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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003300/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
20250228,160147,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14090,90,2,0.64,107582800,7658,38.93,14020,14120,13960,18200,9800,14000,14048.42,3.98,0,-1810,14426,14212,14106,13892,13786,14160,13840,334,4200,1000,10080,10,1,30832884,4344,4.16,0.29,12,0.02,3384.00,48961.00,16040,20241226,-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,,1228600,N,N,0,N,00,N
20250228,150148,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14040,40,2,0.29,102736860,7313,37.18,14020,14120,13960,18200,9800,14000,14048.52,3.98,0,-1752,14426,14212,14106,13892,13786,14160,13840,334,4200,1000,10080,10,1,30832884,4329,4.15,0.29,12,0.02,3384.00,48961.00,16040,20241226,-12.47,12030,20240417,16.71,14410,-2.57,20250114,13600,3.24,20250102,16040,-12.47,20241226,12030,16.71,20240417,0.03,N,003300,1000,333 억,,1228600,N,N,0,N,00,N
20250228,140148,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14050,50,2,0.36,85471270,6079,30.90,14020,14120,14000,18200,9800,14000,14060.09,3.98,0,-1994,14426,14212,14106,13892,13786,14160,13840,334,4200,1000,10080,10,1,30832884,4332,4.15,0.29,12,0.02,3384.00,48961.00,16040,20241226,-12.41,12030,20240417,16.79,14410,-2.50,20250114,13600,3.31,20250102,16040,-12.41,20241226,12030,16.79,20240417,0.03,N,003300,1000,333 억,,1228600,N,N,0,N,00,N
20250228,130148,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14080,80,2,0.57,70433630,5010,25.47,14020,14120,14000,18200,9800,14000,14058.61,3.98,0,-1358,14426,14212,14106,13892,13786,14160,13840,334,4200,1000,10080,10,1,30832884,4341,4.16,0.29,12,0.02,3384.00,48961.00,16040,20241226,-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,,1228600,N,N,0,N,00,N
20250228,120147,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14110,110,2,0.79,61848370,4400,22.37,14020,14120,14000,18200,9800,14000,14056.45,3.98,0,-1066,14426,14212,14106,13892,13786,14160,13840,334,4200,1000,10080,10,1,30832884,4351,4.17,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.03,12030,20240417,17.29,14410,-2.08,20250114,13600,3.75,20250102,16040,-12.03,20241226,12030,17.29,20240417,0.03,N,003300,1000,333 억,,1228600,N,N,0,N,00,N
20250228,110147,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,70,2,0.50,45108010,3212,16.33,14020,14120,14000,18200,9800,14000,14043.59,3.98,0,-859,14426,14212,14106,13892,13786,14160,13840,334,4200,1000,10080,10,1,30832884,4338,4.16,0.29,12,0.01,3384.00,48961.00,16040,20241226,-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,,1228600,N,N,0,N,00,N
20250228,100147,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14010,10,2,0.07,20856760,1488,7.56,14020,14080,14000,18200,9800,14000,14016.64,3.98,0,-408,14426,14212,14106,13892,13786,14160,13840,334,4200,1000,10080,10,1,30832884,4320,4.14,0.29,12,0.00,3384.00,48961.00,16040,20241226,-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,,1228600,N,N,0,N,00,N
20250228,090148,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14020,20,2,0.14,70100,5,0.03,14020,14020,14020,18200,9800,14000,14020.00,3.98,0,-4,14426,14212,14106,13892,13786,14160,13840,334,4200,1000,10080,10,1,30832884,4323,4.14,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.59,12030,20240417,16.54,14410,-2.71,20250114,13600,3.09,20250102,16040,-12.59,20241226,12030,16.54,20240417,0.03,N,003300,1000,333 억,,1228600,N,N,0,N,00,N
20250227,160146,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14000,-230,5,-1.62,277707580,19669,108.78,14220,14320,14000,18490,9970,14230,14119.05,3.98,0,2168,14456,14342,14276,14162,14096,14310,14130,334,4260,1000,10240,10,1,30832884,4317,4.14,0.29,12,0.06,3384.00,48961.00,16040,20241226,-12.72,12030,20240417,16.38,14410,-2.85,20250114,13600,2.94,20250102,16040,-12.72,20241226,12030,16.38,20240417,0.04,N,003300,1000,333 억,,1228279,N,N,19,N,00,N
20250227,150147,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14040,-190,5,-1.34,245386020,17361,96.01,14220,14320,14040,18490,9970,14230,14134.33,3.98,0,1901,14456,14342,14276,14162,14096,14310,14130,334,4260,1000,10240,10,1,30832884,4329,4.15,0.29,12,0.06,3384.00,48961.00,16040,20241226,-12.47,12030,20240417,16.71,14410,-2.57,20250114,13600,3.24,20250102,16040,-12.47,20241226,12030,16.71,20240417,0.04,N,003300,1000,333 억,,1228279,N,N,19,N,00,N
20250227,140147,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14130,-100,5,-0.70,167223690,11804,65.28,14220,14320,14070,18490,9970,14230,14166.70,3.98,0,-294,14456,14342,14276,14162,14096,14310,14130,334,4260,1000,10240,10,1,30832884,4357,4.18,0.29,12,0.04,3384.00,48961.00,16040,20241226,-11.91,12030,20240417,17.46,14410,-1.94,20250114,13600,3.90,20250102,16040,-11.91,20241226,12030,17.46,20240417,0.04,N,003300,1000,333 억,,1228279,N,N,19,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 20250228 160147 55 60.00 KOSPI 비금속 N N N Y 60 N 14090 90 2 0.64 107582800 7658 38.93 14020 14120 13960 18200 9800 14000 14048.42 3.98 0 -1810 14426 14212 14106 13892 13786 14160 13840 334 4200 1000 10080 10 1 30832884 4344 4.16 0.29 12 0.02 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 1228600 N N 0 N 00 N
3 20250228 150148 55 60.00 KOSPI 비금속 N N N Y 60 N 14040 40 2 0.29 102736860 7313 37.18 14020 14120 13960 18200 9800 14000 14048.52 3.98 0 -1752 14426 14212 14106 13892 13786 14160 13840 334 4200 1000 10080 10 1 30832884 4329 4.15 0.29 12 0.02 3384.00 48961.00 16040 20241226 -12.47 12030 20240417 16.71 14410 -2.57 20250114 13600 3.24 20250102 16040 -12.47 20241226 12030 16.71 20240417 0.03 N 003300 1000 333 억 1228600 N N 0 N 00 N
4 20250228 140148 55 60.00 KOSPI 비금속 N N N Y 60 N 14050 50 2 0.36 85471270 6079 30.90 14020 14120 14000 18200 9800 14000 14060.09 3.98 0 -1994 14426 14212 14106 13892 13786 14160 13840 334 4200 1000 10080 10 1 30832884 4332 4.15 0.29 12 0.02 3384.00 48961.00 16040 20241226 -12.41 12030 20240417 16.79 14410 -2.50 20250114 13600 3.31 20250102 16040 -12.41 20241226 12030 16.79 20240417 0.03 N 003300 1000 333 억 1228600 N N 0 N 00 N
5 20250228 130148 55 60.00 KOSPI 비금속 N N N Y 60 N 14080 80 2 0.57 70433630 5010 25.47 14020 14120 14000 18200 9800 14000 14058.61 3.98 0 -1358 14426 14212 14106 13892 13786 14160 13840 334 4200 1000 10080 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 1228600 N N 0 N 00 N
6 20250228 120147 55 60.00 KOSPI 비금속 N N N Y 60 N 14110 110 2 0.79 61848370 4400 22.37 14020 14120 14000 18200 9800 14000 14056.45 3.98 0 -1066 14426 14212 14106 13892 13786 14160 13840 334 4200 1000 10080 10 1 30832884 4351 4.17 0.29 12 0.01 3384.00 48961.00 16040 20241226 -12.03 12030 20240417 17.29 14410 -2.08 20250114 13600 3.75 20250102 16040 -12.03 20241226 12030 17.29 20240417 0.03 N 003300 1000 333 억 1228600 N N 0 N 00 N
7 20250228 110147 55 60.00 KOSPI 비금속 N N N Y 60 N 14070 70 2 0.50 45108010 3212 16.33 14020 14120 14000 18200 9800 14000 14043.59 3.98 0 -859 14426 14212 14106 13892 13786 14160 13840 334 4200 1000 10080 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 1228600 N N 0 N 00 N
8 20250228 100147 55 60.00 KOSPI 비금속 N N N Y 60 N 14010 10 2 0.07 20856760 1488 7.56 14020 14080 14000 18200 9800 14000 14016.64 3.98 0 -408 14426 14212 14106 13892 13786 14160 13840 334 4200 1000 10080 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 1228600 N N 0 N 00 N
9 20250228 090148 55 60.00 KOSPI 비금속 N N N Y 60 N 14020 20 2 0.14 70100 5 0.03 14020 14020 14020 18200 9800 14000 14020.00 3.98 0 -4 14426 14212 14106 13892 13786 14160 13840 334 4200 1000 10080 10 1 30832884 4323 4.14 0.29 12 0.00 3384.00 48961.00 16040 20241226 -12.59 12030 20240417 16.54 14410 -2.71 20250114 13600 3.09 20250102 16040 -12.59 20241226 12030 16.54 20240417 0.03 N 003300 1000 333 억 1228600 N N 0 N 00 N
10 20250227 160146 55 60.00 KOSPI 비금속 N N N Y 60 N 14000 -230 5 -1.62 277707580 19669 108.78 14220 14320 14000 18490 9970 14230 14119.05 3.98 0 2168 14456 14342 14276 14162 14096 14310 14130 334 4260 1000 10240 10 1 30832884 4317 4.14 0.29 12 0.06 3384.00 48961.00 16040 20241226 -12.72 12030 20240417 16.38 14410 -2.85 20250114 13600 2.94 20250102 16040 -12.72 20241226 12030 16.38 20240417 0.04 N 003300 1000 333 억 1228279 N N 19 N 00 N
11 20250227 150147 55 60.00 KOSPI 비금속 N N N Y 60 N 14040 -190 5 -1.34 245386020 17361 96.01 14220 14320 14040 18490 9970 14230 14134.33 3.98 0 1901 14456 14342 14276 14162 14096 14310 14130 334 4260 1000 10240 10 1 30832884 4329 4.15 0.29 12 0.06 3384.00 48961.00 16040 20241226 -12.47 12030 20240417 16.71 14410 -2.57 20250114 13600 3.24 20250102 16040 -12.47 20241226 12030 16.71 20240417 0.04 N 003300 1000 333 억 1228279 N N 19 N 00 N
12 20250227 140147 55 60.00 KOSPI 비금속 N N N Y 60 N 14130 -100 5 -0.70 167223690 11804 65.28 14220 14320 14070 18490 9970 14230 14166.70 3.98 0 -294 14456 14342 14276 14162 14096 14310 14130 334 4260 1000 10240 10 1 30832884 4357 4.18 0.29 12 0.04 3384.00 48961.00 16040 20241226 -11.91 12030 20240417 17.46 14410 -1.94 20250114 13600 3.90 20250102 16040 -11.91 20241226 12030 17.46 20240417 0.04 N 003300 1000 333 억 1228279 N N 19 N 00 N