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
000300/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
20250219,160105,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250219,150106,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250219,140105,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250219,130105,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250219,120106,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250219,110105,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250219,100105,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250219,090105,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250218,160105,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250218,150105,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250218,140106,58,100.00,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,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1490,20240206,33.15,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,229,766.38,20240223,0.00,N,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 20250219 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 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1490 20240206 33.15 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 229 766.38 20240223 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
3 20250219 150106 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 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1490 20240206 33.15 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 229 766.38 20240223 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
4 20250219 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 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1490 20240206 33.15 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 229 766.38 20240223 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
5 20250219 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 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1490 20240206 33.15 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 229 766.38 20240223 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
6 20250219 120106 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 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1490 20240206 33.15 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 229 766.38 20240223 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
7 20250219 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 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1490 20240206 33.15 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 229 766.38 20240223 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
8 20250219 100105 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 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1490 20240206 33.15 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 229 766.38 20240223 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
9 20250219 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 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1490 20240206 33.15 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 229 766.38 20240223 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
10 20250218 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 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1490 20240206 33.15 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 229 766.38 20240223 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
11 20250218 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 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1490 20240206 33.15 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 229 766.38 20240223 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
12 20250218 140106 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 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1490 20240206 33.15 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 229 766.38 20240223 0.00 N 000300 500 407 억 562650 N N 0 N 00 N