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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13900,-40,5,-0.29,43125160,3104,78.96,13940,13980,13820,18120,9760,13940,13893.41,3.98,0,269,14060,14000,13890,13830,13720,14030,13860,334,4180,1000,10030,10,1,30832884,4286,4.11,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.34,11970,20240205,16.12,14410,-3.54,20250114,13600,2.21,20250102,16040,-13.34,20241226,12030,15.54,20240417,0.04,N,003300,1000,333 억,,1227010,N,N,12,N,00,N
20250218,120144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13880,-60,5,-0.43,38067640,2740,69.70,13940,13980,13820,18120,9760,13940,13893.30,3.98,0,21,14060,14000,13890,13830,13720,14030,13860,334,4180,1000,10030,10,1,30832884,4280,4.10,0.28,12,0.01,3384.00,48961.00,16040,20241226,-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
20250218,110144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13870,-70,5,-0.50,36027300,2593,65.96,13940,13980,13820,18120,9760,13940,13894.06,3.98,0,-79,14060,14000,13890,13830,13720,14030,13860,334,4180,1000,10030,10,1,30832884,4277,4.10,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.53,11970,20240205,15.87,14410,-3.75,20250114,13600,1.99,20250102,16040,-13.53,20241226,12030,15.30,20240417,0.04,N,003300,1000,333 억,,1227010,N,N,12,N,00,N
20250218,100144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13870,-70,5,-0.50,11632700,840,21.37,13940,13940,13820,18120,9760,13940,13848.45,3.98,0,141,14060,14000,13890,13830,13720,14030,13860,334,4180,1000,10030,10,1,30832884,4277,4.10,0.28,12,0.00,3384.00,48961.00,16040,20241226,-13.53,11970,20240205,15.87,14410,-3.75,20250114,13600,1.99,20250102,16040,-13.53,20241226,12030,15.30,20240417,0.04,N,003300,1000,333 억,,1227010,N,N,12,N,00,N
20250218,090144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13940,0,3,0.00,292740,21,0.53,13940,13940,13940,18120,9760,13940,13940.00,3.98,0,-5,14060,14000,13890,13830,13720,14030,13860,334,4180,1000,10030,10,1,30832884,4298,4.12,0.28,12,0.00,3384.00,48961.00,16040,20241226,-13.09,11970,20240205,16.46,14410,-3.26,20250114,13600,2.50,20250102,16040,-13.09,20241226,12030,15.88,20240417,0.04,N,003300,1000,333 억,,1227010,N,N,12,N,00,N
20250217,160144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13940,110,2,0.80,54468020,3923,95.66,13800,13950,13780,17970,9690,13830,13884.21,3.98,0,655,13990,13910,13850,13770,13710,13950,13810,334,4140,1000,9950,10,1,30832884,4298,4.12,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.09,11530,20240202,20.90,14410,-3.26,20250114,13600,2.50,20250102,16040,-13.09,20241226,12030,15.88,20240417,0.04,N,003300,1000,333 억,,1226445,N,N,12,N,00,N
20250217,150144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13890,60,2,0.43,50036720,3605,87.91,13800,13950,13780,17970,9690,13830,13879.81,3.98,0,738,13990,13910,13850,13770,13710,13950,13810,334,4140,1000,9950,10,1,30832884,4283,4.10,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.40,11530,20240202,20.47,14410,-3.61,20250114,13600,2.13,20250102,16040,-13.40,20241226,12030,15.46,20240417,0.04,N,003300,1000,333 억,,1226445,N,N,24,N,00,N
20250217,140144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13910,80,2,0.58,40921200,2950,71.93,13800,13940,13780,17970,9690,13830,13871.59,3.98,0,639,13990,13910,13850,13770,13710,13950,13810,334,4140,1000,9950,10,1,30832884,4289,4.11,0.28,12,0.01,3384.00,48961.00,16040,20241226,-13.28,11530,20240202,20.64,14410,-3.47,20250114,13600,2.28,20250102,16040,-13.28,20241226,12030,15.63,20240417,0.04,N,003300,1000,333 억,,1226445,N,N,24,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 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
3 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
4 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
5 20250218 130144 55 60.00 KOSPI 비금속 N N N Y 60 N 13900 -40 5 -0.29 43125160 3104 78.96 13940 13980 13820 18120 9760 13940 13893.41 3.98 0 269 14060 14000 13890 13830 13720 14030 13860 334 4180 1000 10030 10 1 30832884 4286 4.11 0.28 12 0.01 3384.00 48961.00 16040 20241226 -13.34 11970 20240205 16.12 14410 -3.54 20250114 13600 2.21 20250102 16040 -13.34 20241226 12030 15.54 20240417 0.04 N 003300 1000 333 억 1227010 N N 12 N 00 N
6 20250218 120144 55 60.00 KOSPI 비금속 N N N Y 60 N 13880 -60 5 -0.43 38067640 2740 69.70 13940 13980 13820 18120 9760 13940 13893.30 3.98 0 21 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
7 20250218 110144 55 60.00 KOSPI 비금속 N N N Y 60 N 13870 -70 5 -0.50 36027300 2593 65.96 13940 13980 13820 18120 9760 13940 13894.06 3.98 0 -79 14060 14000 13890 13830 13720 14030 13860 334 4180 1000 10030 10 1 30832884 4277 4.10 0.28 12 0.01 3384.00 48961.00 16040 20241226 -13.53 11970 20240205 15.87 14410 -3.75 20250114 13600 1.99 20250102 16040 -13.53 20241226 12030 15.30 20240417 0.04 N 003300 1000 333 억 1227010 N N 12 N 00 N
8 20250218 100144 55 60.00 KOSPI 비금속 N N N Y 60 N 13870 -70 5 -0.50 11632700 840 21.37 13940 13940 13820 18120 9760 13940 13848.45 3.98 0 141 14060 14000 13890 13830 13720 14030 13860 334 4180 1000 10030 10 1 30832884 4277 4.10 0.28 12 0.00 3384.00 48961.00 16040 20241226 -13.53 11970 20240205 15.87 14410 -3.75 20250114 13600 1.99 20250102 16040 -13.53 20241226 12030 15.30 20240417 0.04 N 003300 1000 333 억 1227010 N N 12 N 00 N
9 20250218 090144 55 60.00 KOSPI 비금속 N N N Y 60 N 13940 0 3 0.00 292740 21 0.53 13940 13940 13940 18120 9760 13940 13940.00 3.98 0 -5 14060 14000 13890 13830 13720 14030 13860 334 4180 1000 10030 10 1 30832884 4298 4.12 0.28 12 0.00 3384.00 48961.00 16040 20241226 -13.09 11970 20240205 16.46 14410 -3.26 20250114 13600 2.50 20250102 16040 -13.09 20241226 12030 15.88 20240417 0.04 N 003300 1000 333 억 1227010 N N 12 N 00 N
10 20250217 160144 55 60.00 KOSPI 비금속 N N N Y 60 N 13940 110 2 0.80 54468020 3923 95.66 13800 13950 13780 17970 9690 13830 13884.21 3.98 0 655 13990 13910 13850 13770 13710 13950 13810 334 4140 1000 9950 10 1 30832884 4298 4.12 0.28 12 0.01 3384.00 48961.00 16040 20241226 -13.09 11530 20240202 20.90 14410 -3.26 20250114 13600 2.50 20250102 16040 -13.09 20241226 12030 15.88 20240417 0.04 N 003300 1000 333 억 1226445 N N 12 N 00 N
11 20250217 150144 55 60.00 KOSPI 비금속 N N N Y 60 N 13890 60 2 0.43 50036720 3605 87.91 13800 13950 13780 17970 9690 13830 13879.81 3.98 0 738 13990 13910 13850 13770 13710 13950 13810 334 4140 1000 9950 10 1 30832884 4283 4.10 0.28 12 0.01 3384.00 48961.00 16040 20241226 -13.40 11530 20240202 20.47 14410 -3.61 20250114 13600 2.13 20250102 16040 -13.40 20241226 12030 15.46 20240417 0.04 N 003300 1000 333 억 1226445 N N 24 N 00 N
12 20250217 140144 55 60.00 KOSPI 비금속 N N N Y 60 N 13910 80 2 0.58 40921200 2950 71.93 13800 13940 13780 17970 9690 13830 13871.59 3.98 0 639 13990 13910 13850 13770 13710 13950 13810 334 4140 1000 9950 10 1 30832884 4289 4.11 0.28 12 0.01 3384.00 48961.00 16040 20241226 -13.28 11530 20240202 20.64 14410 -3.47 20250114 13600 2.28 20250102 16040 -13.28 20241226 12030 15.63 20240417 0.04 N 003300 1000 333 억 1226445 N N 24 N 00 N