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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14000,-60,5,-0.43,98411755,7007,54.58,14050,14120,13950,18270,9850,14060,14044.78,4.00,0,-3266,14246,14152,14096,14002,13946,14125,13975,334,4210,1000,10120,10,1,30832884,4317,4.14,0.29,12,0.02,3384.00,48961.00,16040,20241226,-12.72,12030,20240417,16.38,14410,-2.85,20250114,13600,2.94,20250102,16040,-12.72,20241226,12030,16.38,20240417,0.03,N,003300,1000,333 억,,1234678,N,N,55,N,00,N
20250321,150145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14060,0,3,0.00,95735150,6816,53.09,14050,14120,13950,18270,9850,14060,14045.65,4.00,0,-3186,14246,14152,14096,14002,13946,14125,13975,334,4210,1000,10120,10,1,30832884,4335,4.15,0.29,12,0.02,3384.00,48961.00,16040,20241226,-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,,1234678,N,N,8,N,00,N
20250321,140144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14100,40,2,0.28,86613500,6168,48.04,14050,14120,13950,18270,9850,14060,14042.40,4.00,0,-2713,14246,14152,14096,14002,13946,14125,13975,334,4210,1000,10120,10,1,30832884,4347,4.17,0.29,12,0.02,3384.00,48961.00,16040,20241226,-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,,1234678,N,N,8,N,00,N
20250321,130145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14120,60,2,0.43,68232200,4863,37.88,14050,14120,13950,18270,9850,14060,14030.89,4.00,0,-2175,14246,14152,14096,14002,13946,14125,13975,334,4210,1000,10120,10,1,30832884,4354,4.17,0.29,12,0.02,3384.00,48961.00,16040,20241226,-11.97,12030,20240417,17.37,14410,-2.01,20250114,13600,3.82,20250102,16040,-11.97,20241226,12030,17.37,20240417,0.03,N,003300,1000,333 억,,1234678,N,N,8,N,00,N
20250321,120146,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14090,30,2,0.21,49639470,3542,27.59,14050,14100,13950,18270,9850,14060,14014.53,4.00,0,-1730,14246,14152,14096,14002,13946,14125,13975,334,4210,1000,10120,10,1,30832884,4344,4.16,0.29,12,0.01,3384.00,48961.00,16040,20241226,-12.16,12030,20240417,17.12,14410,-2.22,20250114,13600,3.60,20250102,16040,-12.16,20241226,12030,17.12,20240417,0.03,N,003300,1000,333 억,,1234678,N,N,8,N,00,N
20250321,110144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14005,-55,5,-0.39,20225250,1444,11.25,14050,14060,13950,18270,9850,14060,14006.41,4.00,0,-794,14246,14152,14096,14002,13946,14125,13975,334,4210,1000,10120,10,1,30832884,4318,4.14,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.69,12030,20240417,16.42,14410,-2.81,20250114,13600,2.98,20250102,16040,-12.69,20241226,12030,16.42,20240417,0.03,N,003300,1000,333 억,,1234678,N,N,8,N,00,N
20250321,100145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14000,-60,5,-0.43,10763070,768,5.98,14050,14060,13970,18270,9850,14060,14014.41,4.00,0,-522,14246,14152,14096,14002,13946,14125,13975,334,4210,1000,10120,10,1,30832884,4317,4.14,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.72,12030,20240417,16.38,14410,-2.85,20250114,13600,2.94,20250102,16040,-12.72,20241226,12030,16.38,20240417,0.03,N,003300,1000,333 억,,1234678,N,N,8,N,00,N
20250321,090146,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14060,0,3,0.00,0,0,0.00,0,0,0,18270,9850,14060,0.00,4.00,0,0,14246,14152,14096,14002,13946,14125,13975,334,4210,1000,10120,10,1,30832884,4335,4.15,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.34,12030,20240417,16.87,14410,-2.43,20250114,13600,3.38,20250102,16040,-12.34,20241226,12030,16.87,20240417,0.03,N,003300,1000,333 억,,1234678,N,N,8,N,00,N
20250320,160144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14060,-70,5,-0.50,180862390,12838,127.42,14090,14190,14040,18360,9900,14130,14088.05,4.00,0,1127,14336,14232,14126,14022,13916,14285,14075,334,4230,1000,10170,10,1,30832884,4335,4.15,0.29,12,0.04,3384.00,48961.00,16040,20241226,-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,,1234757,N,N,8,N,00,N
20250320,150145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,-60,5,-0.42,174308370,12372,122.80,14090,14190,14040,18360,9900,14130,14088.94,4.00,0,1451,14336,14232,14126,14022,13916,14285,14075,334,4230,1000,10170,10,1,30832884,4338,4.16,0.29,12,0.04,3384.00,48961.00,16040,20241226,-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,,1234757,N,N,4,N,00,N
20250320,140145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14080,-50,5,-0.35,152951750,10855,107.74,14090,14190,14040,18360,9900,14130,14090.44,4.00,0,2897,14336,14232,14126,14022,13916,14285,14075,334,4230,1000,10170,10,1,30832884,4341,4.16,0.29,12,0.04,3384.00,48961.00,16040,20241226,-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,,1234757,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 20250321 160144 55 60.00 KOSPI 비금속 N N N Y 60 N 14000 -60 5 -0.43 98411755 7007 54.58 14050 14120 13950 18270 9850 14060 14044.78 4.00 0 -3266 14246 14152 14096 14002 13946 14125 13975 334 4210 1000 10120 10 1 30832884 4317 4.14 0.29 12 0.02 3384.00 48961.00 16040 20241226 -12.72 12030 20240417 16.38 14410 -2.85 20250114 13600 2.94 20250102 16040 -12.72 20241226 12030 16.38 20240417 0.03 N 003300 1000 333 억 1234678 N N 55 N 00 N
3 20250321 150145 55 60.00 KOSPI 비금속 N N N Y 60 N 14060 0 3 0.00 95735150 6816 53.09 14050 14120 13950 18270 9850 14060 14045.65 4.00 0 -3186 14246 14152 14096 14002 13946 14125 13975 334 4210 1000 10120 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 1234678 N N 8 N 00 N
4 20250321 140144 55 60.00 KOSPI 비금속 N N N Y 60 N 14100 40 2 0.28 86613500 6168 48.04 14050 14120 13950 18270 9850 14060 14042.40 4.00 0 -2713 14246 14152 14096 14002 13946 14125 13975 334 4210 1000 10120 10 1 30832884 4347 4.17 0.29 12 0.02 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 1234678 N N 8 N 00 N
5 20250321 130145 55 60.00 KOSPI 비금속 N N N Y 60 N 14120 60 2 0.43 68232200 4863 37.88 14050 14120 13950 18270 9850 14060 14030.89 4.00 0 -2175 14246 14152 14096 14002 13946 14125 13975 334 4210 1000 10120 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 0.03 N 003300 1000 333 억 1234678 N N 8 N 00 N
6 20250321 120146 55 60.00 KOSPI 비금속 N N N Y 60 N 14090 30 2 0.21 49639470 3542 27.59 14050 14100 13950 18270 9850 14060 14014.53 4.00 0 -1730 14246 14152 14096 14002 13946 14125 13975 334 4210 1000 10120 10 1 30832884 4344 4.16 0.29 12 0.01 3384.00 48961.00 16040 20241226 -12.16 12030 20240417 17.12 14410 -2.22 20250114 13600 3.60 20250102 16040 -12.16 20241226 12030 17.12 20240417 0.03 N 003300 1000 333 억 1234678 N N 8 N 00 N
7 20250321 110144 55 60.00 KOSPI 비금속 N N N Y 60 N 14005 -55 5 -0.39 20225250 1444 11.25 14050 14060 13950 18270 9850 14060 14006.41 4.00 0 -794 14246 14152 14096 14002 13946 14125 13975 334 4210 1000 10120 10 1 30832884 4318 4.14 0.29 12 0.00 3384.00 48961.00 16040 20241226 -12.69 12030 20240417 16.42 14410 -2.81 20250114 13600 2.98 20250102 16040 -12.69 20241226 12030 16.42 20240417 0.03 N 003300 1000 333 억 1234678 N N 8 N 00 N
8 20250321 100145 55 60.00 KOSPI 비금속 N N N Y 60 N 14000 -60 5 -0.43 10763070 768 5.98 14050 14060 13970 18270 9850 14060 14014.41 4.00 0 -522 14246 14152 14096 14002 13946 14125 13975 334 4210 1000 10120 10 1 30832884 4317 4.14 0.29 12 0.00 3384.00 48961.00 16040 20241226 -12.72 12030 20240417 16.38 14410 -2.85 20250114 13600 2.94 20250102 16040 -12.72 20241226 12030 16.38 20240417 0.03 N 003300 1000 333 억 1234678 N N 8 N 00 N
9 20250321 090146 55 60.00 KOSPI 비금속 N N N Y 60 N 14060 0 3 0.00 0 0 0.00 0 0 0 18270 9850 14060 0.00 4.00 0 0 14246 14152 14096 14002 13946 14125 13975 334 4210 1000 10120 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 0.03 N 003300 1000 333 억 1234678 N N 8 N 00 N
10 20250320 160144 55 60.00 KOSPI 비금속 N N N Y 60 N 14060 -70 5 -0.50 180862390 12838 127.42 14090 14190 14040 18360 9900 14130 14088.05 4.00 0 1127 14336 14232 14126 14022 13916 14285 14075 334 4230 1000 10170 10 1 30832884 4335 4.15 0.29 12 0.04 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 1234757 N N 8 N 00 N
11 20250320 150145 55 60.00 KOSPI 비금속 N N N Y 60 N 14070 -60 5 -0.42 174308370 12372 122.80 14090 14190 14040 18360 9900 14130 14088.94 4.00 0 1451 14336 14232 14126 14022 13916 14285 14075 334 4230 1000 10170 10 1 30832884 4338 4.16 0.29 12 0.04 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 1234757 N N 4 N 00 N
12 20250320 140145 55 60.00 KOSPI 비금속 N N N Y 60 N 14080 -50 5 -0.35 152951750 10855 107.74 14090 14190 14040 18360 9900 14130 14090.44 4.00 0 2897 14336 14232 14126 14022 13916 14285 14075 334 4230 1000 10170 10 1 30832884 4341 4.16 0.29 12 0.04 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 1234757 N N 4 N 00 N