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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160213,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2705,0,3,0.00,3339899928,1232696,55.66,2710,2745,2665,3515,1895,2705,2709.43,4.40,0,246188,2805,2755,2660,2610,2515,2780,2635,375,810,500,1730,5,1,74979175,2028,30.74,1.84,12,1.64,88.00,1467.00,5450,20240513,-50.37,1431,20240403,89.03,4095,-33.94,20250116,2310,17.10,20250409,5450,-50.37,20240513,2175,24.37,20240416,6.23,Y,006340,500,374 억,,3297112,N,N,33893,N,00,N
20250414,150214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2710,5,2,0.18,2839271081,1047904,47.32,2710,2745,2665,3515,1895,2705,2709.48,4.40,0,148853,2805,2755,2660,2610,2515,2780,2635,375,810,500,1730,5,1,74979175,2032,30.80,1.85,12,1.40,88.00,1467.00,5450,20240513,-50.28,1431,20240403,89.38,4095,-33.82,20250116,2310,17.32,20250409,5450,-50.28,20240513,2175,24.60,20240416,6.23,Y,006340,500,374 억,,3297112,N,N,71036,N,00,N
20250414,140214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2715,10,2,0.37,2516480771,928906,41.94,2710,2745,2665,3515,1895,2705,2709.08,4.40,0,115361,2805,2755,2660,2610,2515,2780,2635,375,810,500,1730,5,1,74979175,2036,30.85,1.85,12,1.24,88.00,1467.00,5450,20240513,-50.18,1431,20240403,89.73,4095,-33.70,20250116,2310,17.53,20250409,5450,-50.18,20240513,2175,24.83,20240416,6.23,Y,006340,500,374 억,,3297112,N,N,71036,N,00,N
20250414,130214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2705,0,3,0.00,2267327994,836955,37.79,2710,2745,2665,3515,1895,2705,2709.02,4.40,0,102493,2805,2755,2660,2610,2515,2780,2635,375,810,500,1730,5,1,74979175,2028,30.74,1.84,12,1.12,88.00,1467.00,5450,20240513,-50.37,1431,20240403,89.03,4095,-33.94,20250116,2310,17.10,20250409,5450,-50.37,20240513,2175,24.37,20240416,6.23,Y,006340,500,374 억,,3297112,N,N,71036,N,00,N
20250414,120214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2715,10,2,0.37,2051071644,757208,34.19,2710,2745,2665,3515,1895,2705,2708.73,4.40,0,104695,2805,2755,2660,2610,2515,2780,2635,375,810,500,1730,5,1,74979175,2036,30.85,1.85,12,1.01,88.00,1467.00,5450,20240513,-50.18,1431,20240403,89.73,4095,-33.70,20250116,2310,17.53,20250409,5450,-50.18,20240513,2175,24.83,20240416,6.23,Y,006340,500,374 억,,3297112,N,N,71036,N,00,N
20250414,110213,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2690,-15,5,-0.55,1795353762,662511,29.91,2710,2745,2665,3515,1895,2705,2709.92,4.40,0,71309,2805,2755,2660,2610,2515,2780,2635,375,810,500,1730,5,1,74979175,2017,30.57,1.83,12,0.88,88.00,1467.00,5450,20240513,-50.64,1431,20240403,87.98,4095,-34.31,20250116,2310,16.45,20250409,5450,-50.64,20240513,2175,23.68,20240416,6.23,Y,006340,500,374 억,,3297112,N,N,71036,N,00,N
20250414,100214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2710,5,2,0.18,1329959775,490419,22.14,2710,2745,2665,3515,1895,2705,2711.89,4.40,0,59408,2805,2755,2660,2610,2515,2780,2635,375,810,500,1730,5,1,74979175,2032,30.80,1.85,12,0.65,88.00,1467.00,5450,20240513,-50.28,1431,20240403,89.38,4095,-33.82,20250116,2310,17.32,20250409,5450,-50.28,20240513,2175,24.60,20240416,6.23,Y,006340,500,374 억,,3297112,N,N,71036,N,00,N
20250414,090214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2685,-20,5,-0.74,251814635,93431,4.22,2710,2715,2665,3515,1895,2705,2695.19,4.40,0,-24525,2805,2755,2660,2610,2515,2780,2635,375,810,500,1730,5,1,74979175,2013,30.51,1.83,12,0.12,88.00,1467.00,5450,20240513,-50.73,1431,20240403,87.63,4095,-34.43,20250116,2310,16.23,20250409,5450,-50.73,20240513,2175,23.45,20240416,6.23,Y,006340,500,374 억,,3297112,N,N,71036,N,00,N
20250411,160212,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2705,60,2,2.27,5831636813,2196206,15.46,2580,2710,2565,3435,1855,2645,2655.29,3.92,0,338052,3125,2885,2650,2410,2175,3005,2530,375,790,500,1690,5,1,74979175,2028,30.74,1.84,12,2.93,88.00,1467.00,5450,20240513,-50.37,1431,20240403,89.03,4095,-33.94,20250116,2310,17.10,20250409,5450,-50.37,20240513,2175,24.37,20240416,6.23,Y,006340,500,374 억,,2939898,N,N,71036,N,00,N
20250411,150213,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2695,50,2,1.89,5387253609,2031712,14.30,2580,2710,2565,3435,1855,2645,2651.58,3.92,0,295857,3125,2885,2650,2410,2175,3005,2530,375,790,500,1690,5,1,74979175,2021,30.62,1.84,12,2.71,88.00,1467.00,5450,20240513,-50.55,1431,20240403,88.33,4095,-34.19,20250116,2310,16.67,20250409,5450,-50.55,20240513,2175,23.91,20240416,6.23,Y,006340,500,374 억,,2939898,N,N,391178,N,00,N
20250411,140214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2700,55,2,2.08,4883543240,1845082,12.99,2580,2710,2565,3435,1855,2645,2646.79,3.92,0,217110,3125,2885,2650,2410,2175,3005,2530,375,790,500,1690,5,1,74979175,2024,30.68,1.84,12,2.46,88.00,1467.00,5450,20240513,-50.46,1431,20240403,88.68,4095,-34.07,20250116,2310,16.88,20250409,5450,-50.46,20240513,2175,24.14,20240416,6.23,Y,006340,500,374 억,,2939898,N,N,391178,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 20250414 160213 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2705 0 3 0.00 3339899928 1232696 55.66 2710 2745 2665 3515 1895 2705 2709.43 4.40 0 246188 2805 2755 2660 2610 2515 2780 2635 375 810 500 1730 5 1 74979175 2028 30.74 1.84 12 1.64 88.00 1467.00 5450 20240513 -50.37 1431 20240403 89.03 4095 -33.94 20250116 2310 17.10 20250409 5450 -50.37 20240513 2175 24.37 20240416 6.23 Y 006340 500 374 억 3297112 N N 33893 N 00 N
3 20250414 150214 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2710 5 2 0.18 2839271081 1047904 47.32 2710 2745 2665 3515 1895 2705 2709.48 4.40 0 148853 2805 2755 2660 2610 2515 2780 2635 375 810 500 1730 5 1 74979175 2032 30.80 1.85 12 1.40 88.00 1467.00 5450 20240513 -50.28 1431 20240403 89.38 4095 -33.82 20250116 2310 17.32 20250409 5450 -50.28 20240513 2175 24.60 20240416 6.23 Y 006340 500 374 억 3297112 N N 71036 N 00 N
4 20250414 140214 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2715 10 2 0.37 2516480771 928906 41.94 2710 2745 2665 3515 1895 2705 2709.08 4.40 0 115361 2805 2755 2660 2610 2515 2780 2635 375 810 500 1730 5 1 74979175 2036 30.85 1.85 12 1.24 88.00 1467.00 5450 20240513 -50.18 1431 20240403 89.73 4095 -33.70 20250116 2310 17.53 20250409 5450 -50.18 20240513 2175 24.83 20240416 6.23 Y 006340 500 374 억 3297112 N N 71036 N 00 N
5 20250414 130214 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2705 0 3 0.00 2267327994 836955 37.79 2710 2745 2665 3515 1895 2705 2709.02 4.40 0 102493 2805 2755 2660 2610 2515 2780 2635 375 810 500 1730 5 1 74979175 2028 30.74 1.84 12 1.12 88.00 1467.00 5450 20240513 -50.37 1431 20240403 89.03 4095 -33.94 20250116 2310 17.10 20250409 5450 -50.37 20240513 2175 24.37 20240416 6.23 Y 006340 500 374 억 3297112 N N 71036 N 00 N
6 20250414 120214 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2715 10 2 0.37 2051071644 757208 34.19 2710 2745 2665 3515 1895 2705 2708.73 4.40 0 104695 2805 2755 2660 2610 2515 2780 2635 375 810 500 1730 5 1 74979175 2036 30.85 1.85 12 1.01 88.00 1467.00 5450 20240513 -50.18 1431 20240403 89.73 4095 -33.70 20250116 2310 17.53 20250409 5450 -50.18 20240513 2175 24.83 20240416 6.23 Y 006340 500 374 억 3297112 N N 71036 N 00 N
7 20250414 110213 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2690 -15 5 -0.55 1795353762 662511 29.91 2710 2745 2665 3515 1895 2705 2709.92 4.40 0 71309 2805 2755 2660 2610 2515 2780 2635 375 810 500 1730 5 1 74979175 2017 30.57 1.83 12 0.88 88.00 1467.00 5450 20240513 -50.64 1431 20240403 87.98 4095 -34.31 20250116 2310 16.45 20250409 5450 -50.64 20240513 2175 23.68 20240416 6.23 Y 006340 500 374 억 3297112 N N 71036 N 00 N
8 20250414 100214 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2710 5 2 0.18 1329959775 490419 22.14 2710 2745 2665 3515 1895 2705 2711.89 4.40 0 59408 2805 2755 2660 2610 2515 2780 2635 375 810 500 1730 5 1 74979175 2032 30.80 1.85 12 0.65 88.00 1467.00 5450 20240513 -50.28 1431 20240403 89.38 4095 -33.82 20250116 2310 17.32 20250409 5450 -50.28 20240513 2175 24.60 20240416 6.23 Y 006340 500 374 억 3297112 N N 71036 N 00 N
9 20250414 090214 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2685 -20 5 -0.74 251814635 93431 4.22 2710 2715 2665 3515 1895 2705 2695.19 4.40 0 -24525 2805 2755 2660 2610 2515 2780 2635 375 810 500 1730 5 1 74979175 2013 30.51 1.83 12 0.12 88.00 1467.00 5450 20240513 -50.73 1431 20240403 87.63 4095 -34.43 20250116 2310 16.23 20250409 5450 -50.73 20240513 2175 23.45 20240416 6.23 Y 006340 500 374 억 3297112 N N 71036 N 00 N
10 20250411 160212 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2705 60 2 2.27 5831636813 2196206 15.46 2580 2710 2565 3435 1855 2645 2655.29 3.92 0 338052 3125 2885 2650 2410 2175 3005 2530 375 790 500 1690 5 1 74979175 2028 30.74 1.84 12 2.93 88.00 1467.00 5450 20240513 -50.37 1431 20240403 89.03 4095 -33.94 20250116 2310 17.10 20250409 5450 -50.37 20240513 2175 24.37 20240416 6.23 Y 006340 500 374 억 2939898 N N 71036 N 00 N
11 20250411 150213 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2695 50 2 1.89 5387253609 2031712 14.30 2580 2710 2565 3435 1855 2645 2651.58 3.92 0 295857 3125 2885 2650 2410 2175 3005 2530 375 790 500 1690 5 1 74979175 2021 30.62 1.84 12 2.71 88.00 1467.00 5450 20240513 -50.55 1431 20240403 88.33 4095 -34.19 20250116 2310 16.67 20250409 5450 -50.55 20240513 2175 23.91 20240416 6.23 Y 006340 500 374 억 2939898 N N 391178 N 00 N
12 20250411 140214 55 40.00 KOSPI 전기·전자 N N N Y 40 N 2700 55 2 2.08 4883543240 1845082 12.99 2580 2710 2565 3435 1855 2645 2646.79 3.92 0 217110 3125 2885 2650 2410 2175 3005 2530 375 790 500 1690 5 1 74979175 2024 30.68 1.84 12 2.46 88.00 1467.00 5450 20240513 -50.46 1431 20240403 88.68 4095 -34.07 20250116 2310 16.88 20250409 5450 -50.46 20240513 2175 24.14 20240416 6.23 Y 006340 500 374 억 2939898 N N 391178 N 00 N