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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14040,140,2,1.01,46161800,3280,71.24,13900,14170,13900,18070,9730,13900,14073.87,3.94,0,461,14020,13960,13910,13850,13800,13935,13825,334,4170,1000,10000,10,1,30832884,4329,4.15,0.29,12,0.01,3384.00,48961.00,16040,20241226,-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,,1215124,N,N,88,N,00,N
20250313,150143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,170,2,1.22,43689240,3104,67.42,13900,14170,13900,18070,9730,13900,14075.14,3.94,0,452,14020,13960,13910,13850,13800,13935,13825,334,4170,1000,10000,10,1,30832884,4338,4.16,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.28,12030,20240417,16.96,14410,-2.36,20250114,13600,3.46,20250102,16040,-12.28,20241226,12030,16.96,20240417,0.02,N,003300,1000,333 억,,1215124,N,N,45,N,00,N
20250313,140143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14060,160,2,1.15,37721265,2680,58.21,13900,14170,13900,18070,9730,13900,14075.10,3.94,0,762,14020,13960,13910,13850,13800,13935,13825,334,4170,1000,10000,10,1,30832884,4335,4.15,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.34,12030,20240417,16.87,14410,-2.43,20250114,13600,3.38,20250102,16040,-12.34,20241226,12030,16.87,20240417,0.02,N,003300,1000,333 억,,1215124,N,N,45,N,00,N
20250313,130143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14120,220,2,1.58,37045740,2632,57.17,13900,14170,13900,18070,9730,13900,14075.13,3.94,0,764,14020,13960,13910,13850,13800,13935,13825,334,4170,1000,10000,10,1,30832884,4354,4.17,0.29,12,0.01,3384.00,48961.00,16040,20241226,-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,,1215124,N,N,45,N,00,N
20250313,120143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14120,220,2,1.58,28974180,2060,44.74,13900,14170,13900,18070,9730,13900,14065.14,3.94,0,749,14020,13960,13910,13850,13800,13935,13825,334,4170,1000,10000,10,1,30832884,4354,4.17,0.29,12,0.01,3384.00,48961.00,16040,20241226,-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,,1215124,N,N,45,N,00,N
20250313,110143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14130,230,2,1.65,23962590,1705,37.03,13900,14170,13900,18070,9730,13900,14054.30,3.94,0,502,14020,13960,13910,13850,13800,13935,13825,334,4170,1000,10000,10,1,30832884,4357,4.18,0.29,12,0.01,3384.00,48961.00,16040,20241226,-11.91,12030,20240417,17.46,14410,-1.94,20250114,13600,3.90,20250102,16040,-11.91,20241226,12030,17.46,20240417,0.02,N,003300,1000,333 억,,1215124,N,N,45,N,00,N
20250313,100143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14060,160,2,1.15,15320550,1092,23.72,13900,14100,13900,18070,9730,13900,14029.81,3.94,0,138,14020,13960,13910,13850,13800,13935,13825,334,4170,1000,10000,10,1,30832884,4335,4.15,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.34,12030,20240417,16.87,14410,-2.43,20250114,13600,3.38,20250102,16040,-12.34,20241226,12030,16.87,20240417,0.02,N,003300,1000,333 억,,1215124,N,N,45,N,00,N
20250313,090144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13930,30,2,0.22,892140,64,1.39,13900,14090,13900,18070,9730,13900,13939.69,3.94,0,25,14020,13960,13910,13850,13800,13935,13825,334,4170,1000,10000,10,1,30832884,4295,4.12,0.28,12,0.00,3384.00,48961.00,16040,20241226,-13.15,12030,20240417,15.79,14410,-3.33,20250114,13600,2.43,20250102,16040,-13.15,20241226,12030,15.79,20240417,0.02,N,003300,1000,333 억,,1215124,N,N,45,N,00,N
20250312,160142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13900,0,3,0.00,64025450,4604,15.91,13970,13970,13860,18070,9730,13900,13906.48,3.94,0,496,14153,14026,13893,13766,13633,13960,13700,334,4170,1000,10000,10,1,30832884,4286,4.11,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.34,12030,20240417,15.54,14410,-3.54,20250114,13600,2.21,20250102,16040,-13.34,20241226,12030,15.54,20240417,0.02,N,003300,1000,333 억,,1214021,N,N,45,N,00,N
20250312,150143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13880,-20,5,-0.14,61174400,4399,15.20,13970,13970,13860,18070,9730,13900,13906.43,3.94,0,617,14153,14026,13893,13766,13633,13960,13700,334,4170,1000,10000,10,1,30832884,4280,4.10,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.47,12030,20240417,15.38,14410,-3.68,20250114,13600,2.06,20250102,16040,-13.47,20241226,12030,15.38,20240417,0.02,N,003300,1000,333 억,,1214021,N,N,4,N,00,N
20250312,140143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13940,40,2,0.29,53220770,3827,13.22,13970,13970,13860,18070,9730,13900,13906.66,3.94,0,703,14153,14026,13893,13766,13633,13960,13700,334,4170,1000,10000,10,1,30832884,4298,4.12,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.09,12030,20240417,15.88,14410,-3.26,20250114,13600,2.50,20250102,16040,-13.09,20241226,12030,15.88,20240417,0.02,N,003300,1000,333 억,,1214021,N,N,4,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 20250313 160143 55 60.00 KOSPI 비금속 N N N Y 60 N 14040 140 2 1.01 46161800 3280 71.24 13900 14170 13900 18070 9730 13900 14073.87 3.94 0 461 14020 13960 13910 13850 13800 13935 13825 334 4170 1000 10000 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 1215124 N N 88 N 00 N
3 20250313 150143 55 60.00 KOSPI 비금속 N N N Y 60 N 14070 170 2 1.22 43689240 3104 67.42 13900 14170 13900 18070 9730 13900 14075.14 3.94 0 452 14020 13960 13910 13850 13800 13935 13825 334 4170 1000 10000 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 0.02 N 003300 1000 333 억 1215124 N N 45 N 00 N
4 20250313 140143 55 60.00 KOSPI 비금속 N N N Y 60 N 14060 160 2 1.15 37721265 2680 58.21 13900 14170 13900 18070 9730 13900 14075.10 3.94 0 762 14020 13960 13910 13850 13800 13935 13825 334 4170 1000 10000 10 1 30832884 4335 4.15 0.29 12 0.01 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 0.02 N 003300 1000 333 억 1215124 N N 45 N 00 N
5 20250313 130143 55 60.00 KOSPI 비금속 N N N Y 60 N 14120 220 2 1.58 37045740 2632 57.17 13900 14170 13900 18070 9730 13900 14075.13 3.94 0 764 14020 13960 13910 13850 13800 13935 13825 334 4170 1000 10000 10 1 30832884 4354 4.17 0.29 12 0.01 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 1215124 N N 45 N 00 N
6 20250313 120143 55 60.00 KOSPI 비금속 N N N Y 60 N 14120 220 2 1.58 28974180 2060 44.74 13900 14170 13900 18070 9730 13900 14065.14 3.94 0 749 14020 13960 13910 13850 13800 13935 13825 334 4170 1000 10000 10 1 30832884 4354 4.17 0.29 12 0.01 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 1215124 N N 45 N 00 N
7 20250313 110143 55 60.00 KOSPI 비금속 N N N Y 60 N 14130 230 2 1.65 23962590 1705 37.03 13900 14170 13900 18070 9730 13900 14054.30 3.94 0 502 14020 13960 13910 13850 13800 13935 13825 334 4170 1000 10000 10 1 30832884 4357 4.18 0.29 12 0.01 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 0.02 N 003300 1000 333 억 1215124 N N 45 N 00 N
8 20250313 100143 55 60.00 KOSPI 비금속 N N N Y 60 N 14060 160 2 1.15 15320550 1092 23.72 13900 14100 13900 18070 9730 13900 14029.81 3.94 0 138 14020 13960 13910 13850 13800 13935 13825 334 4170 1000 10000 10 1 30832884 4335 4.15 0.29 12 0.00 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 0.02 N 003300 1000 333 억 1215124 N N 45 N 00 N
9 20250313 090144 55 60.00 KOSPI 비금속 N N N Y 60 N 13930 30 2 0.22 892140 64 1.39 13900 14090 13900 18070 9730 13900 13939.69 3.94 0 25 14020 13960 13910 13850 13800 13935 13825 334 4170 1000 10000 10 1 30832884 4295 4.12 0.28 12 0.00 3384.00 48961.00 16040 20241226 -13.15 12030 20240417 15.79 14410 -3.33 20250114 13600 2.43 20250102 16040 -13.15 20241226 12030 15.79 20240417 0.02 N 003300 1000 333 억 1215124 N N 45 N 00 N
10 20250312 160142 55 60.00 KOSPI 비금속 N N N Y 60 N 13900 0 3 0.00 64025450 4604 15.91 13970 13970 13860 18070 9730 13900 13906.48 3.94 0 496 14153 14026 13893 13766 13633 13960 13700 334 4170 1000 10000 10 1 30832884 4286 4.11 0.28 12 0.01 3384.00 48961.00 16040 20241226 -13.34 12030 20240417 15.54 14410 -3.54 20250114 13600 2.21 20250102 16040 -13.34 20241226 12030 15.54 20240417 0.02 N 003300 1000 333 억 1214021 N N 45 N 00 N
11 20250312 150143 55 60.00 KOSPI 비금속 N N N Y 60 N 13880 -20 5 -0.14 61174400 4399 15.20 13970 13970 13860 18070 9730 13900 13906.43 3.94 0 617 14153 14026 13893 13766 13633 13960 13700 334 4170 1000 10000 10 1 30832884 4280 4.10 0.28 12 0.01 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 0.02 N 003300 1000 333 억 1214021 N N 4 N 00 N
12 20250312 140143 55 60.00 KOSPI 비금속 N N N Y 60 N 13940 40 2 0.29 53220770 3827 13.22 13970 13970 13860 18070 9730 13900 13906.66 3.94 0 703 14153 14026 13893 13766 13633 13960 13700 334 4170 1000 10000 10 1 30832884 4298 4.12 0.28 12 0.01 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 0.02 N 003300 1000 333 억 1214021 N N 4 N 00 N