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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003300/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
20250312,160142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13900,0,3,0.00,64025450,4604,15.91,13970,13970,13860,18070,9730,13900,13906.48,3.94,0,496,14153,14026,13893,13766,13633,13960,13700,334,4170,1000,10000,10,1,30832884,4286,4.11,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.34,12030,20240417,15.54,14410,-3.54,20250114,13600,2.21,20250102,16040,-13.34,20241226,12030,15.54,20240417,0.02,N,003300,1000,333 억,,1214021,N,N,45,N,00,N
20250312,150143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13880,-20,5,-0.14,61174400,4399,15.20,13970,13970,13860,18070,9730,13900,13906.43,3.94,0,617,14153,14026,13893,13766,13633,13960,13700,334,4170,1000,10000,10,1,30832884,4280,4.10,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.47,12030,20240417,15.38,14410,-3.68,20250114,13600,2.06,20250102,16040,-13.47,20241226,12030,15.38,20240417,0.02,N,003300,1000,333 억,,1214021,N,N,4,N,00,N
20250312,140143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13940,40,2,0.29,53220770,3827,13.22,13970,13970,13860,18070,9730,13900,13906.66,3.94,0,703,14153,14026,13893,13766,13633,13960,13700,334,4170,1000,10000,10,1,30832884,4298,4.12,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.09,12030,20240417,15.88,14410,-3.26,20250114,13600,2.50,20250102,16040,-13.09,20241226,12030,15.88,20240417,0.02,N,003300,1000,333 억,,1214021,N,N,4,N,00,N
20250312,130143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13900,0,3,0.00,47536680,3419,11.81,13970,13970,13860,18070,9730,13900,13903.68,3.94,0,649,14153,14026,13893,13766,13633,13960,13700,334,4170,1000,10000,10,1,30832884,4286,4.11,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.34,12030,20240417,15.54,14410,-3.54,20250114,13600,2.21,20250102,16040,-13.34,20241226,12030,15.54,20240417,0.02,N,003300,1000,333 억,,1214021,N,N,4,N,00,N
20250312,120143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13930,30,2,0.22,34779540,2502,8.64,13970,13970,13860,18070,9730,13900,13900.70,3.94,0,643,14153,14026,13893,13766,13633,13960,13700,334,4170,1000,10000,10,1,30832884,4295,4.12,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.15,12030,20240417,15.79,14410,-3.33,20250114,13600,2.43,20250102,16040,-13.15,20241226,12030,15.79,20240417,0.02,N,003300,1000,333 억,,1214021,N,N,4,N,00,N
20250312,110143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13920,20,2,0.14,30462000,2192,7.57,13970,13970,13860,18070,9730,13900,13896.90,3.94,0,605,14153,14026,13893,13766,13633,13960,13700,334,4170,1000,10000,10,1,30832884,4292,4.11,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.22,12030,20240417,15.71,14410,-3.40,20250114,13600,2.35,20250102,16040,-13.22,20241226,12030,15.71,20240417,0.02,N,003300,1000,333 억,,1214021,N,N,4,N,00,N
20250312,100143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13890,-10,5,-0.07,18903920,1362,4.71,13970,13970,13860,18070,9730,13900,13879.53,3.94,0,720,14153,14026,13893,13766,13633,13960,13700,334,4170,1000,10000,10,1,30832884,4283,4.10,0.28,12,0.00,3384.00,48961.00,16040,20241226,-13.40,12030,20240417,15.46,14410,-3.61,20250114,13600,2.13,20250102,16040,-13.40,20241226,12030,15.46,20240417,0.02,N,003300,1000,333 억,,1214021,N,N,4,N,00,N
20250312,090143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13860,-40,5,-0.29,319190,23,0.08,13970,13970,13860,18070,9730,13900,13877.83,3.94,0,5,14153,14026,13893,13766,13633,13960,13700,334,4170,1000,10000,10,1,30832884,4273,4.10,0.28,12,0.00,3384.00,48961.00,16040,20241226,-13.59,12030,20240417,15.21,14410,-3.82,20250114,13600,1.91,20250102,16040,-13.59,20241226,12030,15.21,20240417,0.02,N,003300,1000,333 억,,1214021,N,N,4,N,00,N
20250311,160142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13900,-210,5,-1.49,402273320,28942,209.01,14020,14020,13760,18340,9880,14110,13899.29,4.00,0,1179,14310,14210,14070,13970,13830,14260,14020,334,4230,1000,10150,10,1,30832884,4286,4.11,0.28,12,0.09,3384.00,48961.00,16040,20241226,-13.34,12030,20240417,15.54,14410,-3.54,20250114,13600,2.21,20250102,16040,-13.34,20241226,12030,15.54,20240417,0.03,N,003300,1000,333 억,,1232054,N,N,4,N,00,N
20250311,150143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13910,-200,5,-1.42,358671900,25807,186.37,14020,14020,13760,18340,9880,14110,13898.24,4.00,0,439,14310,14210,14070,13970,13830,14260,14020,334,4230,1000,10150,10,1,30832884,4289,4.11,0.28,12,0.08,3384.00,48961.00,16040,20241226,-13.28,12030,20240417,15.63,14410,-3.47,20250114,13600,2.28,20250102,16040,-13.28,20241226,12030,15.63,20240417,0.03,N,003300,1000,333 억,,1232054,N,N,3,N,00,N
20250311,140142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13910,-200,5,-1.42,300028470,21596,155.96,14020,14020,13760,18340,9880,14110,13892.78,4.00,0,-174,14310,14210,14070,13970,13830,14260,14020,334,4230,1000,10150,10,1,30832884,4289,4.11,0.28,12,0.07,3384.00,48961.00,16040,20241226,-13.28,12030,20240417,15.63,14410,-3.47,20250114,13600,2.28,20250102,16040,-13.28,20241226,12030,15.63,20240417,0.03,N,003300,1000,333 억,,1232054,N,N,3,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 20250312 160142 55 60.00 KOSPI 비금속 N N N Y 60 N 13900 0 3 0.00 64025450 4604 15.91 13970 13970 13860 18070 9730 13900 13906.48 3.94 0 496 14153 14026 13893 13766 13633 13960 13700 334 4170 1000 10000 10 1 30832884 4286 4.11 0.28 12 0.01 3384.00 48961.00 16040 20241226 -13.34 12030 20240417 15.54 14410 -3.54 20250114 13600 2.21 20250102 16040 -13.34 20241226 12030 15.54 20240417 0.02 N 003300 1000 333 억 1214021 N N 45 N 00 N
3 20250312 150143 55 60.00 KOSPI 비금속 N N N Y 60 N 13880 -20 5 -0.14 61174400 4399 15.20 13970 13970 13860 18070 9730 13900 13906.43 3.94 0 617 14153 14026 13893 13766 13633 13960 13700 334 4170 1000 10000 10 1 30832884 4280 4.10 0.28 12 0.01 3384.00 48961.00 16040 20241226 -13.47 12030 20240417 15.38 14410 -3.68 20250114 13600 2.06 20250102 16040 -13.47 20241226 12030 15.38 20240417 0.02 N 003300 1000 333 억 1214021 N N 4 N 00 N
4 20250312 140143 55 60.00 KOSPI 비금속 N N N Y 60 N 13940 40 2 0.29 53220770 3827 13.22 13970 13970 13860 18070 9730 13900 13906.66 3.94 0 703 14153 14026 13893 13766 13633 13960 13700 334 4170 1000 10000 10 1 30832884 4298 4.12 0.28 12 0.01 3384.00 48961.00 16040 20241226 -13.09 12030 20240417 15.88 14410 -3.26 20250114 13600 2.50 20250102 16040 -13.09 20241226 12030 15.88 20240417 0.02 N 003300 1000 333 억 1214021 N N 4 N 00 N
5 20250312 130143 55 60.00 KOSPI 비금속 N N N Y 60 N 13900 0 3 0.00 47536680 3419 11.81 13970 13970 13860 18070 9730 13900 13903.68 3.94 0 649 14153 14026 13893 13766 13633 13960 13700 334 4170 1000 10000 10 1 30832884 4286 4.11 0.28 12 0.01 3384.00 48961.00 16040 20241226 -13.34 12030 20240417 15.54 14410 -3.54 20250114 13600 2.21 20250102 16040 -13.34 20241226 12030 15.54 20240417 0.02 N 003300 1000 333 억 1214021 N N 4 N 00 N
6 20250312 120143 55 60.00 KOSPI 비금속 N N N Y 60 N 13930 30 2 0.22 34779540 2502 8.64 13970 13970 13860 18070 9730 13900 13900.70 3.94 0 643 14153 14026 13893 13766 13633 13960 13700 334 4170 1000 10000 10 1 30832884 4295 4.12 0.28 12 0.01 3384.00 48961.00 16040 20241226 -13.15 12030 20240417 15.79 14410 -3.33 20250114 13600 2.43 20250102 16040 -13.15 20241226 12030 15.79 20240417 0.02 N 003300 1000 333 억 1214021 N N 4 N 00 N
7 20250312 110143 55 60.00 KOSPI 비금속 N N N Y 60 N 13920 20 2 0.14 30462000 2192 7.57 13970 13970 13860 18070 9730 13900 13896.90 3.94 0 605 14153 14026 13893 13766 13633 13960 13700 334 4170 1000 10000 10 1 30832884 4292 4.11 0.28 12 0.01 3384.00 48961.00 16040 20241226 -13.22 12030 20240417 15.71 14410 -3.40 20250114 13600 2.35 20250102 16040 -13.22 20241226 12030 15.71 20240417 0.02 N 003300 1000 333 억 1214021 N N 4 N 00 N
8 20250312 100143 55 60.00 KOSPI 비금속 N N N Y 60 N 13890 -10 5 -0.07 18903920 1362 4.71 13970 13970 13860 18070 9730 13900 13879.53 3.94 0 720 14153 14026 13893 13766 13633 13960 13700 334 4170 1000 10000 10 1 30832884 4283 4.10 0.28 12 0.00 3384.00 48961.00 16040 20241226 -13.40 12030 20240417 15.46 14410 -3.61 20250114 13600 2.13 20250102 16040 -13.40 20241226 12030 15.46 20240417 0.02 N 003300 1000 333 억 1214021 N N 4 N 00 N
9 20250312 090143 55 60.00 KOSPI 비금속 N N N Y 60 N 13860 -40 5 -0.29 319190 23 0.08 13970 13970 13860 18070 9730 13900 13877.83 3.94 0 5 14153 14026 13893 13766 13633 13960 13700 334 4170 1000 10000 10 1 30832884 4273 4.10 0.28 12 0.00 3384.00 48961.00 16040 20241226 -13.59 12030 20240417 15.21 14410 -3.82 20250114 13600 1.91 20250102 16040 -13.59 20241226 12030 15.21 20240417 0.02 N 003300 1000 333 억 1214021 N N 4 N 00 N
10 20250311 160142 55 60.00 KOSPI 비금속 N N N Y 60 N 13900 -210 5 -1.49 402273320 28942 209.01 14020 14020 13760 18340 9880 14110 13899.29 4.00 0 1179 14310 14210 14070 13970 13830 14260 14020 334 4230 1000 10150 10 1 30832884 4286 4.11 0.28 12 0.09 3384.00 48961.00 16040 20241226 -13.34 12030 20240417 15.54 14410 -3.54 20250114 13600 2.21 20250102 16040 -13.34 20241226 12030 15.54 20240417 0.03 N 003300 1000 333 억 1232054 N N 4 N 00 N
11 20250311 150143 55 60.00 KOSPI 비금속 N N N Y 60 N 13910 -200 5 -1.42 358671900 25807 186.37 14020 14020 13760 18340 9880 14110 13898.24 4.00 0 439 14310 14210 14070 13970 13830 14260 14020 334 4230 1000 10150 10 1 30832884 4289 4.11 0.28 12 0.08 3384.00 48961.00 16040 20241226 -13.28 12030 20240417 15.63 14410 -3.47 20250114 13600 2.28 20250102 16040 -13.28 20241226 12030 15.63 20240417 0.03 N 003300 1000 333 억 1232054 N N 3 N 00 N
12 20250311 140142 55 60.00 KOSPI 비금속 N N N Y 60 N 13910 -200 5 -1.42 300028470 21596 155.96 14020 14020 13760 18340 9880 14110 13892.78 4.00 0 -174 14310 14210 14070 13970 13830 14260 14020 334 4230 1000 10150 10 1 30832884 4289 4.11 0.28 12 0.07 3384.00 48961.00 16040 20241226 -13.28 12030 20240417 15.63 14410 -3.47 20250114 13600 2.28 20250102 16040 -13.28 20241226 12030 15.63 20240417 0.03 N 003300 1000 333 억 1232054 N N 3 N 00 N