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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13980,-90,5,-0.64,73644250,5247,56.88,14070,14120,13980,18290,9850,14070,14035.50,3.98,0,1245,14223,14146,14053,13976,13883,14185,14015,334,4220,1000,10130,10,1,30832884,4310,4.13,0.29,12,0.02,3384.00,48961.00,16040,20241226,-12.84,12030,20240417,16.21,14410,-2.98,20250114,13600,2.79,20250102,16040,-12.84,20241226,12030,16.21,20240417,0.03,N,003300,1000,333 억,,1225943,N,N,21,N,00,N
20250306,150141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14110,40,2,0.28,52023660,3702,40.13,14070,14120,14020,18290,9850,14070,14052.85,3.98,0,945,14223,14146,14053,13976,13883,14185,14015,334,4220,1000,10130,10,1,30832884,4351,4.17,0.29,12,0.01,3384.00,48961.00,16040,20241226,-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,,1225943,N,N,21,N,00,N
20250306,140142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14080,10,2,0.07,47546550,3384,36.68,14070,14120,14020,18290,9850,14070,14050.40,3.98,0,1008,14223,14146,14053,13976,13883,14185,14015,334,4220,1000,10130,10,1,30832884,4341,4.16,0.29,12,0.01,3384.00,48961.00,16040,20241226,-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,,1225943,N,N,21,N,00,N
20250306,130141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,0,3,0.00,44209920,3147,34.11,14070,14120,14020,18290,9850,14070,14048.27,3.98,0,993,14223,14146,14053,13976,13883,14185,14015,334,4220,1000,10130,10,1,30832884,4338,4.16,0.29,12,0.01,3384.00,48961.00,16040,20241226,-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,,1225943,N,N,21,N,00,N
20250306,120141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14030,-40,5,-0.28,39851750,2837,30.75,14070,14120,14020,18290,9850,14070,14047.14,3.98,0,946,14223,14146,14053,13976,13883,14185,14015,334,4220,1000,10130,10,1,30832884,4326,4.15,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.53,12030,20240417,16.63,14410,-2.64,20250114,13600,3.16,20250102,16040,-12.53,20241226,12030,16.63,20240417,0.03,N,003300,1000,333 억,,1225943,N,N,21,N,00,N
20250306,110141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14040,-30,5,-0.21,34610380,2464,26.71,14070,14120,14020,18290,9850,14070,14046.42,3.98,0,872,14223,14146,14053,13976,13883,14185,14015,334,4220,1000,10130,10,1,30832884,4329,4.15,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.47,12030,20240417,16.71,14410,-2.57,20250114,13600,3.24,20250102,16040,-12.47,20241226,12030,16.71,20240417,0.03,N,003300,1000,333 억,,1225943,N,N,21,N,00,N
20250306,100142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14030,-40,5,-0.28,22118740,1574,17.06,14070,14120,14020,18290,9850,14070,14052.57,3.98,0,457,14223,14146,14053,13976,13883,14185,14015,334,4220,1000,10130,10,1,30832884,4326,4.15,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.53,12030,20240417,16.63,14410,-2.64,20250114,13600,3.16,20250102,16040,-12.53,20241226,12030,16.63,20240417,0.03,N,003300,1000,333 억,,1225943,N,N,21,N,00,N
20250306,090142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,0,3,0.00,98490,7,0.08,14070,14070,14070,18290,9850,14070,14070.00,3.98,0,-6,14223,14146,14053,13976,13883,14185,14015,334,4220,1000,10130,10,1,30832884,4338,4.16,0.29,12,0.00,3384.00,48961.00,16040,20241226,-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,,1225943,N,N,21,N,00,N
20250305,160141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,60,2,0.43,129502850,9206,146.83,13960,14130,13960,18210,9810,14010,14067.22,3.98,0,-613,14190,14100,14040,13950,13890,14070,13920,334,4200,1000,10080,10,1,30832884,4338,4.16,0.29,12,0.03,3384.00,48961.00,16040,20241226,-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,,1225907,N,N,21,N,00,N
20250305,150141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14130,120,2,0.86,112343510,7988,127.40,13960,14130,13960,18210,9810,14010,14064.03,3.98,0,-582,14190,14100,14040,13950,13890,14070,13920,334,4200,1000,10080,10,1,30832884,4357,4.18,0.29,12,0.03,3384.00,48961.00,16040,20241226,-11.91,12030,20240417,17.46,14410,-1.94,20250114,13600,3.90,20250102,16040,-11.91,20241226,12030,17.46,20240417,0.03,N,003300,1000,333 억,,1225907,N,N,11,N,00,N
20250305,140140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14110,100,2,0.71,84370900,6005,95.77,13960,14110,13960,18210,9810,14010,14050.11,3.98,0,-428,14190,14100,14040,13950,13890,14070,13920,334,4200,1000,10080,10,1,30832884,4351,4.17,0.29,12,0.02,3384.00,48961.00,16040,20241226,-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,,1225907,N,N,11,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 20250306 160141 55 60.00 KOSPI 비금속 N N N Y 60 N 13980 -90 5 -0.64 73644250 5247 56.88 14070 14120 13980 18290 9850 14070 14035.50 3.98 0 1245 14223 14146 14053 13976 13883 14185 14015 334 4220 1000 10130 10 1 30832884 4310 4.13 0.29 12 0.02 3384.00 48961.00 16040 20241226 -12.84 12030 20240417 16.21 14410 -2.98 20250114 13600 2.79 20250102 16040 -12.84 20241226 12030 16.21 20240417 0.03 N 003300 1000 333 억 1225943 N N 21 N 00 N
3 20250306 150141 55 60.00 KOSPI 비금속 N N N Y 60 N 14110 40 2 0.28 52023660 3702 40.13 14070 14120 14020 18290 9850 14070 14052.85 3.98 0 945 14223 14146 14053 13976 13883 14185 14015 334 4220 1000 10130 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 1225943 N N 21 N 00 N
4 20250306 140142 55 60.00 KOSPI 비금속 N N N Y 60 N 14080 10 2 0.07 47546550 3384 36.68 14070 14120 14020 18290 9850 14070 14050.40 3.98 0 1008 14223 14146 14053 13976 13883 14185 14015 334 4220 1000 10130 10 1 30832884 4341 4.16 0.29 12 0.01 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 1225943 N N 21 N 00 N
5 20250306 130141 55 60.00 KOSPI 비금속 N N N Y 60 N 14070 0 3 0.00 44209920 3147 34.11 14070 14120 14020 18290 9850 14070 14048.27 3.98 0 993 14223 14146 14053 13976 13883 14185 14015 334 4220 1000 10130 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 1225943 N N 21 N 00 N
6 20250306 120141 55 60.00 KOSPI 비금속 N N N Y 60 N 14030 -40 5 -0.28 39851750 2837 30.75 14070 14120 14020 18290 9850 14070 14047.14 3.98 0 946 14223 14146 14053 13976 13883 14185 14015 334 4220 1000 10130 10 1 30832884 4326 4.15 0.29 12 0.01 3384.00 48961.00 16040 20241226 -12.53 12030 20240417 16.63 14410 -2.64 20250114 13600 3.16 20250102 16040 -12.53 20241226 12030 16.63 20240417 0.03 N 003300 1000 333 억 1225943 N N 21 N 00 N
7 20250306 110141 55 60.00 KOSPI 비금속 N N N Y 60 N 14040 -30 5 -0.21 34610380 2464 26.71 14070 14120 14020 18290 9850 14070 14046.42 3.98 0 872 14223 14146 14053 13976 13883 14185 14015 334 4220 1000 10130 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 0.03 N 003300 1000 333 억 1225943 N N 21 N 00 N
8 20250306 100142 55 60.00 KOSPI 비금속 N N N Y 60 N 14030 -40 5 -0.28 22118740 1574 17.06 14070 14120 14020 18290 9850 14070 14052.57 3.98 0 457 14223 14146 14053 13976 13883 14185 14015 334 4220 1000 10130 10 1 30832884 4326 4.15 0.29 12 0.01 3384.00 48961.00 16040 20241226 -12.53 12030 20240417 16.63 14410 -2.64 20250114 13600 3.16 20250102 16040 -12.53 20241226 12030 16.63 20240417 0.03 N 003300 1000 333 억 1225943 N N 21 N 00 N
9 20250306 090142 55 60.00 KOSPI 비금속 N N N Y 60 N 14070 0 3 0.00 98490 7 0.08 14070 14070 14070 18290 9850 14070 14070.00 3.98 0 -6 14223 14146 14053 13976 13883 14185 14015 334 4220 1000 10130 10 1 30832884 4338 4.16 0.29 12 0.00 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 1225943 N N 21 N 00 N
10 20250305 160141 55 60.00 KOSPI 비금속 N N N Y 60 N 14070 60 2 0.43 129502850 9206 146.83 13960 14130 13960 18210 9810 14010 14067.22 3.98 0 -613 14190 14100 14040 13950 13890 14070 13920 334 4200 1000 10080 10 1 30832884 4338 4.16 0.29 12 0.03 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 1225907 N N 21 N 00 N
11 20250305 150141 55 60.00 KOSPI 비금속 N N N Y 60 N 14130 120 2 0.86 112343510 7988 127.40 13960 14130 13960 18210 9810 14010 14064.03 3.98 0 -582 14190 14100 14040 13950 13890 14070 13920 334 4200 1000 10080 10 1 30832884 4357 4.18 0.29 12 0.03 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 0.03 N 003300 1000 333 억 1225907 N N 11 N 00 N
12 20250305 140140 55 60.00 KOSPI 비금속 N N N Y 60 N 14110 100 2 0.71 84370900 6005 95.77 13960 14110 13960 18210 9810 14010 14050.11 3.98 0 -428 14190 14100 14040 13950 13890 14070 13920 334 4200 1000 10080 10 1 30832884 4351 4.17 0.29 12 0.02 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 1225907 N N 11 N 00 N