,20250116,2865,5.41,20250311,5450,-44.59,20240513,1383,118.37,20240318,8.13,N,006340,500,374 억,,3198864,N,N,777,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 20250318 160218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3005 -20 5 -0.66 3194374288 1050543 121.89 3045 3085 3005 3930 2120 3025 3040.90 4.18 0 -139115 3155 3090 3045 2980 2935 3067 2957 375 905 500 1930 5 1 74979175 2253 34.15 2.05 12 1.40 88.00 1467.00 5450 20240513 -44.86 1226 20240307 145.11 4095 -26.62 20250116 2865 4.89 20250311 5450 -44.86 20240513 1383 117.28 20240318 8.07 N 006340 500 374 억 3131957 N N 621 N 00 N
3 20250318 150219 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3015 -10 5 -0.33 2860647494 939653 109.02 3045 3085 3005 3930 2120 3025 3044.37 4.18 0 -158296 3155 3090 3045 2980 2935 3067 2957 375 905 500 1930 5 1 74979175 2261 34.26 2.06 12 1.25 88.00 1467.00 5450 20240513 -44.68 1226 20240307 145.92 4095 -26.37 20250116 2865 5.24 20250311 5450 -44.68 20240513 1383 118.00 20240318 8.07 N 006340 500 374 억 3131957 N N 0 N 00 N
4 20250318 140218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3020 -5 5 -0.17 2609615149 856322 99.36 3045 3085 3005 3930 2120 3025 3047.47 4.18 0 -149871 3155 3090 3045 2980 2935 3067 2957 375 905 500 1930 5 1 74979175 2264 34.32 2.06 12 1.14 88.00 1467.00 5450 20240513 -44.59 1226 20240307 146.33 4095 -26.25 20250116 2865 5.41 20250311 5450 -44.59 20240513 1383 118.37 20240318 8.07 N 006340 500 374 억 3131957 N N 0 N 00 N
5 20250318 130218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3035 10 2 0.33 2402315950 787754 91.40 3045 3085 3005 3930 2120 3025 3049.58 4.18 0 -127896 3155 3090 3045 2980 2935 3067 2957 375 905 500 1930 5 1 74979175 2276 34.49 2.07 12 1.05 88.00 1467.00 5450 20240513 -44.31 1226 20240307 147.55 4095 -25.89 20250116 2865 5.93 20250311 5450 -44.31 20240513 1383 119.45 20240318 8.07 N 006340 500 374 억 3131957 N N 0 N 00 N
6 20250318 120218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3035 10 2 0.33 2229273256 730707 84.78 3045 3085 3005 3930 2120 3025 3050.84 4.18 0 -123435 3155 3090 3045 2980 2935 3067 2957 375 905 500 1930 5 1 74979175 2276 34.49 2.07 12 0.97 88.00 1467.00 5450 20240513 -44.31 1226 20240307 147.55 4095 -25.89 20250116 2865 5.93 20250311 5450 -44.31 20240513 1383 119.45 20240318 8.07 N 006340 500 374 억 3131957 N N 0 N 00 N
7 20250318 110218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3045 20 2 0.66 2046531262 670580 77.80 3045 3085 3005 3930 2120 3025 3051.88 4.18 0 -124444 3155 3090 3045 2980 2935 3067 2957 375 905 500 1930 5 1 74979175 2283 34.60 2.08 12 0.89 88.00 1467.00 5450 20240513 -44.13 1226 20240307 148.37 4095 -25.64 20250116 2865 6.28 20250311 5450 -44.13 20240513 1383 120.17 20240318 8.07 N 006340 500 374 억 3131957 N N 0 N 00 N
8 20250318 100219 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3050 25 2 0.83 681358557 224355 26.03 3045 3055 3005 3930 2120 3025 3036.97 4.18 0 43265 3155 3090 3045 2980 2935 3067 2957 375 905 500 1930 5 1 74979175 2287 34.66 2.08 12 0.30 88.00 1467.00 5450 20240513 -44.04 1226 20240307 148.78 4095 -25.52 20250116 2865 6.46 20250311 5450 -44.04 20240513 1383 120.54 20240318 8.07 N 006340 500 374 억 3131957 N N 0 N 00 N
9 20250318 090219 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3030 5 2 0.17 81439980 26793 3.11 3045 3045 3030 3930 2120 3025 3039.60 4.18 0 -948 3155 3090 3045 2980 2935 3067 2957 375 905 500 1930 5 1 74979175 2272 34.43 2.07 12 0.04 88.00 1467.00 5450 20240513 -44.40 1226 20240307 147.15 4095 -26.01 20250116 2865 5.76 20250311 5450 -44.40 20240513 1383 119.09 20240318 8.07 N 006340 500 374 억 3131957 N N 0 N 00 N
10 20250317 160218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3025 -70 5 -2.26 2583591778 850679 67.57 3100 3110 3000 4020 2170 3095 3037.12 4.27 0 -74804 3181 3137 3066 3022 2951 3160 3045 375 925 500 1980 5 1 74979175 2268 34.38 2.06 12 1.13 88.00 1467.00 5450 20240513 -44.50 1220 20240305 147.95 4095 -26.13 20250116 2865 5.58 20250311 5450 -44.50 20240513 1383 118.73 20240318 8.13 N 006340 500 374 억 3198864 N N 777 N 00 N
11 20250317 150218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3020 -75 5 -2.42 2448193878 805857 64.01 3100 3110 3000 4020 2170 3095 3038.00 4.27 0 -64577 3181 3137 3066 3022 2951 3160 3045 375 925 500 1980 5 1 74979175 2264 34.32 2.06 12 1.07 88.00 1467.00 5450 20240513 -44.59 1220 20240305 147.54 4095 -26.25 20250116 2865 5.41 20250311 5450 -44.59 20240513 1383 118.37 20240318 8.13 N 006340 500 374 억 3198864 N N 777 N 00 N
12 20250317 140218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3020 -75 5 -2.42 2277243219 749285 59.52 3100 3110 3000 4020 2170 3095 3039.22 4.27 0 -60287 3181 3137 3066 3022 2951 3160 3045 375 925 500 1980 5 1 74979175 2264 34.32 2.06 12 1.00 88.00 1467.00 5450 20240513 -44.59 1220 20240305 147.54 4095 -26.25 20250116 2865 5.41 20250311 5450 -44.59 20240513 1383 118.37 20240318 8.13 N 006340 500 374 억 3198864 N N 777 N 00 N