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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006340/price/prices-20250401.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
20250407,160209,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2400,-215,5,-8.22,2896254066,1184208,119.97,2530,2550,2400,3395,1835,2615,2445.88,4.16,0,41313,2745,2680,2600,2535,2455,2712,2567,375,780,500,1670,5,1,74979175,1800,27.27,1.64,12,1.58,88.00,1467.00,5450,20240513,-55.96,1400,20240326,71.43,4095,-41.39,20250116,2400,0.00,20250407,5450,-55.96,20240513,2100,14.29,20240408,6.94,Y,006340,500,374 억,,3121136,N,N,43726,N,00,N
20250407,150211,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2415,-200,5,-7.65,2536491621,1034579,104.81,2530,2550,2405,3395,1835,2615,2451.71,4.16,0,20471,2745,2680,2600,2535,2455,2712,2567,375,780,500,1670,5,1,74979175,1811,27.44,1.65,12,1.38,88.00,1467.00,5450,20240513,-55.69,1400,20240326,72.50,4095,-41.03,20250116,2405,0.42,20250407,5450,-55.69,20240513,2100,15.00,20240408,6.94,Y,006340,500,374 억,,3121136,N,N,67726,N,00,N
20250407,140210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2425,-190,5,-7.27,2167087884,881834,89.34,2530,2550,2425,3395,1835,2615,2457.48,4.16,0,28824,2745,2680,2600,2535,2455,2712,2567,375,780,500,1670,5,1,74979175,1818,27.56,1.65,12,1.18,88.00,1467.00,5450,20240513,-55.50,1400,20240326,73.21,4095,-40.78,20250116,2425,0.00,20250407,5450,-55.50,20240513,2100,15.48,20240408,6.94,Y,006340,500,374 억,,3121136,N,N,67726,N,00,N
20250407,130210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2460,-155,5,-5.93,1842399029,748637,75.84,2530,2550,2425,3395,1835,2615,2461.00,4.16,0,34063,2745,2680,2600,2535,2455,2712,2567,375,780,500,1670,5,1,74979175,1844,27.95,1.68,12,1.00,88.00,1467.00,5450,20240513,-54.86,1400,20240326,75.71,4095,-39.93,20250116,2425,1.44,20250407,5450,-54.86,20240513,2100,17.14,20240408,6.94,Y,006340,500,374 억,,3121136,N,N,67726,N,00,N
20250407,120210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2470,-145,5,-5.54,1660242019,674329,68.32,2530,2550,2425,3395,1835,2615,2462.07,4.16,0,13661,2745,2680,2600,2535,2455,2712,2567,375,780,500,1670,5,1,74979175,1852,28.07,1.68,12,0.90,88.00,1467.00,5450,20240513,-54.68,1400,20240326,76.43,4095,-39.68,20250116,2425,1.86,20250407,5450,-54.68,20240513,2100,17.62,20240408,6.94,Y,006340,500,374 억,,3121136,N,N,67726,N,00,N
20250407,110210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2465,-150,5,-5.74,1408684649,572479,58.00,2530,2550,2425,3395,1835,2615,2460.67,4.16,0,-24805,2745,2680,2600,2535,2455,2712,2567,375,780,500,1670,5,1,74979175,1848,28.01,1.68,12,0.76,88.00,1467.00,5450,20240513,-54.77,1400,20240326,76.07,4095,-39.80,20250116,2425,1.65,20250407,5450,-54.77,20240513,2100,17.38,20240408,6.94,Y,006340,500,374 억,,3121136,N,N,67726,N,00,N
20250407,100210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2430,-185,5,-7.07,1112063825,451071,45.70,2530,2550,2425,3395,1835,2615,2465.39,4.16,0,-53189,2745,2680,2600,2535,2455,2712,2567,375,780,500,1670,5,1,74979175,1822,27.61,1.66,12,0.60,88.00,1467.00,5450,20240513,-55.41,1400,20240326,73.57,4095,-40.66,20250116,2425,0.21,20250407,5450,-55.41,20240513,2100,15.71,20240408,6.94,Y,006340,500,374 억,,3121136,N,N,67726,N,00,N
20250407,090210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2500,-115,5,-4.40,223735250,88842,9.00,2530,2550,2500,3395,1835,2615,2518.35,4.16,0,-13855,2745,2680,2600,2535,2455,2712,2567,375,780,500,1670,5,1,74979175,1874,28.41,1.70,12,0.12,88.00,1467.00,5450,20240513,-54.13,1400,20240326,78.57,4095,-38.95,20250116,2500,0.00,20250407,5450,-54.13,20240513,2100,19.05,20240408,6.94,Y,006340,500,374 억,,3121136,N,N,67726,N,00,N
20250404,160210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2615,15,2,0.58,2557099149,980158,114.19,2520,2665,2520,3380,1820,2600,2608.86,4.11,0,36627,2706,2652,2586,2532,2466,2680,2560,375,780,500,1660,5,1,74979175,1961,29.72,1.78,12,1.31,88.00,1467.00,5450,20240513,-52.02,1400,20240326,86.79,4095,-36.14,20250116,2520,3.77,20250404,5450,-52.02,20240513,1479,76.81,20240404,7.07,Y,006340,500,374 억,,3082446,N,N,67726,N,00,N
20250404,150210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2610,10,2,0.38,2454930044,941088,109.64,2520,2665,2520,3380,1820,2600,2608.61,4.11,0,15874,2706,2652,2586,2532,2466,2680,2560,375,780,500,1660,5,1,74979175,1957,29.66,1.78,12,1.26,88.00,1467.00,5450,20240513,-52.11,1400,20240326,86.43,4095,-36.26,20250116,2520,3.57,20250404,5450,-52.11,20240513,1479,76.47,20240404,7.07,Y,006340,500,374 억,,3082446,N,N,68448,N,00,N
20250404,140211,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2560,-40,5,-1.54,2256598879,864249,100.69,2520,2665,2520,3380,1820,2600,2611.05,4.11,0,26494,2706,2652,2586,2532,2466,2680,2560,375,780,500,1660,5,1,74979175,1919,29.09,1.75,12,1.15,88.00,1467.00,5450,20240513,-53.03,1400,20240326,82.86,4095,-37.48,20250116,2520,1.59,20250404,5450,-53.03,20240513,1479,73.09,20240404,7.07,Y,006340,500,374 억,,3082446,N,N,68448,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 20250407 160209 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2400 -215 5 -8.22 2896254066 1184208 119.97 2530 2550 2400 3395 1835 2615 2445.88 4.16 0 41313 2745 2680 2600 2535 2455 2712 2567 375 780 500 1670 5 1 74979175 1800 27.27 1.64 12 1.58 88.00 1467.00 5450 20240513 -55.96 1400 20240326 71.43 4095 -41.39 20250116 2400 0.00 20250407 5450 -55.96 20240513 2100 14.29 20240408 6.94 Y 006340 500 374 억 3121136 N N 43726 N 00 N
3 20250407 150211 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2415 -200 5 -7.65 2536491621 1034579 104.81 2530 2550 2405 3395 1835 2615 2451.71 4.16 0 20471 2745 2680 2600 2535 2455 2712 2567 375 780 500 1670 5 1 74979175 1811 27.44 1.65 12 1.38 88.00 1467.00 5450 20240513 -55.69 1400 20240326 72.50 4095 -41.03 20250116 2405 0.42 20250407 5450 -55.69 20240513 2100 15.00 20240408 6.94 Y 006340 500 374 억 3121136 N N 67726 N 00 N
4 20250407 140210 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2425 -190 5 -7.27 2167087884 881834 89.34 2530 2550 2425 3395 1835 2615 2457.48 4.16 0 28824 2745 2680 2600 2535 2455 2712 2567 375 780 500 1670 5 1 74979175 1818 27.56 1.65 12 1.18 88.00 1467.00 5450 20240513 -55.50 1400 20240326 73.21 4095 -40.78 20250116 2425 0.00 20250407 5450 -55.50 20240513 2100 15.48 20240408 6.94 Y 006340 500 374 억 3121136 N N 67726 N 00 N
5 20250407 130210 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2460 -155 5 -5.93 1842399029 748637 75.84 2530 2550 2425 3395 1835 2615 2461.00 4.16 0 34063 2745 2680 2600 2535 2455 2712 2567 375 780 500 1670 5 1 74979175 1844 27.95 1.68 12 1.00 88.00 1467.00 5450 20240513 -54.86 1400 20240326 75.71 4095 -39.93 20250116 2425 1.44 20250407 5450 -54.86 20240513 2100 17.14 20240408 6.94 Y 006340 500 374 억 3121136 N N 67726 N 00 N
6 20250407 120210 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2470 -145 5 -5.54 1660242019 674329 68.32 2530 2550 2425 3395 1835 2615 2462.07 4.16 0 13661 2745 2680 2600 2535 2455 2712 2567 375 780 500 1670 5 1 74979175 1852 28.07 1.68 12 0.90 88.00 1467.00 5450 20240513 -54.68 1400 20240326 76.43 4095 -39.68 20250116 2425 1.86 20250407 5450 -54.68 20240513 2100 17.62 20240408 6.94 Y 006340 500 374 억 3121136 N N 67726 N 00 N
7 20250407 110210 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2465 -150 5 -5.74 1408684649 572479 58.00 2530 2550 2425 3395 1835 2615 2460.67 4.16 0 -24805 2745 2680 2600 2535 2455 2712 2567 375 780 500 1670 5 1 74979175 1848 28.01 1.68 12 0.76 88.00 1467.00 5450 20240513 -54.77 1400 20240326 76.07 4095 -39.80 20250116 2425 1.65 20250407 5450 -54.77 20240513 2100 17.38 20240408 6.94 Y 006340 500 374 억 3121136 N N 67726 N 00 N
8 20250407 100210 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2430 -185 5 -7.07 1112063825 451071 45.70 2530 2550 2425 3395 1835 2615 2465.39 4.16 0 -53189 2745 2680 2600 2535 2455 2712 2567 375 780 500 1670 5 1 74979175 1822 27.61 1.66 12 0.60 88.00 1467.00 5450 20240513 -55.41 1400 20240326 73.57 4095 -40.66 20250116 2425 0.21 20250407 5450 -55.41 20240513 2100 15.71 20240408 6.94 Y 006340 500 374 억 3121136 N N 67726 N 00 N
9 20250407 090210 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2500 -115 5 -4.40 223735250 88842 9.00 2530 2550 2500 3395 1835 2615 2518.35 4.16 0 -13855 2745 2680 2600 2535 2455 2712 2567 375 780 500 1670 5 1 74979175 1874 28.41 1.70 12 0.12 88.00 1467.00 5450 20240513 -54.13 1400 20240326 78.57 4095 -38.95 20250116 2500 0.00 20250407 5450 -54.13 20240513 2100 19.05 20240408 6.94 Y 006340 500 374 억 3121136 N N 67726 N 00 N
10 20250404 160210 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2615 15 2 0.58 2557099149 980158 114.19 2520 2665 2520 3380 1820 2600 2608.86 4.11 0 36627 2706 2652 2586 2532 2466 2680 2560 375 780 500 1660 5 1 74979175 1961 29.72 1.78 12 1.31 88.00 1467.00 5450 20240513 -52.02 1400 20240326 86.79 4095 -36.14 20250116 2520 3.77 20250404 5450 -52.02 20240513 1479 76.81 20240404 7.07 Y 006340 500 374 억 3082446 N N 67726 N 00 N
11 20250404 150210 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2610 10 2 0.38 2454930044 941088 109.64 2520 2665 2520 3380 1820 2600 2608.61 4.11 0 15874 2706 2652 2586 2532 2466 2680 2560 375 780 500 1660 5 1 74979175 1957 29.66 1.78 12 1.26 88.00 1467.00 5450 20240513 -52.11 1400 20240326 86.43 4095 -36.26 20250116 2520 3.57 20250404 5450 -52.11 20240513 1479 76.47 20240404 7.07 Y 006340 500 374 억 3082446 N N 68448 N 00 N
12 20250404 140211 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2560 -40 5 -1.54 2256598879 864249 100.69 2520 2665 2520 3380 1820 2600 2611.05 4.11 0 26494 2706 2652 2586 2532 2466 2680 2560 375 780 500 1660 5 1 74979175 1919 29.09 1.75 12 1.15 88.00 1467.00 5450 20240513 -53.03 1400 20240326 82.86 4095 -37.48 20250116 2520 1.59 20250404 5450 -53.03 20240513 1479 73.09 20240404 7.07 Y 006340 500 374 억 3082446 N N 68448 N 00 N