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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160213,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3080,-80,5,-2.53,3032687956,970155,115.18,3180,3190,3060,4105,2215,3160,3126.14,3.84,0,-33919,3226,3192,3126,3092,3026,3210,3110,375,945,500,2020,5,1,74979175,2309,23.88,2.29,12,1.29,129.00,1345.00,5450,20240513,-43.49,1177,20240226,161.68,4095,-24.79,20250116,2950,4.41,20250108,5450,-43.49,20240513,1226,151.22,20240307,8.38,N,006340,500,374 억,,2876459,N,N,217,N,00,N
20250306,150213,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3085,-75,5,-2.37,2638278456,841945,99.96,3180,3190,3075,4105,2215,3160,3133.54,3.84,0,-75748,3226,3192,3126,3092,3026,3210,3110,375,945,500,2020,5,1,74979175,2313,23.91,2.29,12,1.12,129.00,1345.00,5450,20240513,-43.39,1177,20240226,162.11,4095,-24.66,20250116,2950,4.58,20250108,5450,-43.39,20240513,1226,151.63,20240307,8.38,N,006340,500,374 억,,2876459,N,N,203,N,00,N
20250306,140214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3125,-35,5,-1.11,1987424508,632078,75.04,3180,3190,3110,4105,2215,3160,3144.27,3.84,0,-16517,3226,3192,3126,3092,3026,3210,3110,375,945,500,2020,5,1,74979175,2343,24.22,2.32,12,0.84,129.00,1345.00,5450,20240513,-42.66,1177,20240226,165.51,4095,-23.69,20250116,2950,5.93,20250108,5450,-42.66,20240513,1226,154.89,20240307,8.38,N,006340,500,374 억,,2876459,N,N,203,N,00,N
20250306,130213,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3135,-25,5,-0.79,1853631659,589344,69.97,3180,3190,3110,4105,2215,3160,3145.24,3.84,0,-6266,3226,3192,3126,3092,3026,3210,3110,375,945,500,2020,5,1,74979175,2351,24.30,2.33,12,0.79,129.00,1345.00,5450,20240513,-42.48,1177,20240226,166.36,4095,-23.44,20250116,2950,6.27,20250108,5450,-42.48,20240513,1226,155.71,20240307,8.38,N,006340,500,374 억,,2876459,N,N,203,N,00,N
20250306,120214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3140,-20,5,-0.63,1682578437,534687,63.48,3180,3190,3110,4105,2215,3160,3146.84,3.84,0,-507,3226,3192,3126,3092,3026,3210,3110,375,945,500,2020,5,1,74979175,2354,24.34,2.33,12,0.71,129.00,1345.00,5450,20240513,-42.39,1177,20240226,166.78,4095,-23.32,20250116,2950,6.44,20250108,5450,-42.39,20240513,1226,156.12,20240307,8.38,N,006340,500,374 억,,2876459,N,N,203,N,00,N
20250306,110213,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3130,-30,5,-0.95,1514803084,481287,57.14,3180,3190,3110,4105,2215,3160,3147.39,3.84,0,4152,3226,3192,3126,3092,3026,3210,3110,375,945,500,2020,5,1,74979175,2347,24.26,2.33,12,0.64,129.00,1345.00,5450,20240513,-42.57,1177,20240226,165.93,4095,-23.57,20250116,2950,6.10,20250108,5450,-42.57,20240513,1226,155.30,20240307,8.38,N,006340,500,374 억,,2876459,N,N,203,N,00,N
20250306,100213,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3135,-25,5,-0.79,1174549144,372299,44.20,3180,3190,3125,4105,2215,3160,3154.85,3.84,0,-45813,3226,3192,3126,3092,3026,3210,3110,375,945,500,2020,5,1,74979175,2351,24.30,2.33,12,0.50,129.00,1345.00,5450,20240513,-42.48,1177,20240226,166.36,4095,-23.44,20250116,2950,6.27,20250108,5450,-42.48,20240513,1226,155.71,20240307,8.38,N,006340,500,374 억,,2876459,N,N,203,N,00,N
20250306,090214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3155,-5,5,-0.16,191864415,60618,7.20,3180,3180,3145,4105,2215,3160,3165.16,3.84,0,-40670,3226,3192,3126,3092,3026,3210,3110,375,945,500,2020,5,1,74979175,2366,24.46,2.35,12,0.08,129.00,1345.00,5450,20240513,-42.11,1177,20240226,168.05,4095,-22.95,20250116,2950,6.95,20250108,5450,-42.11,20240513,1226,157.34,20240307,8.38,N,006340,500,374 억,,2876459,N,N,203,N,00,N
20250305,160212,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3160,100,2,3.27,2603098193,833476,75.74,3060,3160,3060,3975,2145,3060,3123.13,3.50,0,166586,3160,3110,3075,3025,2990,3092,3007,375,915,500,1950,5,1,74979175,2369,24.50,2.35,12,1.11,129.00,1345.00,5450,20240513,-42.02,1177,20240226,168.48,4095,-22.83,20250116,2950,7.12,20250108,5450,-42.02,20240513,1220,159.02,20240305,8.67,N,006340,500,374 억,,2622279,N,N,203,N,00,N
20250305,150213,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3160,100,2,3.27,2422749356,776324,70.55,3060,3160,3060,3975,2145,3060,3120.88,3.50,0,169324,3160,3110,3075,3025,2990,3092,3007,375,915,500,1950,5,1,74979175,2369,24.50,2.35,12,1.04,129.00,1345.00,5450,20240513,-42.02,1177,20240226,168.48,4095,-22.83,20250116,2950,7.12,20250108,5450,-42.02,20240513,1220,159.02,20240305,8.67,N,006340,500,374 억,,2622279,N,N,1352,N,00,N
20250305,140211,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,3145,85,2,2.78,2052452561,658826,59.87,3060,3150,3060,3975,2145,3060,3115.40,3.50,0,144162,3160,3110,3075,3025,2990,3092,3007,375,915,500,1950,5,1,74979175,2358,24.38,2.34,12,0.88,129.00,1345.00,5450,20240513,-42.29,1177,20240226,167.20,4095,-23.20,20250116,2950,6.61,20250108,5450,-42.29,20240513,1220,157.79,20240305,8.67,N,006340,500,374 억,,2622279,N,N,1352,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 20250306 160213 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3080 -80 5 -2.53 3032687956 970155 115.18 3180 3190 3060 4105 2215 3160 3126.14 3.84 0 -33919 3226 3192 3126 3092 3026 3210 3110 375 945 500 2020 5 1 74979175 2309 23.88 2.29 12 1.29 129.00 1345.00 5450 20240513 -43.49 1177 20240226 161.68 4095 -24.79 20250116 2950 4.41 20250108 5450 -43.49 20240513 1226 151.22 20240307 8.38 N 006340 500 374 억 2876459 N N 217 N 00 N
3 20250306 150213 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3085 -75 5 -2.37 2638278456 841945 99.96 3180 3190 3075 4105 2215 3160 3133.54 3.84 0 -75748 3226 3192 3126 3092 3026 3210 3110 375 945 500 2020 5 1 74979175 2313 23.91 2.29 12 1.12 129.00 1345.00 5450 20240513 -43.39 1177 20240226 162.11 4095 -24.66 20250116 2950 4.58 20250108 5450 -43.39 20240513 1226 151.63 20240307 8.38 N 006340 500 374 억 2876459 N N 203 N 00 N
4 20250306 140214 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3125 -35 5 -1.11 1987424508 632078 75.04 3180 3190 3110 4105 2215 3160 3144.27 3.84 0 -16517 3226 3192 3126 3092 3026 3210 3110 375 945 500 2020 5 1 74979175 2343 24.22 2.32 12 0.84 129.00 1345.00 5450 20240513 -42.66 1177 20240226 165.51 4095 -23.69 20250116 2950 5.93 20250108 5450 -42.66 20240513 1226 154.89 20240307 8.38 N 006340 500 374 억 2876459 N N 203 N 00 N
5 20250306 130213 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3135 -25 5 -0.79 1853631659 589344 69.97 3180 3190 3110 4105 2215 3160 3145.24 3.84 0 -6266 3226 3192 3126 3092 3026 3210 3110 375 945 500 2020 5 1 74979175 2351 24.30 2.33 12 0.79 129.00 1345.00 5450 20240513 -42.48 1177 20240226 166.36 4095 -23.44 20250116 2950 6.27 20250108 5450 -42.48 20240513 1226 155.71 20240307 8.38 N 006340 500 374 억 2876459 N N 203 N 00 N
6 20250306 120214 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3140 -20 5 -0.63 1682578437 534687 63.48 3180 3190 3110 4105 2215 3160 3146.84 3.84 0 -507 3226 3192 3126 3092 3026 3210 3110 375 945 500 2020 5 1 74979175 2354 24.34 2.33 12 0.71 129.00 1345.00 5450 20240513 -42.39 1177 20240226 166.78 4095 -23.32 20250116 2950 6.44 20250108 5450 -42.39 20240513 1226 156.12 20240307 8.38 N 006340 500 374 억 2876459 N N 203 N 00 N
7 20250306 110213 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3130 -30 5 -0.95 1514803084 481287 57.14 3180 3190 3110 4105 2215 3160 3147.39 3.84 0 4152 3226 3192 3126 3092 3026 3210 3110 375 945 500 2020 5 1 74979175 2347 24.26 2.33 12 0.64 129.00 1345.00 5450 20240513 -42.57 1177 20240226 165.93 4095 -23.57 20250116 2950 6.10 20250108 5450 -42.57 20240513 1226 155.30 20240307 8.38 N 006340 500 374 억 2876459 N N 203 N 00 N
8 20250306 100213 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3135 -25 5 -0.79 1174549144 372299 44.20 3180 3190 3125 4105 2215 3160 3154.85 3.84 0 -45813 3226 3192 3126 3092 3026 3210 3110 375 945 500 2020 5 1 74979175 2351 24.30 2.33 12 0.50 129.00 1345.00 5450 20240513 -42.48 1177 20240226 166.36 4095 -23.44 20250116 2950 6.27 20250108 5450 -42.48 20240513 1226 155.71 20240307 8.38 N 006340 500 374 억 2876459 N N 203 N 00 N
9 20250306 090214 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3155 -5 5 -0.16 191864415 60618 7.20 3180 3180 3145 4105 2215 3160 3165.16 3.84 0 -40670 3226 3192 3126 3092 3026 3210 3110 375 945 500 2020 5 1 74979175 2366 24.46 2.35 12 0.08 129.00 1345.00 5450 20240513 -42.11 1177 20240226 168.05 4095 -22.95 20250116 2950 6.95 20250108 5450 -42.11 20240513 1226 157.34 20240307 8.38 N 006340 500 374 억 2876459 N N 203 N 00 N
10 20250305 160212 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3160 100 2 3.27 2603098193 833476 75.74 3060 3160 3060 3975 2145 3060 3123.13 3.50 0 166586 3160 3110 3075 3025 2990 3092 3007 375 915 500 1950 5 1 74979175 2369 24.50 2.35 12 1.11 129.00 1345.00 5450 20240513 -42.02 1177 20240226 168.48 4095 -22.83 20250116 2950 7.12 20250108 5450 -42.02 20240513 1220 159.02 20240305 8.67 N 006340 500 374 억 2622279 N N 203 N 00 N
11 20250305 150213 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3160 100 2 3.27 2422749356 776324 70.55 3060 3160 3060 3975 2145 3060 3120.88 3.50 0 169324 3160 3110 3075 3025 2990 3092 3007 375 915 500 1950 5 1 74979175 2369 24.50 2.35 12 1.04 129.00 1345.00 5450 20240513 -42.02 1177 20240226 168.48 4095 -22.83 20250116 2950 7.12 20250108 5450 -42.02 20240513 1220 159.02 20240305 8.67 N 006340 500 374 억 2622279 N N 1352 N 00 N
12 20250305 140211 55 40.00 KOSPI 전기·전자 N N N Y 40 N 3145 85 2 2.78 2052452561 658826 59.87 3060 3150 3060 3975 2145 3060 3115.40 3.50 0 144162 3160 3110 3075 3025 2990 3092 3007 375 915 500 1950 5 1 74979175 2358 24.38 2.34 12 0.88 129.00 1345.00 5450 20240513 -42.29 1177 20240226 167.20 4095 -23.20 20250116 2950 6.61 20250108 5450 -42.29 20240513 1220 157.79 20240305 8.67 N 006340 500 374 억 2622279 N N 1352 N 00 N