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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13910,30,2,0.22,100942110,7255,171.35,13900,14000,13850,18040,9720,13880,13913.45,3.98,0,-420,14053,13966,13893,13806,13733,13930,13770,334,4160,1000,9990,10,1,30832884,4289,4.11,0.28,12,0.02,3384.00,48961.00,16040,20241226,-13.28,12030,20240417,15.63,14410,-3.47,20250114,13600,2.28,20250102,16040,-13.28,20241226,12030,15.63,20240417,0.04,N,003300,1000,333 억,,1226841,N,N,29,N,00,N
20250219,150145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13940,60,2,0.43,98240400,7061,166.77,13900,14000,13850,18040,9720,13880,13913.10,3.98,0,-288,14053,13966,13893,13806,13733,13930,13770,334,4160,1000,9990,10,1,30832884,4298,4.12,0.28,12,0.02,3384.00,48961.00,16040,20241226,-13.09,12030,20240417,15.88,14410,-3.26,20250114,13600,2.50,20250102,16040,-13.09,20241226,12030,15.88,20240417,0.04,N,003300,1000,333 억,,1226841,N,N,0,N,00,N
20250219,140144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13940,60,2,0.43,92367800,6640,156.83,13900,14000,13850,18040,9720,13880,13910.81,3.98,0,-412,14053,13966,13893,13806,13733,13930,13770,334,4160,1000,9990,10,1,30832884,4298,4.12,0.28,12,0.02,3384.00,48961.00,16040,20241226,-13.09,12030,20240417,15.88,14410,-3.26,20250114,13600,2.50,20250102,16040,-13.09,20241226,12030,15.88,20240417,0.04,N,003300,1000,333 억,,1226841,N,N,0,N,00,N
20250219,130144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13940,60,2,0.43,89107390,6406,151.30,13900,14000,13850,18040,9720,13880,13909.99,3.98,0,-342,14053,13966,13893,13806,13733,13930,13770,334,4160,1000,9990,10,1,30832884,4298,4.12,0.28,12,0.02,3384.00,48961.00,16040,20241226,-13.09,12030,20240417,15.88,14410,-3.26,20250114,13600,2.50,20250102,16040,-13.09,20241226,12030,15.88,20240417,0.04,N,003300,1000,333 억,,1226841,N,N,0,N,00,N
20250219,120144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13970,90,2,0.65,84207110,6055,143.01,13900,14000,13850,18040,9720,13880,13907.04,3.98,0,-285,14053,13966,13893,13806,13733,13930,13770,334,4160,1000,9990,10,1,30832884,4307,4.13,0.29,12,0.02,3384.00,48961.00,16040,20241226,-12.91,12030,20240417,16.13,14410,-3.05,20250114,13600,2.72,20250102,16040,-12.91,20241226,12030,16.13,20240417,0.04,N,003300,1000,333 억,,1226841,N,N,0,N,00,N
20250219,110144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13920,40,2,0.29,28697820,2063,48.72,13900,13930,13880,18040,9720,13880,13910.72,3.98,0,-301,14053,13966,13893,13806,13733,13930,13770,334,4160,1000,9990,10,1,30832884,4292,4.11,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.22,12030,20240417,15.71,14410,-3.40,20250114,13600,2.35,20250102,16040,-13.22,20241226,12030,15.71,20240417,0.04,N,003300,1000,333 억,,1226841,N,N,0,N,00,N
20250219,100144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13920,40,2,0.29,6699200,482,11.38,13900,13920,13880,18040,9720,13880,13898.76,3.98,0,-191,14053,13966,13893,13806,13733,13930,13770,334,4160,1000,9990,10,1,30832884,4292,4.11,0.28,12,0.00,3384.00,48961.00,16040,20241226,-13.22,12030,20240417,15.71,14410,-3.40,20250114,13600,2.35,20250102,16040,-13.22,20241226,12030,15.71,20240417,0.04,N,003300,1000,333 억,,1226841,N,N,0,N,00,N
20250219,090144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13880,0,3,0.00,305440,22,0.52,13900,13900,13880,18040,9720,13880,13883.64,3.98,0,-18,14053,13966,13893,13806,13733,13930,13770,334,4160,1000,9990,10,1,30832884,4280,4.10,0.28,12,0.00,3384.00,48961.00,16040,20241226,-13.47,12030,20240417,15.38,14410,-3.68,20250114,13600,2.06,20250102,16040,-13.47,20241226,12030,15.38,20240417,0.04,N,003300,1000,333 억,,1226841,N,N,0,N,00,N
20250218,160144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13880,-60,5,-0.43,58812780,4234,107.71,13940,13980,13820,18120,9760,13940,13890.60,3.98,0,391,14060,14000,13890,13830,13720,14030,13860,334,4180,1000,10030,10,1,30832884,4280,4.10,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.47,11970,20240205,15.96,14410,-3.68,20250114,13600,2.06,20250102,16040,-13.47,20241226,12030,15.38,20240417,0.04,N,003300,1000,333 억,,1227010,N,N,12,N,00,N
20250218,150144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13880,-60,5,-0.43,57119030,4112,104.60,13940,13980,13820,18120,9760,13940,13890.81,3.98,0,422,14060,14000,13890,13830,13720,14030,13860,334,4180,1000,10030,10,1,30832884,4280,4.10,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.47,11970,20240205,15.96,14410,-3.68,20250114,13600,2.06,20250102,16040,-13.47,20241226,12030,15.38,20240417,0.04,N,003300,1000,333 억,,1227010,N,N,12,N,00,N
20250218,140145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13880,-60,5,-0.43,45040620,3242,82.47,13940,13980,13820,18120,9760,13940,13892.85,3.98,0,390,14060,14000,13890,13830,13720,14030,13860,334,4180,1000,10030,10,1,30832884,4280,4.10,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.47,11970,20240205,15.96,14410,-3.68,20250114,13600,2.06,20250102,16040,-13.47,20241226,12030,15.38,20240417,0.04,N,003300,1000,333 억,,1227010,N,N,12,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 20250219 160144 55 60.00 KOSPI 비금속 N N N Y 60 N 13910 30 2 0.22 100942110 7255 171.35 13900 14000 13850 18040 9720 13880 13913.45 3.98 0 -420 14053 13966 13893 13806 13733 13930 13770 334 4160 1000 9990 10 1 30832884 4289 4.11 0.28 12 0.02 3384.00 48961.00 16040 20241226 -13.28 12030 20240417 15.63 14410 -3.47 20250114 13600 2.28 20250102 16040 -13.28 20241226 12030 15.63 20240417 0.04 N 003300 1000 333 억 1226841 N N 29 N 00 N
3 20250219 150145 55 60.00 KOSPI 비금속 N N N Y 60 N 13940 60 2 0.43 98240400 7061 166.77 13900 14000 13850 18040 9720 13880 13913.10 3.98 0 -288 14053 13966 13893 13806 13733 13930 13770 334 4160 1000 9990 10 1 30832884 4298 4.12 0.28 12 0.02 3384.00 48961.00 16040 20241226 -13.09 12030 20240417 15.88 14410 -3.26 20250114 13600 2.50 20250102 16040 -13.09 20241226 12030 15.88 20240417 0.04 N 003300 1000 333 억 1226841 N N 0 N 00 N
4 20250219 140144 55 60.00 KOSPI 비금속 N N N Y 60 N 13940 60 2 0.43 92367800 6640 156.83 13900 14000 13850 18040 9720 13880 13910.81 3.98 0 -412 14053 13966 13893 13806 13733 13930 13770 334 4160 1000 9990 10 1 30832884 4298 4.12 0.28 12 0.02 3384.00 48961.00 16040 20241226 -13.09 12030 20240417 15.88 14410 -3.26 20250114 13600 2.50 20250102 16040 -13.09 20241226 12030 15.88 20240417 0.04 N 003300 1000 333 억 1226841 N N 0 N 00 N
5 20250219 130144 55 60.00 KOSPI 비금속 N N N Y 60 N 13940 60 2 0.43 89107390 6406 151.30 13900 14000 13850 18040 9720 13880 13909.99 3.98 0 -342 14053 13966 13893 13806 13733 13930 13770 334 4160 1000 9990 10 1 30832884 4298 4.12 0.28 12 0.02 3384.00 48961.00 16040 20241226 -13.09 12030 20240417 15.88 14410 -3.26 20250114 13600 2.50 20250102 16040 -13.09 20241226 12030 15.88 20240417 0.04 N 003300 1000 333 억 1226841 N N 0 N 00 N
6 20250219 120144 55 60.00 KOSPI 비금속 N N N Y 60 N 13970 90 2 0.65 84207110 6055 143.01 13900 14000 13850 18040 9720 13880 13907.04 3.98 0 -285 14053 13966 13893 13806 13733 13930 13770 334 4160 1000 9990 10 1 30832884 4307 4.13 0.29 12 0.02 3384.00 48961.00 16040 20241226 -12.91 12030 20240417 16.13 14410 -3.05 20250114 13600 2.72 20250102 16040 -12.91 20241226 12030 16.13 20240417 0.04 N 003300 1000 333 억 1226841 N N 0 N 00 N
7 20250219 110144 55 60.00 KOSPI 비금속 N N N Y 60 N 13920 40 2 0.29 28697820 2063 48.72 13900 13930 13880 18040 9720 13880 13910.72 3.98 0 -301 14053 13966 13893 13806 13733 13930 13770 334 4160 1000 9990 10 1 30832884 4292 4.11 0.28 12 0.01 3384.00 48961.00 16040 20241226 -13.22 12030 20240417 15.71 14410 -3.40 20250114 13600 2.35 20250102 16040 -13.22 20241226 12030 15.71 20240417 0.04 N 003300 1000 333 억 1226841 N N 0 N 00 N
8 20250219 100144 55 60.00 KOSPI 비금속 N N N Y 60 N 13920 40 2 0.29 6699200 482 11.38 13900 13920 13880 18040 9720 13880 13898.76 3.98 0 -191 14053 13966 13893 13806 13733 13930 13770 334 4160 1000 9990 10 1 30832884 4292 4.11 0.28 12 0.00 3384.00 48961.00 16040 20241226 -13.22 12030 20240417 15.71 14410 -3.40 20250114 13600 2.35 20250102 16040 -13.22 20241226 12030 15.71 20240417 0.04 N 003300 1000 333 억 1226841 N N 0 N 00 N
9 20250219 090144 55 60.00 KOSPI 비금속 N N N Y 60 N 13880 0 3 0.00 305440 22 0.52 13900 13900 13880 18040 9720 13880 13883.64 3.98 0 -18 14053 13966 13893 13806 13733 13930 13770 334 4160 1000 9990 10 1 30832884 4280 4.10 0.28 12 0.00 3384.00 48961.00 16040 20241226 -13.47 12030 20240417 15.38 14410 -3.68 20250114 13600 2.06 20250102 16040 -13.47 20241226 12030 15.38 20240417 0.04 N 003300 1000 333 억 1226841 N N 0 N 00 N
10 20250218 160144 55 60.00 KOSPI 비금속 N N N Y 60 N 13880 -60 5 -0.43 58812780 4234 107.71 13940 13980 13820 18120 9760 13940 13890.60 3.98 0 391 14060 14000 13890 13830 13720 14030 13860 334 4180 1000 10030 10 1 30832884 4280 4.10 0.28 12 0.01 3384.00 48961.00 16040 20241226 -13.47 11970 20240205 15.96 14410 -3.68 20250114 13600 2.06 20250102 16040 -13.47 20241226 12030 15.38 20240417 0.04 N 003300 1000 333 억 1227010 N N 12 N 00 N
11 20250218 150144 55 60.00 KOSPI 비금속 N N N Y 60 N 13880 -60 5 -0.43 57119030 4112 104.60 13940 13980 13820 18120 9760 13940 13890.81 3.98 0 422 14060 14000 13890 13830 13720 14030 13860 334 4180 1000 10030 10 1 30832884 4280 4.10 0.28 12 0.01 3384.00 48961.00 16040 20241226 -13.47 11970 20240205 15.96 14410 -3.68 20250114 13600 2.06 20250102 16040 -13.47 20241226 12030 15.38 20240417 0.04 N 003300 1000 333 억 1227010 N N 12 N 00 N
12 20250218 140145 55 60.00 KOSPI 비금속 N N N Y 60 N 13880 -60 5 -0.43 45040620 3242 82.47 13940 13980 13820 18120 9760 13940 13892.85 3.98 0 390 14060 14000 13890 13830 13720 14030 13860 334 4180 1000 10030 10 1 30832884 4280 4.10 0.28 12 0.01 3384.00 48961.00 16040 20241226 -13.47 11970 20240205 15.96 14410 -3.68 20250114 13600 2.06 20250102 16040 -13.47 20241226 12030 15.38 20240417 0.04 N 003300 1000 333 억 1227010 N N 12 N 00 N