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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14040,-80,5,-0.57,65491440,4658,86.05,14120,14180,14010,18350,9890,14120,14059.99,3.97,0,840,14253,14186,14083,14016,13913,14220,14050,334,4230,1000,10160,10,1,30832884,4329,4.15,0.29,12,0.02,3384.00,48961.00,16040,20241226,-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,,1223363,N,N,9,N,00,N
20250317,120143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14020,-100,5,-0.71,64102800,4559,84.22,14120,14180,14010,18350,9890,14120,14060.72,3.97,0,795,14253,14186,14083,14016,13913,14220,14050,334,4230,1000,10160,10,1,30832884,4323,4.14,0.29,12,0.01,3384.00,48961.00,16040,20241226,-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,,1223363,N,N,9,N,00,N
20250317,110144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,-50,5,-0.35,56140700,3992,73.75,14120,14180,14010,18350,9890,14120,14063.30,3.97,0,689,14253,14186,14083,14016,13913,14220,14050,334,4230,1000,10160,10,1,30832884,4338,4.16,0.29,12,0.01,3384.00,48961.00,16040,20241226,-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,,1223363,N,N,9,N,00,N
20250317,100145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14100,-20,5,-0.14,15364950,1089,20.12,14120,14180,14010,18350,9890,14120,14109.23,3.97,0,-432,14253,14186,14083,14016,13913,14220,14050,334,4230,1000,10160,10,1,30832884,4347,4.17,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.09,12030,20240417,17.21,14410,-2.15,20250114,13600,3.68,20250102,16040,-12.09,20241226,12030,17.21,20240417,0.03,N,003300,1000,333 억,,1223363,N,N,9,N,00,N
20250317,090144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14170,50,2,0.35,3286380,233,4.30,14120,14170,14010,18350,9890,14120,14104.64,3.97,0,-36,14253,14186,14083,14016,13913,14220,14050,334,4230,1000,10160,10,1,30832884,4369,4.19,0.29,12,0.00,3384.00,48961.00,16040,20241226,-11.66,12030,20240417,17.79,14410,-1.67,20250114,13600,4.19,20250102,16040,-11.66,20241226,12030,17.79,20240417,0.03,N,003300,1000,333 억,,1223363,N,N,9,N,00,N
20250314,160144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14120,80,2,0.57,75985910,5412,165.00,14090,14150,13980,18250,9830,14040,14040.26,3.97,0,-574,14306,14172,14036,13902,13766,14240,13970,334,4210,1000,10100,10,1,30832884,4354,4.17,0.29,12,0.02,3384.00,48961.00,16040,20241226,-11.97,12030,20240417,17.37,14410,-2.01,20250114,13600,3.82,20250102,16040,-11.97,20241226,12030,17.37,20240417,0.02,N,003300,1000,333 억,,1223415,N,N,9,N,00,N
20250314,150144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14050,10,2,0.07,70789800,5043,153.75,14090,14150,13980,18250,9830,14040,14037.24,3.97,0,-285,14306,14172,14036,13902,13766,14240,13970,334,4210,1000,10100,10,1,30832884,4332,4.15,0.29,12,0.02,3384.00,48961.00,16040,20241226,-12.41,12030,20240417,16.79,14410,-2.50,20250114,13600,3.31,20250102,16040,-12.41,20241226,12030,16.79,20240417,0.02,N,003300,1000,333 억,,1223415,N,N,88,N,00,N
20250314,140144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14040,0,3,0.00,55622730,3962,120.79,14090,14150,13980,18250,9830,14040,14039.05,3.97,0,-248,14306,14172,14036,13902,13766,14240,13970,334,4210,1000,10100,10,1,30832884,4329,4.15,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.47,12030,20240417,16.71,14410,-2.57,20250114,13600,3.24,20250102,16040,-12.47,20241226,12030,16.71,20240417,0.02,N,003300,1000,333 억,,1223415,N,N,88,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 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
3 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
4 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
5 20250317 130143 55 60.00 KOSPI 비금속 N N N Y 60 N 14040 -80 5 -0.57 65491440 4658 86.05 14120 14180 14010 18350 9890 14120 14059.99 3.97 0 840 14253 14186 14083 14016 13913 14220 14050 334 4230 1000 10160 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 1223363 N N 9 N 00 N
6 20250317 120143 55 60.00 KOSPI 비금속 N N N Y 60 N 14020 -100 5 -0.71 64102800 4559 84.22 14120 14180 14010 18350 9890 14120 14060.72 3.97 0 795 14253 14186 14083 14016 13913 14220 14050 334 4230 1000 10160 10 1 30832884 4323 4.14 0.29 12 0.01 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 1223363 N N 9 N 00 N
7 20250317 110144 55 60.00 KOSPI 비금속 N N N Y 60 N 14070 -50 5 -0.35 56140700 3992 73.75 14120 14180 14010 18350 9890 14120 14063.30 3.97 0 689 14253 14186 14083 14016 13913 14220 14050 334 4230 1000 10160 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 1223363 N N 9 N 00 N
8 20250317 100145 55 60.00 KOSPI 비금속 N N N Y 60 N 14100 -20 5 -0.14 15364950 1089 20.12 14120 14180 14010 18350 9890 14120 14109.23 3.97 0 -432 14253 14186 14083 14016 13913 14220 14050 334 4230 1000 10160 10 1 30832884 4347 4.17 0.29 12 0.00 3384.00 48961.00 16040 20241226 -12.09 12030 20240417 17.21 14410 -2.15 20250114 13600 3.68 20250102 16040 -12.09 20241226 12030 17.21 20240417 0.03 N 003300 1000 333 억 1223363 N N 9 N 00 N
9 20250317 090144 55 60.00 KOSPI 비금속 N N N Y 60 N 14170 50 2 0.35 3286380 233 4.30 14120 14170 14010 18350 9890 14120 14104.64 3.97 0 -36 14253 14186 14083 14016 13913 14220 14050 334 4230 1000 10160 10 1 30832884 4369 4.19 0.29 12 0.00 3384.00 48961.00 16040 20241226 -11.66 12030 20240417 17.79 14410 -1.67 20250114 13600 4.19 20250102 16040 -11.66 20241226 12030 17.79 20240417 0.03 N 003300 1000 333 억 1223363 N N 9 N 00 N
10 20250314 160144 55 60.00 KOSPI 비금속 N N N Y 60 N 14120 80 2 0.57 75985910 5412 165.00 14090 14150 13980 18250 9830 14040 14040.26 3.97 0 -574 14306 14172 14036 13902 13766 14240 13970 334 4210 1000 10100 10 1 30832884 4354 4.17 0.29 12 0.02 3384.00 48961.00 16040 20241226 -11.97 12030 20240417 17.37 14410 -2.01 20250114 13600 3.82 20250102 16040 -11.97 20241226 12030 17.37 20240417 0.02 N 003300 1000 333 억 1223415 N N 9 N 00 N
11 20250314 150144 55 60.00 KOSPI 비금속 N N N Y 60 N 14050 10 2 0.07 70789800 5043 153.75 14090 14150 13980 18250 9830 14040 14037.24 3.97 0 -285 14306 14172 14036 13902 13766 14240 13970 334 4210 1000 10100 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 0.02 N 003300 1000 333 억 1223415 N N 88 N 00 N
12 20250314 140144 55 60.00 KOSPI 비금속 N N N Y 60 N 14040 0 3 0.00 55622730 3962 120.79 14090 14150 13980 18250 9830 14040 14039.05 3.97 0 -248 14306 14172 14036 13902 13766 14240 13970 334 4210 1000 10100 10 1 30832884 4329 4.15 0.29 12 0.01 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 0.02 N 003300 1000 333 억 1223415 N N 88 N 00 N