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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160143,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,926000,0,3,0.00,35194229500,37947,65.65,920000,949000,920000,1203000,649000,926000,927459.80,16.34,0,3260,952000,939000,914000,901000,876000,945500,907500,377,277000,5000,703760,1000,1,7533015,69756,55.25,12.20,12,0.50,16761.00,75884.00,949000,20250318,-2.42,184700,20240314,401.35,949000,-2.42,20250318,667000,38.83,20250203,949000,-2.42,20250318,186400,396.78,20240321,1.75,N,003230,5000,376 억,,1230787,N,N,32,N,00,N
20250318,150144,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,924000,-2000,5,-0.22,33055707000,35635,61.65,920000,949000,920000,1203000,649000,926000,927619.16,16.34,0,1990,952000,939000,914000,901000,876000,945500,907500,377,277000,5000,703760,1000,1,7533015,69605,55.13,12.18,12,0.47,16761.00,75884.00,949000,20250318,-2.63,184700,20240314,400.27,949000,-2.63,20250318,667000,38.53,20250203,949000,-2.63,20250318,186400,395.71,20240321,1.75,N,003230,5000,376 억,,1230787,N,N,23,N,00,N
20250318,140143,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,921000,-5000,5,-0.54,27851994500,29997,51.90,920000,949000,920000,1203000,649000,926000,928492.75,16.34,0,120,952000,939000,914000,901000,876000,945500,907500,377,277000,5000,703760,1000,1,7533015,69379,54.95,12.14,12,0.40,16761.00,75884.00,949000,20250318,-2.95,184700,20240314,398.65,949000,-2.95,20250318,667000,38.08,20250203,949000,-2.95,20250318,186400,394.10,20240321,1.75,N,003230,5000,376 억,,1230787,N,N,23,N,00,N
20250318,130143,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,932000,6000,2,0.65,22761151000,24508,42.40,920000,949000,920000,1203000,649000,926000,928723.43,16.34,0,28,952000,939000,914000,901000,876000,945500,907500,377,277000,5000,703760,1000,1,7533015,70208,55.61,12.28,12,0.33,16761.00,75884.00,949000,20250318,-1.79,184700,20240314,404.60,949000,-1.79,20250318,667000,39.73,20250203,949000,-1.79,20250318,186400,400.00,20240321,1.75,N,003230,5000,376 억,,1230787,N,N,23,N,00,N
20250318,120143,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,930000,4000,2,0.43,19778795000,21309,36.87,920000,949000,920000,1203000,649000,926000,928189.83,16.34,0,-1288,952000,939000,914000,901000,876000,945500,907500,377,277000,5000,703760,1000,1,7533015,70057,55.49,12.26,12,0.28,16761.00,75884.00,949000,20250318,-2.00,184700,20240314,403.52,949000,-2.00,20250318,667000,39.43,20250203,949000,-2.00,20250318,186400,398.93,20240321,1.75,N,003230,5000,376 억,,1230787,N,N,23,N,00,N
20250318,110143,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,922000,-4000,5,-0.43,15991483000,17230,29.81,920000,949000,920000,1203000,649000,926000,928118.70,16.34,0,-2664,952000,939000,914000,901000,876000,945500,907500,377,277000,5000,703760,1000,1,7533015,69454,55.01,12.15,12,0.23,16761.00,75884.00,949000,20250318,-2.85,184700,20240314,399.19,949000,-2.85,20250318,667000,38.23,20250203,949000,-2.85,20250318,186400,394.64,20240321,1.75,N,003230,5000,376 억,,1230787,N,N,23,N,00,N
20250318,100144,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,924000,-2000,5,-0.22,10619612500,11414,19.75,920000,949000,920000,1203000,649000,926000,930402.74,16.34,0,-2664,952000,939000,914000,901000,876000,945500,907500,377,277000,5000,703760,1000,1,7533015,69605,55.13,12.18,12,0.15,16761.00,75884.00,949000,20250318,-2.63,184700,20240314,400.27,949000,-2.63,20250318,667000,38.53,20250203,949000,-2.63,20250318,186400,395.71,20240321,1.75,N,003230,5000,376 억,,1230787,N,N,23,N,00,N
20250318,090144,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,937000,11000,2,1.19,756622000,816,1.41,920000,937000,920000,1203000,649000,926000,927234.36,16.34,0,102,952000,939000,914000,901000,876000,945500,907500,377,277000,5000,703760,1000,1,7533015,70584,55.90,12.35,12,0.01,16761.00,75884.00,940000,20250307,-0.32,184700,20240314,407.31,940000,-0.32,20250307,667000,40.48,20250203,940000,-0.32,20250307,186400,402.68,20240321,1.75,N,003230,5000,376 억,,1230787,N,N,23,N,00,N
20250317,160144,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,926000,9000,2,0.98,52458023500,57628,132.03,919000,927000,889000,1192000,642000,917000,910241.49,16.29,0,4394,945000,931000,906000,892000,867000,938000,899000,377,275000,5000,696920,1000,1,7533015,69756,55.25,12.20,12,0.77,16761.00,75884.00,940000,20250307,-1.49,184700,20240314,401.35,940000,-1.49,20250307,667000,38.83,20250203,940000,-1.49,20250307,186400,396.78,20240321,1.75,N,003230,5000,376 억,,1227057,N,N,23,N,00,N
20250317,150143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,926000,9000,2,0.98,48188688000,53014,121.46,919000,927000,889000,1192000,642000,917000,908979.82,16.29,0,3329,945000,931000,906000,892000,867000,938000,899000,377,275000,5000,696920,1000,1,7533015,69756,55.25,12.20,12,0.70,16761.00,75884.00,940000,20250307,-1.49,184700,20240314,401.35,940000,-1.49,20250307,667000,38.83,20250203,940000,-1.49,20250307,186400,396.78,20240321,1.75,N,003230,5000,376 억,,1227057,N,N,79,N,00,N
20250317,140143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,920000,3000,2,0.33,36856347500,40745,93.35,919000,922000,889000,1192000,642000,917000,904560.01,16.29,0,-3822,945000,931000,906000,892000,867000,938000,899000,377,275000,5000,696920,1000,1,7533015,69304,54.89,12.12,12,0.54,16761.00,75884.00,940000,20250307,-2.13,184700,20240314,398.11,940000,-2.13,20250307,667000,37.93,20250203,940000,-2.13,20250307,186400,393.56,20240321,1.75,N,003230,5000,376 억,,1227057,N,N,79,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 20250318 160143 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 926000 0 3 0.00 35194229500 37947 65.65 920000 949000 920000 1203000 649000 926000 927459.80 16.34 0 3260 952000 939000 914000 901000 876000 945500 907500 377 277000 5000 703760 1000 1 7533015 69756 55.25 12.20 12 0.50 16761.00 75884.00 949000 20250318 -2.42 184700 20240314 401.35 949000 -2.42 20250318 667000 38.83 20250203 949000 -2.42 20250318 186400 396.78 20240321 1.75 N 003230 5000 376 억 1230787 N N 32 N 00 N
3 20250318 150144 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 924000 -2000 5 -0.22 33055707000 35635 61.65 920000 949000 920000 1203000 649000 926000 927619.16 16.34 0 1990 952000 939000 914000 901000 876000 945500 907500 377 277000 5000 703760 1000 1 7533015 69605 55.13 12.18 12 0.47 16761.00 75884.00 949000 20250318 -2.63 184700 20240314 400.27 949000 -2.63 20250318 667000 38.53 20250203 949000 -2.63 20250318 186400 395.71 20240321 1.75 N 003230 5000 376 억 1230787 N N 23 N 00 N
4 20250318 140143 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 921000 -5000 5 -0.54 27851994500 29997 51.90 920000 949000 920000 1203000 649000 926000 928492.75 16.34 0 120 952000 939000 914000 901000 876000 945500 907500 377 277000 5000 703760 1000 1 7533015 69379 54.95 12.14 12 0.40 16761.00 75884.00 949000 20250318 -2.95 184700 20240314 398.65 949000 -2.95 20250318 667000 38.08 20250203 949000 -2.95 20250318 186400 394.10 20240321 1.75 N 003230 5000 376 억 1230787 N N 23 N 00 N
5 20250318 130143 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 932000 6000 2 0.65 22761151000 24508 42.40 920000 949000 920000 1203000 649000 926000 928723.43 16.34 0 28 952000 939000 914000 901000 876000 945500 907500 377 277000 5000 703760 1000 1 7533015 70208 55.61 12.28 12 0.33 16761.00 75884.00 949000 20250318 -1.79 184700 20240314 404.60 949000 -1.79 20250318 667000 39.73 20250203 949000 -1.79 20250318 186400 400.00 20240321 1.75 N 003230 5000 376 억 1230787 N N 23 N 00 N
6 20250318 120143 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 930000 4000 2 0.43 19778795000 21309 36.87 920000 949000 920000 1203000 649000 926000 928189.83 16.34 0 -1288 952000 939000 914000 901000 876000 945500 907500 377 277000 5000 703760 1000 1 7533015 70057 55.49 12.26 12 0.28 16761.00 75884.00 949000 20250318 -2.00 184700 20240314 403.52 949000 -2.00 20250318 667000 39.43 20250203 949000 -2.00 20250318 186400 398.93 20240321 1.75 N 003230 5000 376 억 1230787 N N 23 N 00 N
7 20250318 110143 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 922000 -4000 5 -0.43 15991483000 17230 29.81 920000 949000 920000 1203000 649000 926000 928118.70 16.34 0 -2664 952000 939000 914000 901000 876000 945500 907500 377 277000 5000 703760 1000 1 7533015 69454 55.01 12.15 12 0.23 16761.00 75884.00 949000 20250318 -2.85 184700 20240314 399.19 949000 -2.85 20250318 667000 38.23 20250203 949000 -2.85 20250318 186400 394.64 20240321 1.75 N 003230 5000 376 억 1230787 N N 23 N 00 N
8 20250318 100144 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 924000 -2000 5 -0.22 10619612500 11414 19.75 920000 949000 920000 1203000 649000 926000 930402.74 16.34 0 -2664 952000 939000 914000 901000 876000 945500 907500 377 277000 5000 703760 1000 1 7533015 69605 55.13 12.18 12 0.15 16761.00 75884.00 949000 20250318 -2.63 184700 20240314 400.27 949000 -2.63 20250318 667000 38.53 20250203 949000 -2.63 20250318 186400 395.71 20240321 1.75 N 003230 5000 376 억 1230787 N N 23 N 00 N
9 20250318 090144 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 937000 11000 2 1.19 756622000 816 1.41 920000 937000 920000 1203000 649000 926000 927234.36 16.34 0 102 952000 939000 914000 901000 876000 945500 907500 377 277000 5000 703760 1000 1 7533015 70584 55.90 12.35 12 0.01 16761.00 75884.00 940000 20250307 -0.32 184700 20240314 407.31 940000 -0.32 20250307 667000 40.48 20250203 940000 -0.32 20250307 186400 402.68 20240321 1.75 N 003230 5000 376 억 1230787 N N 23 N 00 N
10 20250317 160144 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 926000 9000 2 0.98 52458023500 57628 132.03 919000 927000 889000 1192000 642000 917000 910241.49 16.29 0 4394 945000 931000 906000 892000 867000 938000 899000 377 275000 5000 696920 1000 1 7533015 69756 55.25 12.20 12 0.77 16761.00 75884.00 940000 20250307 -1.49 184700 20240314 401.35 940000 -1.49 20250307 667000 38.83 20250203 940000 -1.49 20250307 186400 396.78 20240321 1.75 N 003230 5000 376 억 1227057 N N 23 N 00 N
11 20250317 150143 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 926000 9000 2 0.98 48188688000 53014 121.46 919000 927000 889000 1192000 642000 917000 908979.82 16.29 0 3329 945000 931000 906000 892000 867000 938000 899000 377 275000 5000 696920 1000 1 7533015 69756 55.25 12.20 12 0.70 16761.00 75884.00 940000 20250307 -1.49 184700 20240314 401.35 940000 -1.49 20250307 667000 38.83 20250203 940000 -1.49 20250307 186400 396.78 20240321 1.75 N 003230 5000 376 억 1227057 N N 79 N 00 N
12 20250317 140143 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 920000 3000 2 0.33 36856347500 40745 93.35 919000 922000 889000 1192000 642000 917000 904560.01 16.29 0 -3822 945000 931000 906000 892000 867000 938000 899000 377 275000 5000 696920 1000 1 7533015 69304 54.89 12.12 12 0.54 16761.00 75884.00 940000 20250307 -2.13 184700 20240314 398.11 940000 -2.13 20250307 667000 37.93 20250203 940000 -2.13 20250307 186400 393.56 20240321 1.75 N 003230 5000 376 억 1227057 N N 79 N 00 N