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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003300/price/prices-20250501.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
20250516,160135,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14370,-1360,5,-8.65,1038434110,70884,342.58,15460,15460,14340,20400,11020,15730,14649.77,4.15,0,-7159,16083,15906,15683,15506,15283,15995,15595,334,4670,1000,11320,10,1,30832884,4431,3.73,0.27,12,0.23,3852.00,52884.00,16280,20250514,-11.73,12550,20240603,14.50,16280,-11.73,20250514,13490,6.52,20250403,16280,-11.73,20250514,12550,14.50,20240603,0.04,Y,003300,1000,333 억,,1280450,N,N,1857,N,00,N
20250516,150136,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14410,-1320,5,-8.39,1020683670,69651,336.62,15460,15460,14340,20400,11020,15730,14654.26,4.15,0,-6579,16083,15906,15683,15506,15283,15995,15595,334,4670,1000,11320,10,1,30832884,4443,3.74,0.27,12,0.23,3852.00,52884.00,16280,20250514,-11.49,12550,20240603,14.82,16280,-11.49,20250514,13490,6.82,20250403,16280,-11.49,20250514,12550,14.82,20240603,0.04,Y,003300,1000,333 억,,1280450,N,N,966,N,00,N
20250516,140136,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14400,-1330,5,-8.46,920899860,62721,303.13,15460,15460,14400,20400,11020,15730,14682.48,4.15,0,-4527,16083,15906,15683,15506,15283,15995,15595,334,4670,1000,11320,10,1,30832884,4440,3.74,0.27,12,0.20,3852.00,52884.00,16280,20250514,-11.55,12550,20240603,14.74,16280,-11.55,20250514,13490,6.75,20250403,16280,-11.55,20250514,12550,14.74,20240603,0.04,Y,003300,1000,333 억,,1280450,N,N,966,N,00,N
20250516,130136,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14480,-1250,5,-7.95,851340445,57903,279.85,15460,15460,14410,20400,11020,15730,14702.87,4.15,0,-1069,16083,15906,15683,15506,15283,15995,15595,334,4670,1000,11320,10,1,30832884,4465,3.76,0.27,12,0.19,3852.00,52884.00,16280,20250514,-11.06,12550,20240603,15.38,16280,-11.06,20250514,13490,7.34,20250403,16280,-11.06,20250514,12550,15.38,20240603,0.04,Y,003300,1000,333 억,,1280450,N,N,966,N,00,N
20250516,120134,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14520,-1210,5,-7.69,761304100,51680,249.77,15460,15460,14410,20400,11020,15730,14731.12,4.15,0,990,16083,15906,15683,15506,15283,15995,15595,334,4670,1000,11320,10,1,30832884,4477,3.77,0.27,12,0.17,3852.00,52884.00,16280,20250514,-10.81,12550,20240603,15.70,16280,-10.81,20250514,13490,7.64,20250403,16280,-10.81,20250514,12550,15.70,20240603,0.04,Y,003300,1000,333 억,,1280450,N,N,966,N,00,N
20250516,110133,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14540,-1190,5,-7.57,645644210,43731,211.35,15460,15460,14410,20400,11020,15730,14763.99,4.15,0,3901,16083,15906,15683,15506,15283,15995,15595,334,4670,1000,11320,10,1,30832884,4483,3.77,0.27,12,0.14,3852.00,52884.00,16280,20250514,-10.69,12550,20240603,15.86,16280,-10.69,20250514,13490,7.78,20250403,16280,-10.69,20250514,12550,15.86,20240603,0.04,Y,003300,1000,333 억,,1280450,N,N,966,N,00,N
20250516,100137,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14510,-1220,5,-7.76,462551470,31189,150.74,15460,15460,14410,20400,11020,15730,14830.60,4.15,0,7020,16083,15906,15683,15506,15283,15995,15595,334,4670,1000,11320,10,1,30832884,4474,3.77,0.27,12,0.10,3852.00,52884.00,16280,20250514,-10.87,12550,20240603,15.62,16280,-10.87,20250514,13490,7.56,20250403,16280,-10.87,20250514,12550,15.62,20240603,0.04,Y,003300,1000,333 억,,1280450,N,N,966,N,00,N
20250516,090135,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15390,-340,5,-2.16,5432600,352,1.70,15460,15460,15390,20400,11020,15730,15433.52,4.15,0,127,16083,15906,15683,15506,15283,15995,15595,334,4670,1000,11320,10,1,30832884,4745,4.00,0.29,12,0.00,3852.00,52884.00,16280,20250514,-5.47,12550,20240603,22.63,16280,-5.47,20250514,13490,14.08,20250403,16280,-5.47,20250514,12550,22.63,20240603,0.04,Y,003300,1000,333 억,,1280450,N,N,966,N,00,N
20250515,160141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15730,320,2,2.08,325074665,20690,25.86,15560,15860,15460,20000,10790,15410,15711.68,4.26,0,-2178,16696,16052,15636,14992,14576,16375,15315,334,4590,1000,11090,10,1,30832884,4850,4.08,0.30,12,0.07,3852.00,52884.00,16280,20250514,-3.38,12550,20240603,25.34,16280,-3.38,20250514,13490,16.60,20250403,16280,-3.38,20250514,12550,25.34,20240603,0.04,Y,003300,1000,333 억,,1314106,N,N,966,N,00,N
20250515,150141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15720,310,2,2.01,319353145,20326,25.41,15560,15860,15460,20000,10790,15410,15711.56,4.26,0,-2308,16696,16052,15636,14992,14576,16375,15315,334,4590,1000,11090,10,1,30832884,4847,4.08,0.30,12,0.07,3852.00,52884.00,16280,20250514,-3.44,12550,20240603,25.26,16280,-3.44,20250514,13490,16.53,20250403,16280,-3.44,20250514,12550,25.26,20240603,0.04,Y,003300,1000,333 억,,1314106,N,N,2884,N,00,N
20250515,140141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,15800,390,2,2.53,250430995,15935,19.92,15560,15860,15460,20000,10790,15410,15715.78,4.26,0,-2435,16696,16052,15636,14992,14576,16375,15315,334,4590,1000,11090,10,1,30832884,4872,4.10,0.30,12,0.05,3852.00,52884.00,16280,20250514,-2.95,12550,20240603,25.90,16280,-2.95,20250514,13490,17.12,20250403,16280,-2.95,20250514,12550,25.90,20240603,0.04,Y,003300,1000,333 억,,1314106,N,N,2884,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 20250516 160135 55 60.00 KOSPI 비금속 N N N Y 60 N 14370 -1360 5 -8.65 1038434110 70884 342.58 15460 15460 14340 20400 11020 15730 14649.77 4.15 0 -7159 16083 15906 15683 15506 15283 15995 15595 334 4670 1000 11320 10 1 30832884 4431 3.73 0.27 12 0.23 3852.00 52884.00 16280 20250514 -11.73 12550 20240603 14.50 16280 -11.73 20250514 13490 6.52 20250403 16280 -11.73 20250514 12550 14.50 20240603 0.04 Y 003300 1000 333 억 1280450 N N 1857 N 00 N
3 20250516 150136 55 60.00 KOSPI 비금속 N N N Y 60 N 14410 -1320 5 -8.39 1020683670 69651 336.62 15460 15460 14340 20400 11020 15730 14654.26 4.15 0 -6579 16083 15906 15683 15506 15283 15995 15595 334 4670 1000 11320 10 1 30832884 4443 3.74 0.27 12 0.23 3852.00 52884.00 16280 20250514 -11.49 12550 20240603 14.82 16280 -11.49 20250514 13490 6.82 20250403 16280 -11.49 20250514 12550 14.82 20240603 0.04 Y 003300 1000 333 억 1280450 N N 966 N 00 N
4 20250516 140136 55 60.00 KOSPI 비금속 N N N Y 60 N 14400 -1330 5 -8.46 920899860 62721 303.13 15460 15460 14400 20400 11020 15730 14682.48 4.15 0 -4527 16083 15906 15683 15506 15283 15995 15595 334 4670 1000 11320 10 1 30832884 4440 3.74 0.27 12 0.20 3852.00 52884.00 16280 20250514 -11.55 12550 20240603 14.74 16280 -11.55 20250514 13490 6.75 20250403 16280 -11.55 20250514 12550 14.74 20240603 0.04 Y 003300 1000 333 억 1280450 N N 966 N 00 N
5 20250516 130136 55 60.00 KOSPI 비금속 N N N Y 60 N 14480 -1250 5 -7.95 851340445 57903 279.85 15460 15460 14410 20400 11020 15730 14702.87 4.15 0 -1069 16083 15906 15683 15506 15283 15995 15595 334 4670 1000 11320 10 1 30832884 4465 3.76 0.27 12 0.19 3852.00 52884.00 16280 20250514 -11.06 12550 20240603 15.38 16280 -11.06 20250514 13490 7.34 20250403 16280 -11.06 20250514 12550 15.38 20240603 0.04 Y 003300 1000 333 억 1280450 N N 966 N 00 N
6 20250516 120134 55 60.00 KOSPI 비금속 N N N Y 60 N 14520 -1210 5 -7.69 761304100 51680 249.77 15460 15460 14410 20400 11020 15730 14731.12 4.15 0 990 16083 15906 15683 15506 15283 15995 15595 334 4670 1000 11320 10 1 30832884 4477 3.77 0.27 12 0.17 3852.00 52884.00 16280 20250514 -10.81 12550 20240603 15.70 16280 -10.81 20250514 13490 7.64 20250403 16280 -10.81 20250514 12550 15.70 20240603 0.04 Y 003300 1000 333 억 1280450 N N 966 N 00 N
7 20250516 110133 55 60.00 KOSPI 비금속 N N N Y 60 N 14540 -1190 5 -7.57 645644210 43731 211.35 15460 15460 14410 20400 11020 15730 14763.99 4.15 0 3901 16083 15906 15683 15506 15283 15995 15595 334 4670 1000 11320 10 1 30832884 4483 3.77 0.27 12 0.14 3852.00 52884.00 16280 20250514 -10.69 12550 20240603 15.86 16280 -10.69 20250514 13490 7.78 20250403 16280 -10.69 20250514 12550 15.86 20240603 0.04 Y 003300 1000 333 억 1280450 N N 966 N 00 N
8 20250516 100137 55 60.00 KOSPI 비금속 N N N Y 60 N 14510 -1220 5 -7.76 462551470 31189 150.74 15460 15460 14410 20400 11020 15730 14830.60 4.15 0 7020 16083 15906 15683 15506 15283 15995 15595 334 4670 1000 11320 10 1 30832884 4474 3.77 0.27 12 0.10 3852.00 52884.00 16280 20250514 -10.87 12550 20240603 15.62 16280 -10.87 20250514 13490 7.56 20250403 16280 -10.87 20250514 12550 15.62 20240603 0.04 Y 003300 1000 333 억 1280450 N N 966 N 00 N
9 20250516 090135 55 60.00 KOSPI 비금속 N N N Y 60 N 15390 -340 5 -2.16 5432600 352 1.70 15460 15460 15390 20400 11020 15730 15433.52 4.15 0 127 16083 15906 15683 15506 15283 15995 15595 334 4670 1000 11320 10 1 30832884 4745 4.00 0.29 12 0.00 3852.00 52884.00 16280 20250514 -5.47 12550 20240603 22.63 16280 -5.47 20250514 13490 14.08 20250403 16280 -5.47 20250514 12550 22.63 20240603 0.04 Y 003300 1000 333 억 1280450 N N 966 N 00 N
10 20250515 160141 55 60.00 KOSPI 비금속 N N N Y 60 N 15730 320 2 2.08 325074665 20690 25.86 15560 15860 15460 20000 10790 15410 15711.68 4.26 0 -2178 16696 16052 15636 14992 14576 16375 15315 334 4590 1000 11090 10 1 30832884 4850 4.08 0.30 12 0.07 3852.00 52884.00 16280 20250514 -3.38 12550 20240603 25.34 16280 -3.38 20250514 13490 16.60 20250403 16280 -3.38 20250514 12550 25.34 20240603 0.04 Y 003300 1000 333 억 1314106 N N 966 N 00 N
11 20250515 150141 55 60.00 KOSPI 비금속 N N N Y 60 N 15720 310 2 2.01 319353145 20326 25.41 15560 15860 15460 20000 10790 15410 15711.56 4.26 0 -2308 16696 16052 15636 14992 14576 16375 15315 334 4590 1000 11090 10 1 30832884 4847 4.08 0.30 12 0.07 3852.00 52884.00 16280 20250514 -3.44 12550 20240603 25.26 16280 -3.44 20250514 13490 16.53 20250403 16280 -3.44 20250514 12550 25.26 20240603 0.04 Y 003300 1000 333 억 1314106 N N 2884 N 00 N
12 20250515 140141 55 60.00 KOSPI 비금속 N N N Y 60 N 15800 390 2 2.53 250430995 15935 19.92 15560 15860 15460 20000 10790 15410 15715.78 4.26 0 -2435 16696 16052 15636 14992 14576 16375 15315 334 4590 1000 11090 10 1 30832884 4872 4.10 0.30 12 0.05 3852.00 52884.00 16280 20250514 -2.95 12550 20240603 25.90 16280 -2.95 20250514 13490 17.12 20250403 16280 -2.95 20250514 12550 25.90 20240603 0.04 Y 003300 1000 333 억 1314106 N N 2884 N 00 N