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
000300/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
20250306,160105,58,100.00,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,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250306,150105,58,100.00,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,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250306,140105,58,100.00,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,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250306,130105,58,100.00,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,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250306,120105,58,100.00,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,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250306,110105,58,100.00,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,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250306,100105,58,100.00,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,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250306,090105,58,100.00,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,-69420.00,2099,20240222,-5.48,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240306,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250305,160105,58,100.00,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,-69420.00,2337,20240221,-15.10,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240305,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250305,150105,58,100.00,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,-69420.00,2337,20240221,-15.10,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240305,0.00,N,000300,500,407 억,,562650,N,N,0,N,00,N
20250305,140105,58,100.00,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,-69420.00,2337,20240221,-15.10,1885,20240223,5.25,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240305,0.00,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 20250306 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 2099 20240222 -5.48 1885 20240223 5.25 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240306 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
3 20250306 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 2099 20240222 -5.48 1885 20240223 5.25 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240306 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
4 20250306 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 2099 20240222 -5.48 1885 20240223 5.25 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240306 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
5 20250306 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 2099 20240222 -5.48 1885 20240223 5.25 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240306 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
6 20250306 120105 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 2099 20240222 -5.48 1885 20240223 5.25 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240306 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
7 20250306 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 2099 20240222 -5.48 1885 20240223 5.25 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240306 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
8 20250306 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 2099 20240222 -5.48 1885 20240223 5.25 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240306 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
9 20250306 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 2099 20240222 -5.48 1885 20240223 5.25 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240306 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
10 20250305 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 2337 20240221 -15.10 1885 20240223 5.25 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240305 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
11 20250305 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 2337 20240221 -15.10 1885 20240223 5.25 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240305 0.00 N 000300 500 407 억 562650 N N 0 N 00 N
12 20250305 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 2337 20240221 -15.10 1885 20240223 5.25 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 241 723.24 20240305 0.00 N 000300 500 407 억 562650 N N 0 N 00 N