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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14080,20,2,0.14,97323440,6905,130.04,14050,14210,14010,18270,9850,14060,14094.63,3.97,0,-243,14253,14156,14083,13986,13913,14120,13950,334,4210,1000,10120,10,1,30832884,4341,4.16,0.29,12,0.02,3384.00,48961.00,16040,20241226,-12.22,12030,20240417,17.04,14410,-2.29,20250114,13600,3.53,20250102,16040,-12.22,20241226,12030,17.04,20240417,0.03,N,003300,1000,333 억,,1224702,N,N,34,N,00,N
20250318,150145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14090,30,2,0.21,60263110,4286,80.72,14050,14120,14010,18270,9850,14060,14060.45,3.97,0,782,14253,14156,14083,13986,13913,14120,13950,334,4210,1000,10120,10,1,30832884,4344,4.16,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.16,12030,20240417,17.12,14410,-2.22,20250114,13600,3.60,20250102,16040,-12.16,20241226,12030,17.12,20240417,0.03,N,003300,1000,333 억,,1224702,N,N,8,N,00,N
20250318,140144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,10,2,0.07,56515500,4020,75.71,14050,14070,14010,18270,9850,14060,14058.58,3.97,0,722,14253,14156,14083,13986,13913,14120,13950,334,4210,1000,10120,10,1,30832884,4338,4.16,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.28,12030,20240417,16.96,14410,-2.36,20250114,13600,3.46,20250102,16040,-12.28,20241226,12030,16.96,20240417,0.03,N,003300,1000,333 억,,1224702,N,N,8,N,00,N
20250318,130144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,10,2,0.07,44671260,3178,59.85,14050,14070,14010,18270,9850,14060,14056.41,3.97,0,453,14253,14156,14083,13986,13913,14120,13950,334,4210,1000,10120,10,1,30832884,4338,4.16,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.28,12030,20240417,16.96,14410,-2.36,20250114,13600,3.46,20250102,16040,-12.28,20241226,12030,16.96,20240417,0.03,N,003300,1000,333 억,,1224702,N,N,8,N,00,N
20250318,120144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14060,0,3,0.00,24317490,1730,32.58,14050,14070,14010,18270,9850,14060,14056.35,3.97,0,318,14253,14156,14083,13986,13913,14120,13950,334,4210,1000,10120,10,1,30832884,4335,4.15,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.34,12030,20240417,16.87,14410,-2.43,20250114,13600,3.38,20250102,16040,-12.34,20241226,12030,16.87,20240417,0.03,N,003300,1000,333 억,,1224702,N,N,8,N,00,N
20250318,110144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,10,2,0.07,16654570,1185,22.32,14050,14070,14010,18270,9850,14060,14054.49,3.97,0,252,14253,14156,14083,13986,13913,14120,13950,334,4210,1000,10120,10,1,30832884,4338,4.16,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.28,12030,20240417,16.96,14410,-2.36,20250114,13600,3.46,20250102,16040,-12.28,20241226,12030,16.96,20240417,0.03,N,003300,1000,333 억,,1224702,N,N,8,N,00,N
20250318,100144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,10,2,0.07,11040680,786,14.80,14050,14070,14010,18270,9850,14060,14046.67,3.97,0,57,14253,14156,14083,13986,13913,14120,13950,334,4210,1000,10120,10,1,30832884,4338,4.16,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.28,12030,20240417,16.96,14410,-2.36,20250114,13600,3.46,20250102,16040,-12.28,20241226,12030,16.96,20240417,0.03,N,003300,1000,333 억,,1224702,N,N,8,N,00,N
20250318,090144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14010,-50,5,-0.36,112160,8,0.15,14050,14050,14010,18270,9850,14060,14020.00,3.97,0,-5,14253,14156,14083,13986,13913,14120,13950,334,4210,1000,10120,10,1,30832884,4320,4.14,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.66,12030,20240417,16.46,14410,-2.78,20250114,13600,3.01,20250102,16040,-12.66,20241226,12030,16.46,20240417,0.03,N,003300,1000,333 억,,1224702,N,N,8,N,00,N
20250317,160144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14060,-60,5,-0.42,74663960,5310,98.10,14120,14180,14010,18350,9890,14120,14061.01,3.97,0,824,14253,14186,14083,14016,13913,14220,14050,334,4230,1000,10160,10,1,30832884,4335,4.15,0.29,12,0.02,3384.00,48961.00,16040,20241226,-12.34,12030,20240417,16.87,14410,-2.43,20250114,13600,3.38,20250102,16040,-12.34,20241226,12030,16.87,20240417,0.03,N,003300,1000,333 억,,1223363,N,N,8,N,00,N
20250317,150144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14080,-40,5,-0.28,72541360,5159,95.31,14120,14180,14010,18350,9890,14120,14061.13,3.97,0,861,14253,14186,14083,14016,13913,14220,14050,334,4230,1000,10160,10,1,30832884,4341,4.16,0.29,12,0.02,3384.00,48961.00,16040,20241226,-12.22,12030,20240417,17.04,14410,-2.29,20250114,13600,3.53,20250102,16040,-12.22,20241226,12030,17.04,20240417,0.03,N,003300,1000,333 억,,1223363,N,N,9,N,00,N
20250317,140144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14080,-40,5,-0.28,68979860,4906,90.63,14120,14180,14010,18350,9890,14120,14060.31,3.97,0,854,14253,14186,14083,14016,13913,14220,14050,334,4230,1000,10160,10,1,30832884,4341,4.16,0.29,12,0.02,3384.00,48961.00,16040,20241226,-12.22,12030,20240417,17.04,14410,-2.29,20250114,13600,3.53,20250102,16040,-12.22,20241226,12030,17.04,20240417,0.03,N,003300,1000,333 억,,1223363,N,N,9,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 20250318 160144 55 60.00 KOSPI 비금속 N N N Y 60 N 14080 20 2 0.14 97323440 6905 130.04 14050 14210 14010 18270 9850 14060 14094.63 3.97 0 -243 14253 14156 14083 13986 13913 14120 13950 334 4210 1000 10120 10 1 30832884 4341 4.16 0.29 12 0.02 3384.00 48961.00 16040 20241226 -12.22 12030 20240417 17.04 14410 -2.29 20250114 13600 3.53 20250102 16040 -12.22 20241226 12030 17.04 20240417 0.03 N 003300 1000 333 억 1224702 N N 34 N 00 N
3 20250318 150145 55 60.00 KOSPI 비금속 N N N Y 60 N 14090 30 2 0.21 60263110 4286 80.72 14050 14120 14010 18270 9850 14060 14060.45 3.97 0 782 14253 14156 14083 13986 13913 14120 13950 334 4210 1000 10120 10 1 30832884 4344 4.16 0.29 12 0.01 3384.00 48961.00 16040 20241226 -12.16 12030 20240417 17.12 14410 -2.22 20250114 13600 3.60 20250102 16040 -12.16 20241226 12030 17.12 20240417 0.03 N 003300 1000 333 억 1224702 N N 8 N 00 N
4 20250318 140144 55 60.00 KOSPI 비금속 N N N Y 60 N 14070 10 2 0.07 56515500 4020 75.71 14050 14070 14010 18270 9850 14060 14058.58 3.97 0 722 14253 14156 14083 13986 13913 14120 13950 334 4210 1000 10120 10 1 30832884 4338 4.16 0.29 12 0.01 3384.00 48961.00 16040 20241226 -12.28 12030 20240417 16.96 14410 -2.36 20250114 13600 3.46 20250102 16040 -12.28 20241226 12030 16.96 20240417 0.03 N 003300 1000 333 억 1224702 N N 8 N 00 N
5 20250318 130144 55 60.00 KOSPI 비금속 N N N Y 60 N 14070 10 2 0.07 44671260 3178 59.85 14050 14070 14010 18270 9850 14060 14056.41 3.97 0 453 14253 14156 14083 13986 13913 14120 13950 334 4210 1000 10120 10 1 30832884 4338 4.16 0.29 12 0.01 3384.00 48961.00 16040 20241226 -12.28 12030 20240417 16.96 14410 -2.36 20250114 13600 3.46 20250102 16040 -12.28 20241226 12030 16.96 20240417 0.03 N 003300 1000 333 억 1224702 N N 8 N 00 N
6 20250318 120144 55 60.00 KOSPI 비금속 N N N Y 60 N 14060 0 3 0.00 24317490 1730 32.58 14050 14070 14010 18270 9850 14060 14056.35 3.97 0 318 14253 14156 14083 13986 13913 14120 13950 334 4210 1000 10120 10 1 30832884 4335 4.15 0.29 12 0.01 3384.00 48961.00 16040 20241226 -12.34 12030 20240417 16.87 14410 -2.43 20250114 13600 3.38 20250102 16040 -12.34 20241226 12030 16.87 20240417 0.03 N 003300 1000 333 억 1224702 N N 8 N 00 N
7 20250318 110144 55 60.00 KOSPI 비금속 N N N Y 60 N 14070 10 2 0.07 16654570 1185 22.32 14050 14070 14010 18270 9850 14060 14054.49 3.97 0 252 14253 14156 14083 13986 13913 14120 13950 334 4210 1000 10120 10 1 30832884 4338 4.16 0.29 12 0.00 3384.00 48961.00 16040 20241226 -12.28 12030 20240417 16.96 14410 -2.36 20250114 13600 3.46 20250102 16040 -12.28 20241226 12030 16.96 20240417 0.03 N 003300 1000 333 억 1224702 N N 8 N 00 N
8 20250318 100144 55 60.00 KOSPI 비금속 N N N Y 60 N 14070 10 2 0.07 11040680 786 14.80 14050 14070 14010 18270 9850 14060 14046.67 3.97 0 57 14253 14156 14083 13986 13913 14120 13950 334 4210 1000 10120 10 1 30832884 4338 4.16 0.29 12 0.00 3384.00 48961.00 16040 20241226 -12.28 12030 20240417 16.96 14410 -2.36 20250114 13600 3.46 20250102 16040 -12.28 20241226 12030 16.96 20240417 0.03 N 003300 1000 333 억 1224702 N N 8 N 00 N
9 20250318 090144 55 60.00 KOSPI 비금속 N N N Y 60 N 14010 -50 5 -0.36 112160 8 0.15 14050 14050 14010 18270 9850 14060 14020.00 3.97 0 -5 14253 14156 14083 13986 13913 14120 13950 334 4210 1000 10120 10 1 30832884 4320 4.14 0.29 12 0.00 3384.00 48961.00 16040 20241226 -12.66 12030 20240417 16.46 14410 -2.78 20250114 13600 3.01 20250102 16040 -12.66 20241226 12030 16.46 20240417 0.03 N 003300 1000 333 억 1224702 N N 8 N 00 N
10 20250317 160144 55 60.00 KOSPI 비금속 N N N Y 60 N 14060 -60 5 -0.42 74663960 5310 98.10 14120 14180 14010 18350 9890 14120 14061.01 3.97 0 824 14253 14186 14083 14016 13913 14220 14050 334 4230 1000 10160 10 1 30832884 4335 4.15 0.29 12 0.02 3384.00 48961.00 16040 20241226 -12.34 12030 20240417 16.87 14410 -2.43 20250114 13600 3.38 20250102 16040 -12.34 20241226 12030 16.87 20240417 0.03 N 003300 1000 333 억 1223363 N N 8 N 00 N
11 20250317 150144 55 60.00 KOSPI 비금속 N N N Y 60 N 14080 -40 5 -0.28 72541360 5159 95.31 14120 14180 14010 18350 9890 14120 14061.13 3.97 0 861 14253 14186 14083 14016 13913 14220 14050 334 4230 1000 10160 10 1 30832884 4341 4.16 0.29 12 0.02 3384.00 48961.00 16040 20241226 -12.22 12030 20240417 17.04 14410 -2.29 20250114 13600 3.53 20250102 16040 -12.22 20241226 12030 17.04 20240417 0.03 N 003300 1000 333 억 1223363 N N 9 N 00 N
12 20250317 140144 55 60.00 KOSPI 비금속 N N N Y 60 N 14080 -40 5 -0.28 68979860 4906 90.63 14120 14180 14010 18350 9890 14120 14060.31 3.97 0 854 14253 14186 14083 14016 13913 14220 14050 334 4230 1000 10160 10 1 30832884 4341 4.16 0.29 12 0.02 3384.00 48961.00 16040 20241226 -12.22 12030 20240417 17.04 14410 -2.29 20250114 13600 3.53 20250102 16040 -12.22 20241226 12030 17.04 20240417 0.03 N 003300 1000 333 억 1223363 N N 9 N 00 N