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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13820,0,3,0.00,27986630,2024,51.40,13820,13900,13770,17960,9680,13820,13827.39,4.17,0,301,13946,13882,13776,13712,13606,13905,13735,334,4140,1000,9950,10,1,30832884,4261,3.59,0.26,12,0.01,3852.00,52884.00,16040,20241226,-13.84,12030,20240417,14.88,14410,-4.09,20250114,13490,2.45,20250403,16040,-13.84,20241226,12030,14.88,20240417,0.03,Y,003300,1000,333 억,,1284455,N,N,0,N,00,N
20250414,150142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13810,-10,5,-0.07,22752620,1645,41.77,13820,13900,13770,17960,9680,13820,13831.38,4.17,0,254,13946,13882,13776,13712,13606,13905,13735,334,4140,1000,9950,10,1,30832884,4258,3.59,0.26,12,0.01,3852.00,52884.00,16040,20241226,-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,,1284455,N,N,0,N,00,N
20250414,140141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13820,0,3,0.00,19228930,1390,35.30,13820,13900,13770,17960,9680,13820,13833.76,4.17,0,207,13946,13882,13776,13712,13606,13905,13735,334,4140,1000,9950,10,1,30832884,4261,3.59,0.26,12,0.00,3852.00,52884.00,16040,20241226,-13.84,12030,20240417,14.88,14410,-4.09,20250114,13490,2.45,20250403,16040,-13.84,20241226,12030,14.88,20240417,0.03,Y,003300,1000,333 억,,1284455,N,N,0,N,00,N
20250414,130142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13820,0,3,0.00,17264800,1248,31.69,13820,13900,13770,17960,9680,13820,13833.97,4.17,0,187,13946,13882,13776,13712,13606,13905,13735,334,4140,1000,9950,10,1,30832884,4261,3.59,0.26,12,0.00,3852.00,52884.00,16040,20241226,-13.84,12030,20240417,14.88,14410,-4.09,20250114,13490,2.45,20250403,16040,-13.84,20241226,12030,14.88,20240417,0.03,Y,003300,1000,333 억,,1284455,N,N,0,N,00,N
20250414,120142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13820,0,3,0.00,15190320,1098,27.88,13820,13900,13770,17960,9680,13820,13834.54,4.17,0,110,13946,13882,13776,13712,13606,13905,13735,334,4140,1000,9950,10,1,30832884,4261,3.59,0.26,12,0.00,3852.00,52884.00,16040,20241226,-13.84,12030,20240417,14.88,14410,-4.09,20250114,13490,2.45,20250403,16040,-13.84,20241226,12030,14.88,20240417,0.03,Y,003300,1000,333 억,,1284455,N,N,0,N,00,N
20250414,110141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13840,20,2,0.14,13572330,981,24.91,13820,13900,13770,17960,9680,13820,13835.20,4.17,0,42,13946,13882,13776,13712,13606,13905,13735,334,4140,1000,9950,10,1,30832884,4267,3.59,0.26,12,0.00,3852.00,52884.00,16040,20241226,-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,,1284455,N,N,0,N,00,N
20250414,100142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13850,30,2,0.22,10278290,743,18.87,13820,13900,13770,17960,9680,13820,13833.50,4.17,0,-27,13946,13882,13776,13712,13606,13905,13735,334,4140,1000,9950,10,1,30832884,4270,3.60,0.26,12,0.00,3852.00,52884.00,16040,20241226,-13.65,12030,20240417,15.13,14410,-3.89,20250114,13490,2.67,20250403,16040,-13.65,20241226,12030,15.13,20240417,0.03,Y,003300,1000,333 억,,1284455,N,N,0,N,00,N
20250414,090141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13820,0,3,0.00,290220,21,0.53,13820,13820,13820,17960,9680,13820,13820.00,4.17,0,11,13946,13882,13776,13712,13606,13905,13735,334,4140,1000,9950,10,1,30832884,4261,3.59,0.26,12,0.00,3852.00,52884.00,16040,20241226,-13.84,12030,20240417,14.88,14410,-4.09,20250114,13490,2.45,20250403,16040,-13.84,20241226,12030,14.88,20240417,0.03,Y,003300,1000,333 억,,1284455,N,N,0,N,00,N
20250411,160141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13820,-20,5,-0.14,54263910,3938,94.64,13820,13840,13670,17990,9690,13840,13779.54,4.17,0,-562,14033,13936,13803,13706,13573,13870,13640,334,4150,1000,9960,10,1,30832884,4261,3.59,0.26,12,0.01,3852.00,52884.00,16040,20241226,-13.84,12030,20240417,14.88,14410,-4.09,20250114,13490,2.45,20250403,16040,-13.84,20241226,12030,14.88,20240417,0.03,Y,003300,1000,333 억,,1285220,N,N,23,N,00,N
20250411,150141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13800,-40,5,-0.29,39700140,2882,69.26,13820,13840,13670,17990,9690,13840,13775.20,4.17,0,-483,14033,13936,13803,13706,13573,13870,13640,334,4150,1000,9960,10,1,30832884,4255,3.58,0.26,12,0.01,3852.00,52884.00,16040,20241226,-13.97,12030,20240417,14.71,14410,-4.23,20250114,13490,2.30,20250403,16040,-13.97,20241226,12030,14.71,20240417,0.03,Y,003300,1000,333 억,,1285220,N,N,23,N,00,N
20250411,140141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13820,-20,5,-0.14,35189370,2555,61.40,13820,13840,13670,17990,9690,13840,13772.75,4.17,0,-520,14033,13936,13803,13706,13573,13870,13640,334,4150,1000,9960,10,1,30832884,4261,3.59,0.26,12,0.01,3852.00,52884.00,16040,20241226,-13.84,12030,20240417,14.88,14410,-4.09,20250114,13490,2.45,20250403,16040,-13.84,20241226,12030,14.88,20240417,0.03,Y,003300,1000,333 억,,1285220,N,N,23,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 20250414 160141 55 60.00 KOSPI 비금속 N N N Y 60 N 13820 0 3 0.00 27986630 2024 51.40 13820 13900 13770 17960 9680 13820 13827.39 4.17 0 301 13946 13882 13776 13712 13606 13905 13735 334 4140 1000 9950 10 1 30832884 4261 3.59 0.26 12 0.01 3852.00 52884.00 16040 20241226 -13.84 12030 20240417 14.88 14410 -4.09 20250114 13490 2.45 20250403 16040 -13.84 20241226 12030 14.88 20240417 0.03 Y 003300 1000 333 억 1284455 N N 0 N 00 N
3 20250414 150142 55 60.00 KOSPI 비금속 N N N Y 60 N 13810 -10 5 -0.07 22752620 1645 41.77 13820 13900 13770 17960 9680 13820 13831.38 4.17 0 254 13946 13882 13776 13712 13606 13905 13735 334 4140 1000 9950 10 1 30832884 4258 3.59 0.26 12 0.01 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 1284455 N N 0 N 00 N
4 20250414 140141 55 60.00 KOSPI 비금속 N N N Y 60 N 13820 0 3 0.00 19228930 1390 35.30 13820 13900 13770 17960 9680 13820 13833.76 4.17 0 207 13946 13882 13776 13712 13606 13905 13735 334 4140 1000 9950 10 1 30832884 4261 3.59 0.26 12 0.00 3852.00 52884.00 16040 20241226 -13.84 12030 20240417 14.88 14410 -4.09 20250114 13490 2.45 20250403 16040 -13.84 20241226 12030 14.88 20240417 0.03 Y 003300 1000 333 억 1284455 N N 0 N 00 N
5 20250414 130142 55 60.00 KOSPI 비금속 N N N Y 60 N 13820 0 3 0.00 17264800 1248 31.69 13820 13900 13770 17960 9680 13820 13833.97 4.17 0 187 13946 13882 13776 13712 13606 13905 13735 334 4140 1000 9950 10 1 30832884 4261 3.59 0.26 12 0.00 3852.00 52884.00 16040 20241226 -13.84 12030 20240417 14.88 14410 -4.09 20250114 13490 2.45 20250403 16040 -13.84 20241226 12030 14.88 20240417 0.03 Y 003300 1000 333 억 1284455 N N 0 N 00 N
6 20250414 120142 55 60.00 KOSPI 비금속 N N N Y 60 N 13820 0 3 0.00 15190320 1098 27.88 13820 13900 13770 17960 9680 13820 13834.54 4.17 0 110 13946 13882 13776 13712 13606 13905 13735 334 4140 1000 9950 10 1 30832884 4261 3.59 0.26 12 0.00 3852.00 52884.00 16040 20241226 -13.84 12030 20240417 14.88 14410 -4.09 20250114 13490 2.45 20250403 16040 -13.84 20241226 12030 14.88 20240417 0.03 Y 003300 1000 333 억 1284455 N N 0 N 00 N
7 20250414 110141 55 60.00 KOSPI 비금속 N N N Y 60 N 13840 20 2 0.14 13572330 981 24.91 13820 13900 13770 17960 9680 13820 13835.20 4.17 0 42 13946 13882 13776 13712 13606 13905 13735 334 4140 1000 9950 10 1 30832884 4267 3.59 0.26 12 0.00 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 1284455 N N 0 N 00 N
8 20250414 100142 55 60.00 KOSPI 비금속 N N N Y 60 N 13850 30 2 0.22 10278290 743 18.87 13820 13900 13770 17960 9680 13820 13833.50 4.17 0 -27 13946 13882 13776 13712 13606 13905 13735 334 4140 1000 9950 10 1 30832884 4270 3.60 0.26 12 0.00 3852.00 52884.00 16040 20241226 -13.65 12030 20240417 15.13 14410 -3.89 20250114 13490 2.67 20250403 16040 -13.65 20241226 12030 15.13 20240417 0.03 Y 003300 1000 333 억 1284455 N N 0 N 00 N
9 20250414 090141 55 60.00 KOSPI 비금속 N N N Y 60 N 13820 0 3 0.00 290220 21 0.53 13820 13820 13820 17960 9680 13820 13820.00 4.17 0 11 13946 13882 13776 13712 13606 13905 13735 334 4140 1000 9950 10 1 30832884 4261 3.59 0.26 12 0.00 3852.00 52884.00 16040 20241226 -13.84 12030 20240417 14.88 14410 -4.09 20250114 13490 2.45 20250403 16040 -13.84 20241226 12030 14.88 20240417 0.03 Y 003300 1000 333 억 1284455 N N 0 N 00 N
10 20250411 160141 55 60.00 KOSPI 비금속 N N N Y 60 N 13820 -20 5 -0.14 54263910 3938 94.64 13820 13840 13670 17990 9690 13840 13779.54 4.17 0 -562 14033 13936 13803 13706 13573 13870 13640 334 4150 1000 9960 10 1 30832884 4261 3.59 0.26 12 0.01 3852.00 52884.00 16040 20241226 -13.84 12030 20240417 14.88 14410 -4.09 20250114 13490 2.45 20250403 16040 -13.84 20241226 12030 14.88 20240417 0.03 Y 003300 1000 333 억 1285220 N N 23 N 00 N
11 20250411 150141 55 60.00 KOSPI 비금속 N N N Y 60 N 13800 -40 5 -0.29 39700140 2882 69.26 13820 13840 13670 17990 9690 13840 13775.20 4.17 0 -483 14033 13936 13803 13706 13573 13870 13640 334 4150 1000 9960 10 1 30832884 4255 3.58 0.26 12 0.01 3852.00 52884.00 16040 20241226 -13.97 12030 20240417 14.71 14410 -4.23 20250114 13490 2.30 20250403 16040 -13.97 20241226 12030 14.71 20240417 0.03 Y 003300 1000 333 억 1285220 N N 23 N 00 N
12 20250411 140141 55 60.00 KOSPI 비금속 N N N Y 60 N 13820 -20 5 -0.14 35189370 2555 61.40 13820 13840 13670 17990 9690 13840 13772.75 4.17 0 -520 14033 13936 13803 13706 13573 13870 13640 334 4150 1000 9960 10 1 30832884 4261 3.59 0.26 12 0.01 3852.00 52884.00 16040 20241226 -13.84 12030 20240417 14.88 14410 -4.09 20250114 13490 2.45 20250403 16040 -13.84 20241226 12030 14.88 20240417 0.03 Y 003300 1000 333 억 1285220 N N 23 N 00 N