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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003300/price/prices-20250401.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
20250407,160139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13690,-150,5,-1.08,143465670,10485,125.01,13730,13800,13580,17990,9690,13840,13682.94,4.14,0,532,14046,13942,13746,13642,13446,13995,13695,334,4150,1000,9960,10,1,30832884,4221,3.55,0.26,12,0.03,3852.00,52884.00,16040,20241226,-14.65,12030,20240417,13.80,14410,-5.00,20250114,13490,1.48,20250403,16040,-14.65,20241226,12030,13.80,20240417,0.03,Y,003300,1000,333 억,,1275701,N,N,0,N,00,N
20250407,150141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13700,-140,5,-1.01,140152830,10243,122.13,13730,13800,13580,17990,9690,13840,13682.79,4.14,0,455,14046,13942,13746,13642,13446,13995,13695,334,4150,1000,9960,10,1,30832884,4224,3.56,0.26,12,0.03,3852.00,52884.00,16040,20241226,-14.59,12030,20240417,13.88,14410,-4.93,20250114,13490,1.56,20250403,16040,-14.59,20241226,12030,13.88,20240417,0.03,Y,003300,1000,333 억,,1275701,N,N,0,N,00,N
20250407,140140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13680,-160,5,-1.16,130621900,9547,113.83,13730,13800,13580,17990,9690,13840,13681.98,4.14,0,399,14046,13942,13746,13642,13446,13995,13695,334,4150,1000,9960,10,1,30832884,4218,3.55,0.26,12,0.03,3852.00,52884.00,16040,20241226,-14.71,12030,20240417,13.72,14410,-5.07,20250114,13490,1.41,20250403,16040,-14.71,20241226,12030,13.72,20240417,0.03,Y,003300,1000,333 억,,1275701,N,N,0,N,00,N
20250407,130139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13700,-140,5,-1.01,111990800,8186,97.60,13730,13800,13580,17990,9690,13840,13680.77,4.14,0,649,14046,13942,13746,13642,13446,13995,13695,334,4150,1000,9960,10,1,30832884,4224,3.56,0.26,12,0.03,3852.00,52884.00,16040,20241226,-14.59,12030,20240417,13.88,14410,-4.93,20250114,13490,1.56,20250403,16040,-14.59,20241226,12030,13.88,20240417,0.03,Y,003300,1000,333 억,,1275701,N,N,0,N,00,N
20250407,120139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13750,-90,5,-0.65,93994770,6874,81.96,13730,13800,13580,17990,9690,13840,13673.96,4.14,0,198,14046,13942,13746,13642,13446,13995,13695,334,4150,1000,9960,10,1,30832884,4240,3.57,0.26,12,0.02,3852.00,52884.00,16040,20241226,-14.28,12030,20240417,14.30,14410,-4.58,20250114,13490,1.93,20250403,16040,-14.28,20241226,12030,14.30,20240417,0.03,Y,003300,1000,333 억,,1275701,N,N,0,N,00,N
20250407,110139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13750,-90,5,-0.65,77767070,5695,67.90,13730,13750,13580,17990,9690,13840,13655.32,4.14,0,-67,14046,13942,13746,13642,13446,13995,13695,334,4150,1000,9960,10,1,30832884,4240,3.57,0.26,12,0.02,3852.00,52884.00,16040,20241226,-14.28,12030,20240417,14.30,14410,-4.58,20250114,13490,1.93,20250403,16040,-14.28,20241226,12030,14.30,20240417,0.03,Y,003300,1000,333 억,,1275701,N,N,0,N,00,N
20250407,100139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13670,-170,5,-1.23,63466810,4651,55.45,13730,13730,13580,17990,9690,13840,13645.84,4.14,0,-864,14046,13942,13746,13642,13446,13995,13695,334,4150,1000,9960,10,1,30832884,4215,3.55,0.26,12,0.02,3852.00,52884.00,16040,20241226,-14.78,12030,20240417,13.63,14410,-5.14,20250114,13490,1.33,20250403,16040,-14.78,20241226,12030,13.63,20240417,0.03,Y,003300,1000,333 억,,1275701,N,N,0,N,00,N
20250407,090139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13680,-160,5,-1.16,877680,64,0.76,13730,13730,13680,17990,9690,13840,13713.75,4.14,0,-7,14046,13942,13746,13642,13446,13995,13695,334,4150,1000,9960,10,1,30832884,4218,3.55,0.26,12,0.00,3852.00,52884.00,16040,20241226,-14.71,12030,20240417,13.72,14410,-5.07,20250114,13490,1.41,20250403,16040,-14.71,20241226,12030,13.72,20240417,0.03,Y,003300,1000,333 억,,1275701,N,N,0,N,00,N
20250404,160139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13840,210,2,1.54,115106955,8387,76.85,13600,13850,13550,17710,9550,13630,13724.45,4.14,0,42,13816,13722,13606,13512,13396,13665,13455,334,4080,1000,9810,10,1,30832884,4267,3.59,0.26,12,0.03,3852.00,52884.00,16040,20241226,-13.72,12030,20240417,15.05,14410,-3.96,20250114,13490,2.59,20250403,16040,-13.72,20241226,12030,15.05,20240417,0.03,Y,003300,1000,333 억,,1275743,N,N,2,N,00,N
20250404,150140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13810,180,2,1.32,110078840,8023,73.52,13600,13850,13550,17710,9550,13630,13720.41,4.14,0,-98,13816,13722,13606,13512,13396,13665,13455,334,4080,1000,9810,10,1,30832884,4258,3.59,0.26,12,0.03,3852.00,52884.00,16040,20241226,-13.90,12030,20240417,14.80,14410,-4.16,20250114,13490,2.37,20250403,16040,-13.90,20241226,12030,14.80,20240417,0.03,Y,003300,1000,333 억,,1275743,N,N,2,N,00,N
20250404,140141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13730,100,2,0.73,88267240,6438,58.99,13600,13850,13550,17710,9550,13630,13710.35,4.14,0,169,13816,13722,13606,13512,13396,13665,13455,334,4080,1000,9810,10,1,30832884,4233,3.56,0.26,12,0.02,3852.00,52884.00,16040,20241226,-14.40,12030,20240417,14.13,14410,-4.72,20250114,13490,1.78,20250403,16040,-14.40,20241226,12030,14.13,20240417,0.03,Y,003300,1000,333 억,,1275743,N,N,2,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 20250407 160139 55 60.00 KOSPI 비금속 N N N Y 60 N 13690 -150 5 -1.08 143465670 10485 125.01 13730 13800 13580 17990 9690 13840 13682.94 4.14 0 532 14046 13942 13746 13642 13446 13995 13695 334 4150 1000 9960 10 1 30832884 4221 3.55 0.26 12 0.03 3852.00 52884.00 16040 20241226 -14.65 12030 20240417 13.80 14410 -5.00 20250114 13490 1.48 20250403 16040 -14.65 20241226 12030 13.80 20240417 0.03 Y 003300 1000 333 억 1275701 N N 0 N 00 N
3 20250407 150141 55 60.00 KOSPI 비금속 N N N Y 60 N 13700 -140 5 -1.01 140152830 10243 122.13 13730 13800 13580 17990 9690 13840 13682.79 4.14 0 455 14046 13942 13746 13642 13446 13995 13695 334 4150 1000 9960 10 1 30832884 4224 3.56 0.26 12 0.03 3852.00 52884.00 16040 20241226 -14.59 12030 20240417 13.88 14410 -4.93 20250114 13490 1.56 20250403 16040 -14.59 20241226 12030 13.88 20240417 0.03 Y 003300 1000 333 억 1275701 N N 0 N 00 N
4 20250407 140140 55 60.00 KOSPI 비금속 N N N Y 60 N 13680 -160 5 -1.16 130621900 9547 113.83 13730 13800 13580 17990 9690 13840 13681.98 4.14 0 399 14046 13942 13746 13642 13446 13995 13695 334 4150 1000 9960 10 1 30832884 4218 3.55 0.26 12 0.03 3852.00 52884.00 16040 20241226 -14.71 12030 20240417 13.72 14410 -5.07 20250114 13490 1.41 20250403 16040 -14.71 20241226 12030 13.72 20240417 0.03 Y 003300 1000 333 억 1275701 N N 0 N 00 N
5 20250407 130139 55 60.00 KOSPI 비금속 N N N Y 60 N 13700 -140 5 -1.01 111990800 8186 97.60 13730 13800 13580 17990 9690 13840 13680.77 4.14 0 649 14046 13942 13746 13642 13446 13995 13695 334 4150 1000 9960 10 1 30832884 4224 3.56 0.26 12 0.03 3852.00 52884.00 16040 20241226 -14.59 12030 20240417 13.88 14410 -4.93 20250114 13490 1.56 20250403 16040 -14.59 20241226 12030 13.88 20240417 0.03 Y 003300 1000 333 억 1275701 N N 0 N 00 N
6 20250407 120139 55 60.00 KOSPI 비금속 N N N Y 60 N 13750 -90 5 -0.65 93994770 6874 81.96 13730 13800 13580 17990 9690 13840 13673.96 4.14 0 198 14046 13942 13746 13642 13446 13995 13695 334 4150 1000 9960 10 1 30832884 4240 3.57 0.26 12 0.02 3852.00 52884.00 16040 20241226 -14.28 12030 20240417 14.30 14410 -4.58 20250114 13490 1.93 20250403 16040 -14.28 20241226 12030 14.30 20240417 0.03 Y 003300 1000 333 억 1275701 N N 0 N 00 N
7 20250407 110139 55 60.00 KOSPI 비금속 N N N Y 60 N 13750 -90 5 -0.65 77767070 5695 67.90 13730 13750 13580 17990 9690 13840 13655.32 4.14 0 -67 14046 13942 13746 13642 13446 13995 13695 334 4150 1000 9960 10 1 30832884 4240 3.57 0.26 12 0.02 3852.00 52884.00 16040 20241226 -14.28 12030 20240417 14.30 14410 -4.58 20250114 13490 1.93 20250403 16040 -14.28 20241226 12030 14.30 20240417 0.03 Y 003300 1000 333 억 1275701 N N 0 N 00 N
8 20250407 100139 55 60.00 KOSPI 비금속 N N N Y 60 N 13670 -170 5 -1.23 63466810 4651 55.45 13730 13730 13580 17990 9690 13840 13645.84 4.14 0 -864 14046 13942 13746 13642 13446 13995 13695 334 4150 1000 9960 10 1 30832884 4215 3.55 0.26 12 0.02 3852.00 52884.00 16040 20241226 -14.78 12030 20240417 13.63 14410 -5.14 20250114 13490 1.33 20250403 16040 -14.78 20241226 12030 13.63 20240417 0.03 Y 003300 1000 333 억 1275701 N N 0 N 00 N
9 20250407 090139 55 60.00 KOSPI 비금속 N N N Y 60 N 13680 -160 5 -1.16 877680 64 0.76 13730 13730 13680 17990 9690 13840 13713.75 4.14 0 -7 14046 13942 13746 13642 13446 13995 13695 334 4150 1000 9960 10 1 30832884 4218 3.55 0.26 12 0.00 3852.00 52884.00 16040 20241226 -14.71 12030 20240417 13.72 14410 -5.07 20250114 13490 1.41 20250403 16040 -14.71 20241226 12030 13.72 20240417 0.03 Y 003300 1000 333 억 1275701 N N 0 N 00 N
10 20250404 160139 55 60.00 KOSPI 비금속 N N N Y 60 N 13840 210 2 1.54 115106955 8387 76.85 13600 13850 13550 17710 9550 13630 13724.45 4.14 0 42 13816 13722 13606 13512 13396 13665 13455 334 4080 1000 9810 10 1 30832884 4267 3.59 0.26 12 0.03 3852.00 52884.00 16040 20241226 -13.72 12030 20240417 15.05 14410 -3.96 20250114 13490 2.59 20250403 16040 -13.72 20241226 12030 15.05 20240417 0.03 Y 003300 1000 333 억 1275743 N N 2 N 00 N
11 20250404 150140 55 60.00 KOSPI 비금속 N N N Y 60 N 13810 180 2 1.32 110078840 8023 73.52 13600 13850 13550 17710 9550 13630 13720.41 4.14 0 -98 13816 13722 13606 13512 13396 13665 13455 334 4080 1000 9810 10 1 30832884 4258 3.59 0.26 12 0.03 3852.00 52884.00 16040 20241226 -13.90 12030 20240417 14.80 14410 -4.16 20250114 13490 2.37 20250403 16040 -13.90 20241226 12030 14.80 20240417 0.03 Y 003300 1000 333 억 1275743 N N 2 N 00 N
12 20250404 140141 55 60.00 KOSPI 비금속 N N N Y 60 N 13730 100 2 0.73 88267240 6438 58.99 13600 13850 13550 17710 9550 13630 13710.35 4.14 0 169 13816 13722 13606 13512 13396 13665 13455 334 4080 1000 9810 10 1 30832884 4233 3.56 0.26 12 0.02 3852.00 52884.00 16040 20241226 -14.40 12030 20240417 14.13 14410 -4.72 20250114 13490 1.78 20250403 16040 -14.40 20241226 12030 14.13 20240417 0.03 Y 003300 1000 333 억 1275743 N N 2 N 00 N