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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13930,-50,5,-0.36,176299235,12630,240.71,14000,14100,13890,18170,9790,13980,13958.77,3.98,0,3296,14166,14072,14026,13932,13886,14050,13910,334,4190,1000,10060,10,1,30832884,4295,4.12,0.28,12,0.04,3384.00,48961.00,16040,20241226,-13.15,12030,20240417,15.79,14410,-3.33,20250114,13600,2.43,20250102,16040,-13.15,20241226,12030,15.79,20240417,0.03,N,003300,1000,333 억,,1227151,N,N,0,N,00,N
20250307,150143,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13980,0,3,0.00,77704725,5547,105.72,14000,14100,13950,18170,9790,13980,14008.42,3.98,0,863,14166,14072,14026,13932,13886,14050,13910,334,4190,1000,10060,10,1,30832884,4310,4.13,0.29,12,0.02,3384.00,48961.00,16040,20241226,-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,,1227151,N,N,0,N,00,N
20250307,140141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13970,-10,5,-0.07,72702735,5189,98.89,14000,14100,13950,18170,9790,13980,14010.93,3.98,0,864,14166,14072,14026,13932,13886,14050,13910,334,4190,1000,10060,10,1,30832884,4307,4.13,0.29,12,0.02,3384.00,48961.00,16040,20241226,-12.91,12030,20240417,16.13,14410,-3.05,20250114,13600,2.72,20250102,16040,-12.91,20241226,12030,16.13,20240417,0.03,N,003300,1000,333 억,,1227151,N,N,0,N,00,N
20250307,130142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14080,100,2,0.72,16564705,1181,22.51,14000,14100,13970,18170,9790,13980,14026.00,3.98,0,-245,14166,14072,14026,13932,13886,14050,13910,334,4190,1000,10060,10,1,30832884,4341,4.16,0.29,12,0.00,3384.00,48961.00,16040,20241226,-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,,1227151,N,N,0,N,00,N
20250307,120142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,90,2,0.64,14903040,1063,20.26,14000,14090,13970,18170,9790,13980,14019.79,3.98,0,-204,14166,14072,14026,13932,13886,14050,13910,334,4190,1000,10060,10,1,30832884,4338,4.16,0.29,12,0.00,3384.00,48961.00,16040,20241226,-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,,1227151,N,N,0,N,00,N
20250307,110141,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14070,90,2,0.64,14466870,1032,19.67,14000,14090,13970,18170,9790,13980,14018.28,3.98,0,-201,14166,14072,14026,13932,13886,14050,13910,334,4190,1000,10060,10,1,30832884,4338,4.16,0.29,12,0.00,3384.00,48961.00,16040,20241226,-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,,1227151,N,N,0,N,00,N
20250307,100142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14050,70,2,0.50,8375160,598,11.40,14000,14090,13970,18170,9790,13980,14005.28,3.98,0,-186,14166,14072,14026,13932,13886,14050,13910,334,4190,1000,10060,10,1,30832884,4332,4.15,0.29,12,0.00,3384.00,48961.00,16040,20241226,-12.41,12030,20240417,16.79,14410,-2.50,20250114,13600,3.31,20250102,16040,-12.41,20241226,12030,16.79,20240417,0.03,N,003300,1000,333 억,,1227151,N,N,0,N,00,N
20250307,090142,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13980,0,3,0.00,196060,14,0.27,14000,14080,13980,18170,9790,13980,14004.29,3.98,0,-13,14166,14072,14026,13932,13886,14050,13910,334,4190,1000,10060,10,1,30832884,4310,4.13,0.29,12,0.00,3384.00,48961.00,16040,20241226,-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,,1227151,N,N,0,N,00,N
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
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 20250307 160142 55 60.00 KOSPI 비금속 N N N Y 60 N 13930 -50 5 -0.36 176299235 12630 240.71 14000 14100 13890 18170 9790 13980 13958.77 3.98 0 3296 14166 14072 14026 13932 13886 14050 13910 334 4190 1000 10060 10 1 30832884 4295 4.12 0.28 12 0.04 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 0.03 N 003300 1000 333 억 1227151 N N 0 N 00 N
3 20250307 150143 55 60.00 KOSPI 비금속 N N N Y 60 N 13980 0 3 0.00 77704725 5547 105.72 14000 14100 13950 18170 9790 13980 14008.42 3.98 0 863 14166 14072 14026 13932 13886 14050 13910 334 4190 1000 10060 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 1227151 N N 0 N 00 N
4 20250307 140141 55 60.00 KOSPI 비금속 N N N Y 60 N 13970 -10 5 -0.07 72702735 5189 98.89 14000 14100 13950 18170 9790 13980 14010.93 3.98 0 864 14166 14072 14026 13932 13886 14050 13910 334 4190 1000 10060 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 0.03 N 003300 1000 333 억 1227151 N N 0 N 00 N
5 20250307 130142 55 60.00 KOSPI 비금속 N N N Y 60 N 14080 100 2 0.72 16564705 1181 22.51 14000 14100 13970 18170 9790 13980 14026.00 3.98 0 -245 14166 14072 14026 13932 13886 14050 13910 334 4190 1000 10060 10 1 30832884 4341 4.16 0.29 12 0.00 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 1227151 N N 0 N 00 N
6 20250307 120142 55 60.00 KOSPI 비금속 N N N Y 60 N 14070 90 2 0.64 14903040 1063 20.26 14000 14090 13970 18170 9790 13980 14019.79 3.98 0 -204 14166 14072 14026 13932 13886 14050 13910 334 4190 1000 10060 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 1227151 N N 0 N 00 N
7 20250307 110141 55 60.00 KOSPI 비금속 N N N Y 60 N 14070 90 2 0.64 14466870 1032 19.67 14000 14090 13970 18170 9790 13980 14018.28 3.98 0 -201 14166 14072 14026 13932 13886 14050 13910 334 4190 1000 10060 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 1227151 N N 0 N 00 N
8 20250307 100142 55 60.00 KOSPI 비금속 N N N Y 60 N 14050 70 2 0.50 8375160 598 11.40 14000 14090 13970 18170 9790 13980 14005.28 3.98 0 -186 14166 14072 14026 13932 13886 14050 13910 334 4190 1000 10060 10 1 30832884 4332 4.15 0.29 12 0.00 3384.00 48961.00 16040 20241226 -12.41 12030 20240417 16.79 14410 -2.50 20250114 13600 3.31 20250102 16040 -12.41 20241226 12030 16.79 20240417 0.03 N 003300 1000 333 억 1227151 N N 0 N 00 N
9 20250307 090142 55 60.00 KOSPI 비금속 N N N Y 60 N 13980 0 3 0.00 196060 14 0.27 14000 14080 13980 18170 9790 13980 14004.29 3.98 0 -13 14166 14072 14026 13932 13886 14050 13910 334 4190 1000 10060 10 1 30832884 4310 4.13 0.29 12 0.00 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 1227151 N N 0 N 00 N
10 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
11 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
12 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