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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1366,20240201,45.24,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20250212,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1366,20240201,45.24,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20250212,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1366,20240201,45.24,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20250212,130105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1366,20240201,45.24,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20250212,120105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1366,20240201,45.24,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20250212,110105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1366,20240201,45.24,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20250212,100105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1366,20240201,45.24,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20250212,090105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1366,20240201,45.24,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20250211,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1284,20240129,54.52,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20250211,150105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1284,20240129,54.52,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20250211,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.02,-0.03,12,0.00,-96099.00,-69420.00,2634,20240216,-24.68,1284,20240129,54.52,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,183,984.15,20240214,0.00,N,000300,500,395 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 20250212 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 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1366 20240201 45.24 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 183 984.15 20240214 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
3 20250212 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 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1366 20240201 45.24 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 183 984.15 20240214 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
4 20250212 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 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1366 20240201 45.24 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 183 984.15 20240214 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
5 20250212 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 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1366 20240201 45.24 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 183 984.15 20240214 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
6 20250212 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 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1366 20240201 45.24 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 183 984.15 20240214 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
7 20250212 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 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1366 20240201 45.24 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 183 984.15 20240214 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
8 20250212 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 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1366 20240201 45.24 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 183 984.15 20240214 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
9 20250212 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 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1366 20240201 45.24 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 183 984.15 20240214 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
10 20250211 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 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1284 20240129 54.52 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 183 984.15 20240214 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
11 20250211 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 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1284 20240129 54.52 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 183 984.15 20240214 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
12 20250211 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 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.02 -0.03 12 0.00 -96099.00 -69420.00 2634 20240216 -24.68 1284 20240129 54.52 1984 0.00 20250102 1984 0.00 20250102 1984 0.00 20241025 183 984.15 20240214 0.00 N 000300 500 395 억 562650 N N 0 N 00 N