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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,915000,-2000,5,-0.22,30898836000,34245,78.46,919000,922000,889000,1192000,642000,917000,902285.80,16.29,0,-6255,945000,931000,906000,892000,867000,938000,899000,377,275000,5000,696920,1000,1,7533015,68927,54.59,12.06,12,0.45,16761.00,75884.00,940000,20250307,-2.66,184700,20240314,395.40,940000,-2.66,20250307,667000,37.18,20250203,940000,-2.66,20250307,186400,390.88,20240321,1.75,N,003230,5000,376 억,,1227057,N,N,79,N,00,N
20250317,120143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,907500,-9500,5,-1.04,26303235500,29211,66.92,919000,922000,889000,1192000,642000,917000,900454.26,16.29,0,-7946,945000,931000,906000,892000,867000,938000,899000,377,275000,5000,696920,1000,1,7533015,68362,54.14,11.96,12,0.39,16761.00,75884.00,940000,20250307,-3.46,184700,20240314,391.34,940000,-3.46,20250307,667000,36.06,20250203,940000,-3.46,20250307,186400,386.86,20240321,1.75,N,003230,5000,376 억,,1227057,N,N,79,N,00,N
20250317,110143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,903000,-14000,5,-1.53,21960382500,24417,55.94,919000,922000,889000,1192000,642000,917000,899386.17,16.29,0,-8772,945000,931000,906000,892000,867000,938000,899000,377,275000,5000,696920,1000,1,7533015,68023,53.88,11.90,12,0.32,16761.00,75884.00,940000,20250307,-3.94,184700,20240314,388.90,940000,-3.94,20250307,667000,35.38,20250203,940000,-3.94,20250307,186400,384.44,20240321,1.75,N,003230,5000,376 억,,1227057,N,N,79,N,00,N
20250317,100144,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,896000,-21000,5,-2.29,17202543000,19126,43.82,919000,922000,889000,1192000,642000,917000,899428.67,16.29,0,-8558,945000,931000,906000,892000,867000,938000,899000,377,275000,5000,696920,1000,1,7533015,67496,53.46,11.81,12,0.25,16761.00,75884.00,940000,20250307,-4.68,184700,20240314,385.11,940000,-4.68,20250307,667000,34.33,20250203,940000,-4.68,20250307,186400,380.69,20240321,1.75,N,003230,5000,376 억,,1227057,N,N,79,N,00,N
20250317,090143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,913000,-4000,5,-0.44,1045950500,1139,2.61,919000,922000,912000,1192000,642000,917000,918310.57,16.29,0,-279,945000,931000,906000,892000,867000,938000,899000,377,275000,5000,696920,1000,1,7533015,68776,54.47,12.03,12,0.02,16761.00,75884.00,940000,20250307,-2.87,184700,20240314,394.32,940000,-2.87,20250307,667000,36.88,20250203,940000,-2.87,20250307,186400,389.81,20240321,1.75,N,003230,5000,376 억,,1227057,N,N,79,N,00,N
20250314,160143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,917000,36000,2,4.09,39354217000,43449,72.81,882000,920000,881000,1145000,617000,881000,905748.59,16.16,0,8852,919666,900332,886666,867332,853666,910000,877000,377,264000,5000,669560,1000,1,7533015,69078,54.71,12.08,12,0.58,16761.00,75884.00,940000,20250307,-2.45,177000,20240304,418.08,940000,-2.45,20250307,667000,37.48,20250203,940000,-2.45,20250307,184700,396.48,20240314,1.76,N,003230,5000,376 억,,1217453,N,N,79,N,00,N
20250314,150144,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,918000,37000,2,4.20,35470817500,39217,65.72,882000,920000,881000,1145000,617000,881000,904479.14,16.16,0,7627,919666,900332,886666,867332,853666,910000,877000,377,264000,5000,669560,1000,1,7533015,69153,54.77,12.10,12,0.52,16761.00,75884.00,940000,20250307,-2.34,177000,20240304,418.64,940000,-2.34,20250307,667000,37.63,20250203,940000,-2.34,20250307,184700,397.02,20240314,1.76,N,003230,5000,376 억,,1217453,N,N,355,N,00,N
20250314,140143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,918000,37000,2,4.20,29505225500,32702,54.80,882000,920000,881000,1145000,617000,881000,902249.19,16.16,0,5943,919666,900332,886666,867332,853666,910000,877000,377,264000,5000,669560,1000,1,7533015,69153,54.77,12.10,12,0.43,16761.00,75884.00,940000,20250307,-2.34,177000,20240304,418.64,940000,-2.34,20250307,667000,37.63,20250203,940000,-2.34,20250307,184700,397.02,20240314,1.76,N,003230,5000,376 억,,1217453,N,N,355,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 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
3 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
4 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
5 20250317 130142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 915000 -2000 5 -0.22 30898836000 34245 78.46 919000 922000 889000 1192000 642000 917000 902285.80 16.29 0 -6255 945000 931000 906000 892000 867000 938000 899000 377 275000 5000 696920 1000 1 7533015 68927 54.59 12.06 12 0.45 16761.00 75884.00 940000 20250307 -2.66 184700 20240314 395.40 940000 -2.66 20250307 667000 37.18 20250203 940000 -2.66 20250307 186400 390.88 20240321 1.75 N 003230 5000 376 억 1227057 N N 79 N 00 N
6 20250317 120143 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 907500 -9500 5 -1.04 26303235500 29211 66.92 919000 922000 889000 1192000 642000 917000 900454.26 16.29 0 -7946 945000 931000 906000 892000 867000 938000 899000 377 275000 5000 696920 1000 1 7533015 68362 54.14 11.96 12 0.39 16761.00 75884.00 940000 20250307 -3.46 184700 20240314 391.34 940000 -3.46 20250307 667000 36.06 20250203 940000 -3.46 20250307 186400 386.86 20240321 1.75 N 003230 5000 376 억 1227057 N N 79 N 00 N
7 20250317 110143 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 903000 -14000 5 -1.53 21960382500 24417 55.94 919000 922000 889000 1192000 642000 917000 899386.17 16.29 0 -8772 945000 931000 906000 892000 867000 938000 899000 377 275000 5000 696920 1000 1 7533015 68023 53.88 11.90 12 0.32 16761.00 75884.00 940000 20250307 -3.94 184700 20240314 388.90 940000 -3.94 20250307 667000 35.38 20250203 940000 -3.94 20250307 186400 384.44 20240321 1.75 N 003230 5000 376 억 1227057 N N 79 N 00 N
8 20250317 100144 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 896000 -21000 5 -2.29 17202543000 19126 43.82 919000 922000 889000 1192000 642000 917000 899428.67 16.29 0 -8558 945000 931000 906000 892000 867000 938000 899000 377 275000 5000 696920 1000 1 7533015 67496 53.46 11.81 12 0.25 16761.00 75884.00 940000 20250307 -4.68 184700 20240314 385.11 940000 -4.68 20250307 667000 34.33 20250203 940000 -4.68 20250307 186400 380.69 20240321 1.75 N 003230 5000 376 억 1227057 N N 79 N 00 N
9 20250317 090143 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 913000 -4000 5 -0.44 1045950500 1139 2.61 919000 922000 912000 1192000 642000 917000 918310.57 16.29 0 -279 945000 931000 906000 892000 867000 938000 899000 377 275000 5000 696920 1000 1 7533015 68776 54.47 12.03 12 0.02 16761.00 75884.00 940000 20250307 -2.87 184700 20240314 394.32 940000 -2.87 20250307 667000 36.88 20250203 940000 -2.87 20250307 186400 389.81 20240321 1.75 N 003230 5000 376 억 1227057 N N 79 N 00 N
10 20250314 160143 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 917000 36000 2 4.09 39354217000 43449 72.81 882000 920000 881000 1145000 617000 881000 905748.59 16.16 0 8852 919666 900332 886666 867332 853666 910000 877000 377 264000 5000 669560 1000 1 7533015 69078 54.71 12.08 12 0.58 16761.00 75884.00 940000 20250307 -2.45 177000 20240304 418.08 940000 -2.45 20250307 667000 37.48 20250203 940000 -2.45 20250307 184700 396.48 20240314 1.76 N 003230 5000 376 억 1217453 N N 79 N 00 N
11 20250314 150144 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 918000 37000 2 4.20 35470817500 39217 65.72 882000 920000 881000 1145000 617000 881000 904479.14 16.16 0 7627 919666 900332 886666 867332 853666 910000 877000 377 264000 5000 669560 1000 1 7533015 69153 54.77 12.10 12 0.52 16761.00 75884.00 940000 20250307 -2.34 177000 20240304 418.64 940000 -2.34 20250307 667000 37.63 20250203 940000 -2.34 20250307 184700 397.02 20240314 1.76 N 003230 5000 376 억 1217453 N N 355 N 00 N
12 20250314 140143 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 918000 37000 2 4.20 29505225500 32702 54.80 882000 920000 881000 1145000 617000 881000 902249.19 16.16 0 5943 919666 900332 886666 867332 853666 910000 877000 377 264000 5000 669560 1000 1 7533015 69153 54.77 12.10 12 0.43 16761.00 75884.00 940000 20250307 -2.34 177000 20240304 418.64 940000 -2.34 20250307 667000 37.63 20250203 940000 -2.34 20250307 184700 397.02 20240314 1.76 N 003230 5000 376 억 1217453 N N 355 N 00 N