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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003230/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
20250312,160142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,880000,6000,2,0.69,42789035500,48630,79.74,876000,890000,865000,1136000,612000,874000,879889.58,15.90,0,2370,918000,896000,884000,862000,850000,890000,856000,377,262000,5000,664240,1000,1,7533015,66291,52.50,11.60,12,0.65,16761.00,75884.00,940000,20250307,-6.38,169600,20240229,418.87,940000,-6.38,20250307,667000,31.93,20250203,940000,-6.38,20250307,184700,376.45,20240314,1.71,N,003230,5000,376 억,,1197478,N,N,33,N,00,N
20250312,150143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,882000,8000,2,0.92,39036031000,44372,72.76,876000,890000,865000,1136000,612000,874000,879744.68,15.90,0,2637,918000,896000,884000,862000,850000,890000,856000,377,262000,5000,664240,1000,1,7533015,66441,52.62,11.62,12,0.59,16761.00,75884.00,940000,20250307,-6.17,169600,20240229,420.05,940000,-6.17,20250307,667000,32.23,20250203,940000,-6.17,20250307,184700,377.53,20240314,1.71,N,003230,5000,376 억,,1197478,N,N,44,N,00,N
20250312,140142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,887000,13000,2,1.49,32383676500,36834,60.40,876000,890000,865000,1136000,612000,874000,879178.92,15.90,0,1415,918000,896000,884000,862000,850000,890000,856000,377,262000,5000,664240,1000,1,7533015,66818,52.92,11.69,12,0.49,16761.00,75884.00,940000,20250307,-5.64,169600,20240229,423.00,940000,-5.64,20250307,667000,32.98,20250203,940000,-5.64,20250307,184700,380.24,20240314,1.71,N,003230,5000,376 억,,1197478,N,N,44,N,00,N
20250312,130142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,890000,16000,2,1.83,26316643000,29981,49.16,876000,890000,865000,1136000,612000,874000,877777.36,15.90,0,875,918000,896000,884000,862000,850000,890000,856000,377,262000,5000,664240,1000,1,7533015,67044,53.10,11.73,12,0.40,16761.00,75884.00,940000,20250307,-5.32,169600,20240229,424.76,940000,-5.32,20250307,667000,33.43,20250203,940000,-5.32,20250307,184700,381.86,20240314,1.71,N,003230,5000,376 억,,1197478,N,N,44,N,00,N
20250312,120142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,880000,6000,2,0.69,21763277500,24837,40.73,876000,886000,865000,1136000,612000,874000,876244.21,15.90,0,-1893,918000,896000,884000,862000,850000,890000,856000,377,262000,5000,664240,1000,1,7533015,66291,52.50,11.60,12,0.33,16761.00,75884.00,940000,20250307,-6.38,169600,20240229,418.87,940000,-6.38,20250307,667000,31.93,20250203,940000,-6.38,20250307,184700,376.45,20240314,1.71,N,003230,5000,376 억,,1197478,N,N,44,N,00,N
20250312,110142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,881000,7000,2,0.80,18627584000,21286,34.90,876000,884000,865000,1136000,612000,874000,875109.65,15.90,0,-3465,918000,896000,884000,862000,850000,890000,856000,377,262000,5000,664240,1000,1,7533015,66366,52.56,11.61,12,0.28,16761.00,75884.00,940000,20250307,-6.28,169600,20240229,419.46,940000,-6.28,20250307,667000,32.08,20250203,940000,-6.28,20250307,184700,376.99,20240314,1.71,N,003230,5000,376 억,,1197478,N,N,44,N,00,N
20250312,100142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,870000,-4000,5,-0.46,12391562000,14195,23.28,876000,882000,865000,1136000,612000,874000,872952.59,15.90,0,-3610,918000,896000,884000,862000,850000,890000,856000,377,262000,5000,664240,1000,1,7533015,65537,51.91,11.46,12,0.19,16761.00,75884.00,940000,20250307,-7.45,169600,20240229,412.97,940000,-7.45,20250307,667000,30.43,20250203,940000,-7.45,20250307,184700,371.03,20240314,1.71,N,003230,5000,376 억,,1197478,N,N,44,N,00,N
20250312,090142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,876000,2000,2,0.23,1119754000,1278,2.10,876000,881000,872000,1136000,612000,874000,876176.84,15.90,0,-757,918000,896000,884000,862000,850000,890000,856000,377,262000,5000,664240,1000,1,7533015,65989,52.26,11.54,12,0.02,16761.00,75884.00,940000,20250307,-6.81,169600,20240229,416.51,940000,-6.81,20250307,667000,31.33,20250203,940000,-6.81,20250307,184700,374.28,20240314,1.71,N,003230,5000,376 억,,1197478,N,N,44,N,00,N
20250311,160142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,874000,-23000,5,-2.56,53761109000,60751,159.48,885000,906000,872000,1166000,628000,897000,884946.73,15.91,0,-2541,936333,916666,905333,885666,874333,911000,880000,377,269000,5000,681720,1000,1,7533015,65839,52.14,11.52,12,0.81,16761.00,75884.00,940000,20250307,-7.02,169600,20240229,415.33,940000,-7.02,20250307,667000,31.03,20250203,940000,-7.02,20250307,184700,373.20,20240314,1.72,N,003230,5000,376 억,,1198392,N,N,44,N,00,N
20250311,150142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,872000,-25000,5,-2.79,49825616000,56246,147.65,885000,906000,872000,1166000,628000,897000,885848.75,15.91,0,-4071,936333,916666,905333,885666,874333,911000,880000,377,269000,5000,681720,1000,1,7533015,65688,52.03,11.49,12,0.75,16761.00,75884.00,940000,20250307,-7.23,169600,20240229,414.15,940000,-7.23,20250307,667000,30.73,20250203,940000,-7.23,20250307,184700,372.12,20240314,1.72,N,003230,5000,376 억,,1198392,N,N,78,N,00,N
20250311,140142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,875000,-22000,5,-2.45,42187851500,47510,124.72,885000,906000,872000,1166000,628000,897000,887975.50,15.91,0,-5658,936333,916666,905333,885666,874333,911000,880000,377,269000,5000,681720,1000,1,7533015,65914,52.20,11.53,12,0.63,16761.00,75884.00,940000,20250307,-6.91,169600,20240229,415.92,940000,-6.91,20250307,667000,31.18,20250203,940000,-6.91,20250307,184700,373.74,20240314,1.72,N,003230,5000,376 억,,1198392,N,N,78,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 20250312 160142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 880000 6000 2 0.69 42789035500 48630 79.74 876000 890000 865000 1136000 612000 874000 879889.58 15.90 0 2370 918000 896000 884000 862000 850000 890000 856000 377 262000 5000 664240 1000 1 7533015 66291 52.50 11.60 12 0.65 16761.00 75884.00 940000 20250307 -6.38 169600 20240229 418.87 940000 -6.38 20250307 667000 31.93 20250203 940000 -6.38 20250307 184700 376.45 20240314 1.71 N 003230 5000 376 억 1197478 N N 33 N 00 N
3 20250312 150143 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 882000 8000 2 0.92 39036031000 44372 72.76 876000 890000 865000 1136000 612000 874000 879744.68 15.90 0 2637 918000 896000 884000 862000 850000 890000 856000 377 262000 5000 664240 1000 1 7533015 66441 52.62 11.62 12 0.59 16761.00 75884.00 940000 20250307 -6.17 169600 20240229 420.05 940000 -6.17 20250307 667000 32.23 20250203 940000 -6.17 20250307 184700 377.53 20240314 1.71 N 003230 5000 376 억 1197478 N N 44 N 00 N
4 20250312 140142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 887000 13000 2 1.49 32383676500 36834 60.40 876000 890000 865000 1136000 612000 874000 879178.92 15.90 0 1415 918000 896000 884000 862000 850000 890000 856000 377 262000 5000 664240 1000 1 7533015 66818 52.92 11.69 12 0.49 16761.00 75884.00 940000 20250307 -5.64 169600 20240229 423.00 940000 -5.64 20250307 667000 32.98 20250203 940000 -5.64 20250307 184700 380.24 20240314 1.71 N 003230 5000 376 억 1197478 N N 44 N 00 N
5 20250312 130142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 890000 16000 2 1.83 26316643000 29981 49.16 876000 890000 865000 1136000 612000 874000 877777.36 15.90 0 875 918000 896000 884000 862000 850000 890000 856000 377 262000 5000 664240 1000 1 7533015 67044 53.10 11.73 12 0.40 16761.00 75884.00 940000 20250307 -5.32 169600 20240229 424.76 940000 -5.32 20250307 667000 33.43 20250203 940000 -5.32 20250307 184700 381.86 20240314 1.71 N 003230 5000 376 억 1197478 N N 44 N 00 N
6 20250312 120142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 880000 6000 2 0.69 21763277500 24837 40.73 876000 886000 865000 1136000 612000 874000 876244.21 15.90 0 -1893 918000 896000 884000 862000 850000 890000 856000 377 262000 5000 664240 1000 1 7533015 66291 52.50 11.60 12 0.33 16761.00 75884.00 940000 20250307 -6.38 169600 20240229 418.87 940000 -6.38 20250307 667000 31.93 20250203 940000 -6.38 20250307 184700 376.45 20240314 1.71 N 003230 5000 376 억 1197478 N N 44 N 00 N
7 20250312 110142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 881000 7000 2 0.80 18627584000 21286 34.90 876000 884000 865000 1136000 612000 874000 875109.65 15.90 0 -3465 918000 896000 884000 862000 850000 890000 856000 377 262000 5000 664240 1000 1 7533015 66366 52.56 11.61 12 0.28 16761.00 75884.00 940000 20250307 -6.28 169600 20240229 419.46 940000 -6.28 20250307 667000 32.08 20250203 940000 -6.28 20250307 184700 376.99 20240314 1.71 N 003230 5000 376 억 1197478 N N 44 N 00 N
8 20250312 100142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 870000 -4000 5 -0.46 12391562000 14195 23.28 876000 882000 865000 1136000 612000 874000 872952.59 15.90 0 -3610 918000 896000 884000 862000 850000 890000 856000 377 262000 5000 664240 1000 1 7533015 65537 51.91 11.46 12 0.19 16761.00 75884.00 940000 20250307 -7.45 169600 20240229 412.97 940000 -7.45 20250307 667000 30.43 20250203 940000 -7.45 20250307 184700 371.03 20240314 1.71 N 003230 5000 376 억 1197478 N N 44 N 00 N
9 20250312 090142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 876000 2000 2 0.23 1119754000 1278 2.10 876000 881000 872000 1136000 612000 874000 876176.84 15.90 0 -757 918000 896000 884000 862000 850000 890000 856000 377 262000 5000 664240 1000 1 7533015 65989 52.26 11.54 12 0.02 16761.00 75884.00 940000 20250307 -6.81 169600 20240229 416.51 940000 -6.81 20250307 667000 31.33 20250203 940000 -6.81 20250307 184700 374.28 20240314 1.71 N 003230 5000 376 억 1197478 N N 44 N 00 N
10 20250311 160142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 874000 -23000 5 -2.56 53761109000 60751 159.48 885000 906000 872000 1166000 628000 897000 884946.73 15.91 0 -2541 936333 916666 905333 885666 874333 911000 880000 377 269000 5000 681720 1000 1 7533015 65839 52.14 11.52 12 0.81 16761.00 75884.00 940000 20250307 -7.02 169600 20240229 415.33 940000 -7.02 20250307 667000 31.03 20250203 940000 -7.02 20250307 184700 373.20 20240314 1.72 N 003230 5000 376 억 1198392 N N 44 N 00 N
11 20250311 150142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 872000 -25000 5 -2.79 49825616000 56246 147.65 885000 906000 872000 1166000 628000 897000 885848.75 15.91 0 -4071 936333 916666 905333 885666 874333 911000 880000 377 269000 5000 681720 1000 1 7533015 65688 52.03 11.49 12 0.75 16761.00 75884.00 940000 20250307 -7.23 169600 20240229 414.15 940000 -7.23 20250307 667000 30.73 20250203 940000 -7.23 20250307 184700 372.12 20240314 1.72 N 003230 5000 376 억 1198392 N N 78 N 00 N
12 20250311 140142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 875000 -22000 5 -2.45 42187851500 47510 124.72 885000 906000 872000 1166000 628000 897000 887975.50 15.91 0 -5658 936333 916666 905333 885666 874333 911000 880000 377 269000 5000 681720 1000 1 7533015 65914 52.20 11.53 12 0.63 16761.00 75884.00 940000 20250307 -6.91 169600 20240229 415.92 940000 -6.91 20250307 667000 31.18 20250203 940000 -6.91 20250307 184700 373.74 20240314 1.72 N 003230 5000 376 억 1198392 N N 78 N 00 N