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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000300/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
20250404,160104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240325,0.00,1984,20240325,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240404,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250404,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240325,0.00,1984,20240325,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240404,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250404,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240325,0.00,1984,20240325,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240404,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250404,130105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240325,0.00,1984,20240325,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240404,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250404,120104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240325,0.00,1984,20240325,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240404,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250404,110105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240325,0.00,1984,20240325,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240404,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250404,100104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240325,0.00,1984,20240325,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240404,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250404,090105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240325,0.00,1984,20240325,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240404,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250403,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250403,150104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N
20250403,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,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 20250404 160104 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240325 0.00 1984 20240325 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240404 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
3 20250404 150105 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240325 0.00 1984 20240325 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240404 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
4 20250404 140105 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240325 0.00 1984 20240325 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240404 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
5 20250404 130105 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240325 0.00 1984 20240325 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240404 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
6 20250404 120104 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240325 0.00 1984 20240325 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240404 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
7 20250404 110105 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240325 0.00 1984 20240325 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240404 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
8 20250404 100104 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240325 0.00 1984 20240325 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240404 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
9 20250404 090105 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240325 0.00 1984 20240325 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240404 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
10 20250403 160105 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240322 0.00 1984 20240322 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240403 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
11 20250403 150104 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240322 0.00 1984 20240322 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240403 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N
12 20250403 140105 58 100.00 KOSPI 전기·전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.69 0 0 1984 1984 1984 1984 1984 1984 1984 407 3976 500 0 1 1 81451691 1616 0.29 3.68 12 0.00 6957.00 539.00 1984 20240322 0.00 1984 20240322 0.00 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240403 0.00 Y 000300 500 407 억 562650 N N 0 N 00 N