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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003230/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
20250228,160146,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,860000,-24000,5,-2.71,45406818000,52887,156.57,870000,881000,848000,1149000,619000,884000,858561.19,15.76,0,-3676,899333,891666,879333,871666,859333,895500,875500,377,265000,5000,671840,1000,1,7533015,64784,51.31,11.33,12,0.70,16761.00,75884.00,920000,20250217,-6.52,169600,20240229,407.08,920000,-6.52,20250217,667000,28.94,20250203,920000,-6.52,20250217,169600,407.08,20240229,1.61,N,003230,5000,376 억,,1187136,N,N,475,N,00,N
20250228,150147,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,859000,-25000,5,-2.83,40623194000,47322,140.09,870000,881000,848000,1149000,619000,884000,858442.04,15.76,0,-4503,899333,891666,879333,871666,859333,895500,875500,377,265000,5000,671840,1000,1,7533015,64709,51.25,11.32,12,0.63,16761.00,75884.00,920000,20250217,-6.63,169600,20240229,406.49,920000,-6.63,20250217,667000,28.79,20250203,920000,-6.63,20250217,169600,406.49,20240229,1.61,N,003230,5000,376 억,,1187136,N,N,17,N,00,N
20250228,140147,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,858000,-26000,5,-2.94,34549691000,40252,119.16,870000,881000,848000,1149000,619000,884000,858334.77,15.76,0,-4563,899333,891666,879333,871666,859333,895500,875500,377,265000,5000,671840,1000,1,7533015,64633,51.19,11.31,12,0.53,16761.00,75884.00,920000,20250217,-6.74,169600,20240229,405.90,920000,-6.74,20250217,667000,28.64,20250203,920000,-6.74,20250217,169600,405.90,20240229,1.61,N,003230,5000,376 억,,1187136,N,N,17,N,00,N
20250228,130147,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,850000,-34000,5,-3.85,29668563000,34564,102.32,870000,881000,848000,1149000,619000,884000,858366.02,15.76,0,-5668,899333,891666,879333,871666,859333,895500,875500,377,265000,5000,671840,1000,1,7533015,64031,50.71,11.20,12,0.46,16761.00,75884.00,920000,20250217,-7.61,169600,20240229,401.18,920000,-7.61,20250217,667000,27.44,20250203,920000,-7.61,20250217,169600,401.18,20240229,1.61,N,003230,5000,376 억,,1187136,N,N,17,N,00,N
20250228,120146,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,856000,-28000,5,-3.17,25435444000,29596,87.62,870000,881000,848000,1149000,619000,884000,859421.68,15.76,0,-5566,899333,891666,879333,871666,859333,895500,875500,377,265000,5000,671840,1000,1,7533015,64483,51.07,11.28,12,0.39,16761.00,75884.00,920000,20250217,-6.96,169600,20240229,404.72,920000,-6.96,20250217,667000,28.34,20250203,920000,-6.96,20250217,169600,404.72,20240229,1.61,N,003230,5000,376 억,,1187136,N,N,17,N,00,N
20250228,110146,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,853000,-31000,5,-3.51,21141495000,24594,72.81,870000,881000,848000,1149000,619000,884000,859620.03,15.76,0,-5781,899333,891666,879333,871666,859333,895500,875500,377,265000,5000,671840,1000,1,7533015,64257,50.89,11.24,12,0.33,16761.00,75884.00,920000,20250217,-7.28,169600,20240229,402.95,920000,-7.28,20250217,667000,27.89,20250203,920000,-7.28,20250217,169600,402.95,20240229,1.61,N,003230,5000,376 억,,1187136,N,N,17,N,00,N
20250228,100146,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,858000,-26000,5,-2.94,14096922000,16331,48.35,870000,881000,851000,1149000,619000,884000,863200.17,15.76,0,-3887,899333,891666,879333,871666,859333,895500,875500,377,265000,5000,671840,1000,1,7533015,64633,51.19,11.31,12,0.22,16761.00,75884.00,920000,20250217,-6.74,169600,20240229,405.90,920000,-6.74,20250217,667000,28.64,20250203,920000,-6.74,20250217,169600,405.90,20240229,1.61,N,003230,5000,376 억,,1187136,N,N,17,N,00,N
20250228,090147,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,875000,-9000,5,-1.02,899545000,1033,3.06,870000,875000,869000,1149000,619000,884000,870808.33,15.76,0,245,899333,891666,879333,871666,859333,895500,875500,377,265000,5000,671840,1000,1,7533015,65914,52.20,11.53,12,0.01,16761.00,75884.00,920000,20250217,-4.89,169600,20240229,415.92,920000,-4.89,20250217,667000,31.18,20250203,920000,-4.89,20250217,169600,415.92,20240229,1.61,N,003230,5000,376 억,,1187136,N,N,17,N,00,N
20250227,160145,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,884000,8000,2,0.91,29493712000,33597,94.32,873000,887000,867000,1138000,614000,876000,877861.26,15.67,0,6130,900000,888000,879000,867000,858000,894000,873000,377,262000,5000,665760,1000,1,7533015,66592,52.74,11.65,12,0.45,16761.00,75884.00,920000,20250217,-3.91,169600,20240229,421.23,920000,-3.91,20250217,667000,32.53,20250203,920000,-3.91,20250217,169600,421.23,20240229,1.60,N,003230,5000,376 억,,1180767,N,N,17,N,00,N
20250227,150146,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,883000,7000,2,0.80,26510506000,30219,84.84,873000,887000,867000,1138000,614000,876000,877279.99,15.67,0,5128,900000,888000,879000,867000,858000,894000,873000,377,262000,5000,665760,1000,1,7533015,66517,52.68,11.64,12,0.40,16761.00,75884.00,920000,20250217,-4.02,169600,20240229,420.64,920000,-4.02,20250217,667000,32.38,20250203,920000,-4.02,20250217,169600,420.64,20240229,1.60,N,003230,5000,376 억,,1180767,N,N,19,N,00,N
20250227,140146,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,880000,4000,2,0.46,21767276000,24831,69.71,873000,887000,867000,1138000,614000,876000,876617.32,15.67,0,3702,900000,888000,879000,867000,858000,894000,873000,377,262000,5000,665760,1000,1,7533015,66291,52.50,11.60,12,0.33,16761.00,75884.00,920000,20250217,-4.35,169600,20240229,418.87,920000,-4.35,20250217,667000,31.93,20250203,920000,-4.35,20250217,169600,418.87,20240229,1.60,N,003230,5000,376 억,,1180767,N,N,19,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 20250228 160146 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 860000 -24000 5 -2.71 45406818000 52887 156.57 870000 881000 848000 1149000 619000 884000 858561.19 15.76 0 -3676 899333 891666 879333 871666 859333 895500 875500 377 265000 5000 671840 1000 1 7533015 64784 51.31 11.33 12 0.70 16761.00 75884.00 920000 20250217 -6.52 169600 20240229 407.08 920000 -6.52 20250217 667000 28.94 20250203 920000 -6.52 20250217 169600 407.08 20240229 1.61 N 003230 5000 376 억 1187136 N N 475 N 00 N
3 20250228 150147 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 859000 -25000 5 -2.83 40623194000 47322 140.09 870000 881000 848000 1149000 619000 884000 858442.04 15.76 0 -4503 899333 891666 879333 871666 859333 895500 875500 377 265000 5000 671840 1000 1 7533015 64709 51.25 11.32 12 0.63 16761.00 75884.00 920000 20250217 -6.63 169600 20240229 406.49 920000 -6.63 20250217 667000 28.79 20250203 920000 -6.63 20250217 169600 406.49 20240229 1.61 N 003230 5000 376 억 1187136 N N 17 N 00 N
4 20250228 140147 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 858000 -26000 5 -2.94 34549691000 40252 119.16 870000 881000 848000 1149000 619000 884000 858334.77 15.76 0 -4563 899333 891666 879333 871666 859333 895500 875500 377 265000 5000 671840 1000 1 7533015 64633 51.19 11.31 12 0.53 16761.00 75884.00 920000 20250217 -6.74 169600 20240229 405.90 920000 -6.74 20250217 667000 28.64 20250203 920000 -6.74 20250217 169600 405.90 20240229 1.61 N 003230 5000 376 억 1187136 N N 17 N 00 N
5 20250228 130147 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 850000 -34000 5 -3.85 29668563000 34564 102.32 870000 881000 848000 1149000 619000 884000 858366.02 15.76 0 -5668 899333 891666 879333 871666 859333 895500 875500 377 265000 5000 671840 1000 1 7533015 64031 50.71 11.20 12 0.46 16761.00 75884.00 920000 20250217 -7.61 169600 20240229 401.18 920000 -7.61 20250217 667000 27.44 20250203 920000 -7.61 20250217 169600 401.18 20240229 1.61 N 003230 5000 376 억 1187136 N N 17 N 00 N
6 20250228 120146 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 856000 -28000 5 -3.17 25435444000 29596 87.62 870000 881000 848000 1149000 619000 884000 859421.68 15.76 0 -5566 899333 891666 879333 871666 859333 895500 875500 377 265000 5000 671840 1000 1 7533015 64483 51.07 11.28 12 0.39 16761.00 75884.00 920000 20250217 -6.96 169600 20240229 404.72 920000 -6.96 20250217 667000 28.34 20250203 920000 -6.96 20250217 169600 404.72 20240229 1.61 N 003230 5000 376 억 1187136 N N 17 N 00 N
7 20250228 110146 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 853000 -31000 5 -3.51 21141495000 24594 72.81 870000 881000 848000 1149000 619000 884000 859620.03 15.76 0 -5781 899333 891666 879333 871666 859333 895500 875500 377 265000 5000 671840 1000 1 7533015 64257 50.89 11.24 12 0.33 16761.00 75884.00 920000 20250217 -7.28 169600 20240229 402.95 920000 -7.28 20250217 667000 27.89 20250203 920000 -7.28 20250217 169600 402.95 20240229 1.61 N 003230 5000 376 억 1187136 N N 17 N 00 N
8 20250228 100146 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 858000 -26000 5 -2.94 14096922000 16331 48.35 870000 881000 851000 1149000 619000 884000 863200.17 15.76 0 -3887 899333 891666 879333 871666 859333 895500 875500 377 265000 5000 671840 1000 1 7533015 64633 51.19 11.31 12 0.22 16761.00 75884.00 920000 20250217 -6.74 169600 20240229 405.90 920000 -6.74 20250217 667000 28.64 20250203 920000 -6.74 20250217 169600 405.90 20240229 1.61 N 003230 5000 376 억 1187136 N N 17 N 00 N
9 20250228 090147 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 875000 -9000 5 -1.02 899545000 1033 3.06 870000 875000 869000 1149000 619000 884000 870808.33 15.76 0 245 899333 891666 879333 871666 859333 895500 875500 377 265000 5000 671840 1000 1 7533015 65914 52.20 11.53 12 0.01 16761.00 75884.00 920000 20250217 -4.89 169600 20240229 415.92 920000 -4.89 20250217 667000 31.18 20250203 920000 -4.89 20250217 169600 415.92 20240229 1.61 N 003230 5000 376 억 1187136 N N 17 N 00 N
10 20250227 160145 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 884000 8000 2 0.91 29493712000 33597 94.32 873000 887000 867000 1138000 614000 876000 877861.26 15.67 0 6130 900000 888000 879000 867000 858000 894000 873000 377 262000 5000 665760 1000 1 7533015 66592 52.74 11.65 12 0.45 16761.00 75884.00 920000 20250217 -3.91 169600 20240229 421.23 920000 -3.91 20250217 667000 32.53 20250203 920000 -3.91 20250217 169600 421.23 20240229 1.60 N 003230 5000 376 억 1180767 N N 17 N 00 N
11 20250227 150146 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 883000 7000 2 0.80 26510506000 30219 84.84 873000 887000 867000 1138000 614000 876000 877279.99 15.67 0 5128 900000 888000 879000 867000 858000 894000 873000 377 262000 5000 665760 1000 1 7533015 66517 52.68 11.64 12 0.40 16761.00 75884.00 920000 20250217 -4.02 169600 20240229 420.64 920000 -4.02 20250217 667000 32.38 20250203 920000 -4.02 20250217 169600 420.64 20240229 1.60 N 003230 5000 376 억 1180767 N N 19 N 00 N
12 20250227 140146 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 880000 4000 2 0.46 21767276000 24831 69.71 873000 887000 867000 1138000 614000 876000 876617.32 15.67 0 3702 900000 888000 879000 867000 858000 894000 873000 377 262000 5000 665760 1000 1 7533015 66291 52.50 11.60 12 0.33 16761.00 75884.00 920000 20250217 -4.35 169600 20240229 418.87 920000 -4.35 20250217 667000 31.93 20250203 920000 -4.35 20250217 169600 418.87 20240229 1.60 N 003230 5000 376 억 1180767 N N 19 N 00 N