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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006340/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
20250219,160217,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3405,-35,5,-1.02,10455220390,3019342,139.66,3520,3535,3405,4470,2410,3440,3462.81,3.42,0,-457668,3496,3467,3431,3402,3366,3482,3417,375,1030,500,2200,5,1,74979175,2553,26.40,2.53,12,4.03,129.00,1345.00,5450,20240513,-37.52,1177,20240226,189.29,4095,-16.85,20250116,2950,15.42,20250108,5450,-37.52,20240513,1177,189.29,20240226,8.48,N,006340,500,374 억,,2562291,N,N,892,N,00,N
20250219,150219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3410,-30,5,-0.87,9825809440,2834672,131.11,3520,3535,3405,4470,2410,3440,3466.30,3.42,0,-447907,3496,3467,3431,3402,3366,3482,3417,375,1030,500,2200,5,1,74979175,2557,26.43,2.54,12,3.78,129.00,1345.00,5450,20240513,-37.43,1177,20240226,189.72,4095,-16.73,20250116,2950,15.59,20250108,5450,-37.43,20240513,1177,189.72,20240226,8.48,N,006340,500,374 억,,2562291,N,N,777,N,00,N
20250219,140218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3420,-20,5,-0.58,9306771930,2682623,124.08,3520,3535,3405,4470,2410,3440,3469.28,3.42,0,-419750,3496,3467,3431,3402,3366,3482,3417,375,1030,500,2200,5,1,74979175,2564,26.51,2.54,12,3.58,129.00,1345.00,5450,20240513,-37.25,1177,20240226,190.57,4095,-16.48,20250116,2950,15.93,20250108,5450,-37.25,20240513,1177,190.57,20240226,8.48,N,006340,500,374 억,,2562291,N,N,777,N,00,N
20250219,130218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3430,-10,5,-0.29,8807346610,2536473,117.32,3520,3535,3405,4470,2410,3440,3472.28,3.42,0,-422369,3496,3467,3431,3402,3366,3482,3417,375,1030,500,2200,5,1,74979175,2572,26.59,2.55,12,3.38,129.00,1345.00,5450,20240513,-37.06,1177,20240226,191.42,4095,-16.24,20250116,2950,16.27,20250108,5450,-37.06,20240513,1177,191.42,20240226,8.48,N,006340,500,374 억,,2562291,N,N,777,N,00,N
20250219,120218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3440,0,3,0.00,8402094010,2418221,111.85,3520,3535,3405,4470,2410,3440,3474.49,3.42,0,-433768,3496,3467,3431,3402,3366,3482,3417,375,1030,500,2200,5,1,74979175,2579,26.67,2.56,12,3.23,129.00,1345.00,5450,20240513,-36.88,1177,20240226,192.27,4095,-16.00,20250116,2950,16.61,20250108,5450,-36.88,20240513,1177,192.27,20240226,8.48,N,006340,500,374 억,,2562291,N,N,777,N,00,N
20250219,110218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3415,-25,5,-0.73,7947234320,2285831,105.73,3520,3535,3405,4470,2410,3440,3476.74,3.42,0,-473472,3496,3467,3431,3402,3366,3482,3417,375,1030,500,2200,5,1,74979175,2561,26.47,2.54,12,3.05,129.00,1345.00,5450,20240513,-37.34,1177,20240226,190.14,4095,-16.61,20250116,2950,15.76,20250108,5450,-37.34,20240513,1177,190.14,20240226,8.48,N,006340,500,374 억,,2562291,N,N,777,N,00,N
20250219,100218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3440,0,3,0.00,6837254960,1961546,90.73,3520,3535,3435,4470,2410,3440,3485.65,3.42,0,-495396,3496,3467,3431,3402,3366,3482,3417,375,1030,500,2200,5,1,74979175,2579,26.67,2.56,12,2.62,129.00,1345.00,5450,20240513,-36.88,1177,20240226,192.27,4095,-16.00,20250116,2950,16.61,20250108,5450,-36.88,20240513,1177,192.27,20240226,8.48,N,006340,500,374 억,,2562291,N,N,777,N,00,N
20250219,090219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3530,90,2,2.62,1827049345,519186,24.01,3520,3535,3495,4470,2410,3440,3519.07,3.42,0,-193449,3496,3467,3431,3402,3366,3482,3417,375,1030,500,2200,5,1,74979175,2647,27.36,2.62,12,0.69,129.00,1345.00,5450,20240513,-35.23,1177,20240226,199.92,4095,-13.80,20250116,2950,19.66,20250108,5450,-35.23,20240513,1177,199.92,20240226,8.48,N,006340,500,374 억,,2562291,N,N,777,N,00,N
20250218,160218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3440,25,2,0.73,7008853705,2042437,76.13,3430,3460,3395,4435,2395,3415,3431.59,3.30,0,83434,3525,3470,3400,3345,3275,3497,3372,375,1020,500,2180,5,1,74979175,2579,26.67,2.56,12,2.72,129.00,1345.00,5450,20240513,-36.88,1177,20240226,192.27,4095,-16.00,20250116,2950,16.61,20250108,5450,-36.88,20240513,1177,192.27,20240226,8.54,N,006340,500,374 억,,2474502,N,N,777,N,00,N
20250218,150218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3435,20,2,0.59,6348620000,1850506,68.97,3430,3460,3395,4435,2395,3415,3430.75,3.30,0,49383,3525,3470,3400,3345,3275,3497,3372,375,1020,500,2180,5,1,74979175,2576,26.63,2.55,12,2.47,129.00,1345.00,5450,20240513,-36.97,1177,20240226,191.84,4095,-16.12,20250116,2950,16.44,20250108,5450,-36.97,20240513,1177,191.84,20240226,8.54,N,006340,500,374 억,,2474502,N,N,2,N,00,N
20250218,140219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3440,25,2,0.73,5530412525,1612963,60.12,3430,3460,3395,4435,2395,3415,3428.73,3.30,0,44952,3525,3470,3400,3345,3275,3497,3372,375,1020,500,2180,5,1,74979175,2579,26.67,2.56,12,2.15,129.00,1345.00,5450,20240513,-36.88,1177,20240226,192.27,4095,-16.00,20250116,2950,16.61,20250108,5450,-36.88,20240513,1177,192.27,20240226,8.54,N,006340,500,374 억,,2474502,N,N,2,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 20250219 160217 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3405 -35 5 -1.02 10455220390 3019342 139.66 3520 3535 3405 4470 2410 3440 3462.81 3.42 0 -457668 3496 3467 3431 3402 3366 3482 3417 375 1030 500 2200 5 1 74979175 2553 26.40 2.53 12 4.03 129.00 1345.00 5450 20240513 -37.52 1177 20240226 189.29 4095 -16.85 20250116 2950 15.42 20250108 5450 -37.52 20240513 1177 189.29 20240226 8.48 N 006340 500 374 억 2562291 N N 892 N 00 N
3 20250219 150219 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3410 -30 5 -0.87 9825809440 2834672 131.11 3520 3535 3405 4470 2410 3440 3466.30 3.42 0 -447907 3496 3467 3431 3402 3366 3482 3417 375 1030 500 2200 5 1 74979175 2557 26.43 2.54 12 3.78 129.00 1345.00 5450 20240513 -37.43 1177 20240226 189.72 4095 -16.73 20250116 2950 15.59 20250108 5450 -37.43 20240513 1177 189.72 20240226 8.48 N 006340 500 374 억 2562291 N N 777 N 00 N
4 20250219 140218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3420 -20 5 -0.58 9306771930 2682623 124.08 3520 3535 3405 4470 2410 3440 3469.28 3.42 0 -419750 3496 3467 3431 3402 3366 3482 3417 375 1030 500 2200 5 1 74979175 2564 26.51 2.54 12 3.58 129.00 1345.00 5450 20240513 -37.25 1177 20240226 190.57 4095 -16.48 20250116 2950 15.93 20250108 5450 -37.25 20240513 1177 190.57 20240226 8.48 N 006340 500 374 억 2562291 N N 777 N 00 N
5 20250219 130218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3430 -10 5 -0.29 8807346610 2536473 117.32 3520 3535 3405 4470 2410 3440 3472.28 3.42 0 -422369 3496 3467 3431 3402 3366 3482 3417 375 1030 500 2200 5 1 74979175 2572 26.59 2.55 12 3.38 129.00 1345.00 5450 20240513 -37.06 1177 20240226 191.42 4095 -16.24 20250116 2950 16.27 20250108 5450 -37.06 20240513 1177 191.42 20240226 8.48 N 006340 500 374 억 2562291 N N 777 N 00 N
6 20250219 120218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3440 0 3 0.00 8402094010 2418221 111.85 3520 3535 3405 4470 2410 3440 3474.49 3.42 0 -433768 3496 3467 3431 3402 3366 3482 3417 375 1030 500 2200 5 1 74979175 2579 26.67 2.56 12 3.23 129.00 1345.00 5450 20240513 -36.88 1177 20240226 192.27 4095 -16.00 20250116 2950 16.61 20250108 5450 -36.88 20240513 1177 192.27 20240226 8.48 N 006340 500 374 억 2562291 N N 777 N 00 N
7 20250219 110218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3415 -25 5 -0.73 7947234320 2285831 105.73 3520 3535 3405 4470 2410 3440 3476.74 3.42 0 -473472 3496 3467 3431 3402 3366 3482 3417 375 1030 500 2200 5 1 74979175 2561 26.47 2.54 12 3.05 129.00 1345.00 5450 20240513 -37.34 1177 20240226 190.14 4095 -16.61 20250116 2950 15.76 20250108 5450 -37.34 20240513 1177 190.14 20240226 8.48 N 006340 500 374 억 2562291 N N 777 N 00 N
8 20250219 100218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3440 0 3 0.00 6837254960 1961546 90.73 3520 3535 3435 4470 2410 3440 3485.65 3.42 0 -495396 3496 3467 3431 3402 3366 3482 3417 375 1030 500 2200 5 1 74979175 2579 26.67 2.56 12 2.62 129.00 1345.00 5450 20240513 -36.88 1177 20240226 192.27 4095 -16.00 20250116 2950 16.61 20250108 5450 -36.88 20240513 1177 192.27 20240226 8.48 N 006340 500 374 억 2562291 N N 777 N 00 N
9 20250219 090219 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3530 90 2 2.62 1827049345 519186 24.01 3520 3535 3495 4470 2410 3440 3519.07 3.42 0 -193449 3496 3467 3431 3402 3366 3482 3417 375 1030 500 2200 5 1 74979175 2647 27.36 2.62 12 0.69 129.00 1345.00 5450 20240513 -35.23 1177 20240226 199.92 4095 -13.80 20250116 2950 19.66 20250108 5450 -35.23 20240513 1177 199.92 20240226 8.48 N 006340 500 374 억 2562291 N N 777 N 00 N
10 20250218 160218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3440 25 2 0.73 7008853705 2042437 76.13 3430 3460 3395 4435 2395 3415 3431.59 3.30 0 83434 3525 3470 3400 3345 3275 3497 3372 375 1020 500 2180 5 1 74979175 2579 26.67 2.56 12 2.72 129.00 1345.00 5450 20240513 -36.88 1177 20240226 192.27 4095 -16.00 20250116 2950 16.61 20250108 5450 -36.88 20240513 1177 192.27 20240226 8.54 N 006340 500 374 억 2474502 N N 777 N 00 N
11 20250218 150218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3435 20 2 0.59 6348620000 1850506 68.97 3430 3460 3395 4435 2395 3415 3430.75 3.30 0 49383 3525 3470 3400 3345 3275 3497 3372 375 1020 500 2180 5 1 74979175 2576 26.63 2.55 12 2.47 129.00 1345.00 5450 20240513 -36.97 1177 20240226 191.84 4095 -16.12 20250116 2950 16.44 20250108 5450 -36.97 20240513 1177 191.84 20240226 8.54 N 006340 500 374 억 2474502 N N 2 N 00 N
12 20250218 140219 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3440 25 2 0.73 5530412525 1612963 60.12 3430 3460 3395 4435 2395 3415 3428.73 3.30 0 44952 3525 3470 3400 3345 3275 3497 3372 375 1020 500 2180 5 1 74979175 2579 26.67 2.56 12 2.15 129.00 1345.00 5450 20240513 -36.88 1177 20240226 192.27 4095 -16.00 20250116 2950 16.61 20250108 5450 -36.88 20240513 1177 192.27 20240226 8.54 N 006340 500 374 억 2474502 N N 2 N 00 N