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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003230/price/prices-20250401.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
20250407,160138,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,782000,-18000,5,-2.25,62422543500,79925,57.20,767000,799000,748000,1040000,560000,800000,781013.72,16.31,0,4594,867333,833666,806333,772666,745333,820000,759000,377,240000,5000,608000,1000,1,7533015,58908,21.66,7.15,12,1.06,36106.00,109340.00,958000,20250319,-18.37,201000,20240327,289.05,958000,-18.37,20250319,667000,17.24,20250203,958000,-18.37,20250319,213000,267.14,20240411,1.85,Y,003230,5000,376 억,,1228461,N,N,3877,N,00,N
20250407,150140,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,785000,-15000,5,-1.88,56999985000,72983,52.23,767000,799000,748000,1040000,560000,800000,781003.59,16.31,0,3583,867333,833666,806333,772666,745333,820000,759000,377,240000,5000,608000,1000,1,7533015,59134,21.74,7.18,12,0.97,36106.00,109340.00,958000,20250319,-18.06,201000,20240327,290.55,958000,-18.06,20250319,667000,17.69,20250203,958000,-18.06,20250319,213000,268.54,20240411,1.85,Y,003230,5000,376 억,,1228461,N,N,12052,N,00,N
20250407,140139,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,790000,-10000,5,-1.25,48603878500,62352,44.63,767000,798000,748000,1040000,560000,800000,779507.93,16.31,0,6174,867333,833666,806333,772666,745333,820000,759000,377,240000,5000,608000,1000,1,7533015,59511,21.88,7.23,12,0.83,36106.00,109340.00,958000,20250319,-17.54,201000,20240327,293.03,958000,-17.54,20250319,667000,18.44,20250203,958000,-17.54,20250319,213000,270.89,20240411,1.85,Y,003230,5000,376 억,,1228461,N,N,12052,N,00,N
20250407,130139,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,794000,-6000,5,-0.75,40744317500,52438,37.53,767000,797000,748000,1040000,560000,800000,776999.84,16.31,0,7871,867333,833666,806333,772666,745333,820000,759000,377,240000,5000,608000,1000,1,7533015,59812,21.99,7.26,12,0.70,36106.00,109340.00,958000,20250319,-17.12,201000,20240327,295.02,958000,-17.12,20250319,667000,19.04,20250203,958000,-17.12,20250319,213000,272.77,20240411,1.85,Y,003230,5000,376 억,,1228461,N,N,12052,N,00,N
20250407,120138,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,792000,-8000,5,-1.00,33574489500,43404,31.06,767000,795000,748000,1040000,560000,800000,773534.46,16.31,0,8720,867333,833666,806333,772666,745333,820000,759000,377,240000,5000,608000,1000,1,7533015,59661,21.94,7.24,12,0.58,36106.00,109340.00,958000,20250319,-17.33,201000,20240327,294.03,958000,-17.33,20250319,667000,18.74,20250203,958000,-17.33,20250319,213000,271.83,20240411,1.85,Y,003230,5000,376 억,,1228461,N,N,12052,N,00,N
20250407,110139,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,787000,-13000,5,-1.62,28553884000,37026,26.50,767000,790000,748000,1040000,560000,800000,771184.68,16.31,0,8509,867333,833666,806333,772666,745333,820000,759000,377,240000,5000,608000,1000,1,7533015,59285,21.80,7.20,12,0.49,36106.00,109340.00,958000,20250319,-17.85,201000,20240327,291.54,958000,-17.85,20250319,667000,17.99,20250203,958000,-17.85,20250319,213000,269.48,20240411,1.85,Y,003230,5000,376 억,,1228461,N,N,12052,N,00,N
20250407,100139,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,773000,-27000,5,-3.38,21662446500,28173,20.16,767000,790000,748000,1040000,560000,800000,768908.05,16.31,0,7748,867333,833666,806333,772666,745333,820000,759000,377,240000,5000,608000,1000,1,7533015,58230,21.41,7.07,12,0.37,36106.00,109340.00,958000,20250319,-19.31,201000,20240327,284.58,958000,-19.31,20250319,667000,15.89,20250203,958000,-19.31,20250319,213000,262.91,20240411,1.85,Y,003230,5000,376 억,,1228461,N,N,12052,N,00,N
20250407,090138,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,753000,-47000,5,-5.88,2514190500,3305,2.37,767000,768000,750000,1040000,560000,800000,760723.30,16.31,0,288,867333,833666,806333,772666,745333,820000,759000,377,240000,5000,608000,1000,1,7533015,56724,20.86,6.89,12,0.04,36106.00,109340.00,958000,20250319,-21.40,201000,20240327,274.63,958000,-21.40,20250319,667000,12.89,20250203,958000,-21.40,20250319,213000,253.52,20240411,1.85,Y,003230,5000,376 억,,1228461,N,N,12052,N,00,N
20250404,160139,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,800000,-43000,5,-5.10,111582837000,139724,248.83,834000,840000,779000,1095000,591000,843000,798594.46,15.94,0,25200,874333,858666,838333,822666,802333,866500,830500,377,252000,5000,640680,1000,1,7533015,60264,22.16,7.32,12,1.85,36106.00,109340.00,958000,20250319,-16.49,192300,20240325,316.02,958000,-16.49,20250319,667000,19.94,20250203,958000,-16.49,20250319,213000,275.59,20240411,1.76,Y,003230,5000,376 억,,1200548,N,N,12052,N,00,N
20250404,150139,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,796000,-47000,5,-5.58,105908009500,132618,236.17,834000,840000,779000,1095000,591000,843000,798594.53,15.94,0,22767,874333,858666,838333,822666,802333,866500,830500,377,252000,5000,640680,1000,1,7533015,59963,22.05,7.28,12,1.76,36106.00,109340.00,958000,20250319,-16.91,192300,20240325,313.94,958000,-16.91,20250319,667000,19.34,20250203,958000,-16.91,20250319,213000,273.71,20240411,1.76,Y,003230,5000,376 억,,1200548,N,N,16756,N,00,N
20250404,140140,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,790000,-53000,5,-6.29,87315954500,108939,194.00,834000,840000,784000,1095000,591000,843000,801512.36,15.94,0,18094,874333,858666,838333,822666,802333,866500,830500,377,252000,5000,640680,1000,1,7533015,59511,21.88,7.23,12,1.45,36106.00,109340.00,958000,20250319,-17.54,192300,20240325,310.82,958000,-17.54,20250319,667000,18.44,20250203,958000,-17.54,20250319,213000,270.89,20240411,1.76,Y,003230,5000,376 억,,1200548,N,N,16756,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 20250407 160138 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 782000 -18000 5 -2.25 62422543500 79925 57.20 767000 799000 748000 1040000 560000 800000 781013.72 16.31 0 4594 867333 833666 806333 772666 745333 820000 759000 377 240000 5000 608000 1000 1 7533015 58908 21.66 7.15 12 1.06 36106.00 109340.00 958000 20250319 -18.37 201000 20240327 289.05 958000 -18.37 20250319 667000 17.24 20250203 958000 -18.37 20250319 213000 267.14 20240411 1.85 Y 003230 5000 376 억 1228461 N N 3877 N 00 N
3 20250407 150140 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 785000 -15000 5 -1.88 56999985000 72983 52.23 767000 799000 748000 1040000 560000 800000 781003.59 16.31 0 3583 867333 833666 806333 772666 745333 820000 759000 377 240000 5000 608000 1000 1 7533015 59134 21.74 7.18 12 0.97 36106.00 109340.00 958000 20250319 -18.06 201000 20240327 290.55 958000 -18.06 20250319 667000 17.69 20250203 958000 -18.06 20250319 213000 268.54 20240411 1.85 Y 003230 5000 376 억 1228461 N N 12052 N 00 N
4 20250407 140139 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 790000 -10000 5 -1.25 48603878500 62352 44.63 767000 798000 748000 1040000 560000 800000 779507.93 16.31 0 6174 867333 833666 806333 772666 745333 820000 759000 377 240000 5000 608000 1000 1 7533015 59511 21.88 7.23 12 0.83 36106.00 109340.00 958000 20250319 -17.54 201000 20240327 293.03 958000 -17.54 20250319 667000 18.44 20250203 958000 -17.54 20250319 213000 270.89 20240411 1.85 Y 003230 5000 376 억 1228461 N N 12052 N 00 N
5 20250407 130139 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 794000 -6000 5 -0.75 40744317500 52438 37.53 767000 797000 748000 1040000 560000 800000 776999.84 16.31 0 7871 867333 833666 806333 772666 745333 820000 759000 377 240000 5000 608000 1000 1 7533015 59812 21.99 7.26 12 0.70 36106.00 109340.00 958000 20250319 -17.12 201000 20240327 295.02 958000 -17.12 20250319 667000 19.04 20250203 958000 -17.12 20250319 213000 272.77 20240411 1.85 Y 003230 5000 376 억 1228461 N N 12052 N 00 N
6 20250407 120138 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 792000 -8000 5 -1.00 33574489500 43404 31.06 767000 795000 748000 1040000 560000 800000 773534.46 16.31 0 8720 867333 833666 806333 772666 745333 820000 759000 377 240000 5000 608000 1000 1 7533015 59661 21.94 7.24 12 0.58 36106.00 109340.00 958000 20250319 -17.33 201000 20240327 294.03 958000 -17.33 20250319 667000 18.74 20250203 958000 -17.33 20250319 213000 271.83 20240411 1.85 Y 003230 5000 376 억 1228461 N N 12052 N 00 N
7 20250407 110139 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 787000 -13000 5 -1.62 28553884000 37026 26.50 767000 790000 748000 1040000 560000 800000 771184.68 16.31 0 8509 867333 833666 806333 772666 745333 820000 759000 377 240000 5000 608000 1000 1 7533015 59285 21.80 7.20 12 0.49 36106.00 109340.00 958000 20250319 -17.85 201000 20240327 291.54 958000 -17.85 20250319 667000 17.99 20250203 958000 -17.85 20250319 213000 269.48 20240411 1.85 Y 003230 5000 376 억 1228461 N N 12052 N 00 N
8 20250407 100139 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 773000 -27000 5 -3.38 21662446500 28173 20.16 767000 790000 748000 1040000 560000 800000 768908.05 16.31 0 7748 867333 833666 806333 772666 745333 820000 759000 377 240000 5000 608000 1000 1 7533015 58230 21.41 7.07 12 0.37 36106.00 109340.00 958000 20250319 -19.31 201000 20240327 284.58 958000 -19.31 20250319 667000 15.89 20250203 958000 -19.31 20250319 213000 262.91 20240411 1.85 Y 003230 5000 376 억 1228461 N N 12052 N 00 N
9 20250407 090138 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 753000 -47000 5 -5.88 2514190500 3305 2.37 767000 768000 750000 1040000 560000 800000 760723.30 16.31 0 288 867333 833666 806333 772666 745333 820000 759000 377 240000 5000 608000 1000 1 7533015 56724 20.86 6.89 12 0.04 36106.00 109340.00 958000 20250319 -21.40 201000 20240327 274.63 958000 -21.40 20250319 667000 12.89 20250203 958000 -21.40 20250319 213000 253.52 20240411 1.85 Y 003230 5000 376 억 1228461 N N 12052 N 00 N
10 20250404 160139 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 800000 -43000 5 -5.10 111582837000 139724 248.83 834000 840000 779000 1095000 591000 843000 798594.46 15.94 0 25200 874333 858666 838333 822666 802333 866500 830500 377 252000 5000 640680 1000 1 7533015 60264 22.16 7.32 12 1.85 36106.00 109340.00 958000 20250319 -16.49 192300 20240325 316.02 958000 -16.49 20250319 667000 19.94 20250203 958000 -16.49 20250319 213000 275.59 20240411 1.76 Y 003230 5000 376 억 1200548 N N 12052 N 00 N
11 20250404 150139 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 796000 -47000 5 -5.58 105908009500 132618 236.17 834000 840000 779000 1095000 591000 843000 798594.53 15.94 0 22767 874333 858666 838333 822666 802333 866500 830500 377 252000 5000 640680 1000 1 7533015 59963 22.05 7.28 12 1.76 36106.00 109340.00 958000 20250319 -16.91 192300 20240325 313.94 958000 -16.91 20250319 667000 19.34 20250203 958000 -16.91 20250319 213000 273.71 20240411 1.76 Y 003230 5000 376 억 1200548 N N 16756 N 00 N
12 20250404 140140 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 790000 -53000 5 -6.29 87315954500 108939 194.00 834000 840000 784000 1095000 591000 843000 801512.36 15.94 0 18094 874333 858666 838333 822666 802333 866500 830500 377 252000 5000 640680 1000 1 7533015 59511 21.88 7.23 12 1.45 36106.00 109340.00 958000 20250319 -17.54 192300 20240325 310.82 958000 -17.54 20250319 667000 18.44 20250203 958000 -17.54 20250319 213000 270.89 20240411 1.76 Y 003230 5000 376 억 1200548 N N 16756 N 00 N