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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160140,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,920000,17000,2,1.88,41110791000,45104,73.64,903000,922000,890000,1173000,633000,903000,911465.88,16.21,0,3271,935666,919332,889666,873332,843666,927500,881500,377,270000,5000,686280,1000,1,7533015,69304,25.48,8.41,12,0.60,36106.00,109340.00,958000,20250319,-3.97,212000,20240403,333.96,958000,-3.97,20250319,667000,37.93,20250203,958000,-3.97,20250319,231500,297.41,20240415,1.69,Y,003230,5000,376 억,,1221004,N,N,3995,N,00,N
20250414,150141,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,920000,17000,2,1.88,37153318500,40803,66.61,903000,922000,890000,1173000,633000,903000,910553.60,16.21,0,3679,935666,919332,889666,873332,843666,927500,881500,377,270000,5000,686280,1000,1,7533015,69304,25.48,8.41,12,0.54,36106.00,109340.00,958000,20250319,-3.97,212000,20240403,333.96,958000,-3.97,20250319,667000,37.93,20250203,958000,-3.97,20250319,231500,297.41,20240415,1.69,Y,003230,5000,376 억,,1221004,N,N,1639,N,00,N
20250414,140141,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,914000,11000,2,1.22,28886350500,31804,51.92,903000,917000,890000,1173000,633000,903000,908261.56,16.21,0,1865,935666,919332,889666,873332,843666,927500,881500,377,270000,5000,686280,1000,1,7533015,68852,25.31,8.36,12,0.42,36106.00,109340.00,958000,20250319,-4.59,212000,20240403,331.13,958000,-4.59,20250319,667000,37.03,20250203,958000,-4.59,20250319,231500,294.82,20240415,1.69,Y,003230,5000,376 억,,1221004,N,N,1639,N,00,N
20250414,130141,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,914000,11000,2,1.22,24241316500,26723,43.63,903000,917000,890000,1173000,633000,903000,907133.05,16.21,0,1751,935666,919332,889666,873332,843666,927500,881500,377,270000,5000,686280,1000,1,7533015,68852,25.31,8.36,12,0.35,36106.00,109340.00,958000,20250319,-4.59,212000,20240403,331.13,958000,-4.59,20250319,667000,37.03,20250203,958000,-4.59,20250319,231500,294.82,20240415,1.69,Y,003230,5000,376 억,,1221004,N,N,1639,N,00,N
20250414,120141,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,911500,8500,2,0.94,19585174500,21629,35.31,903000,913000,890000,1173000,633000,903000,905505.32,16.21,0,782,935666,919332,889666,873332,843666,927500,881500,377,270000,5000,686280,1000,1,7533015,68663,25.25,8.34,12,0.29,36106.00,109340.00,958000,20250319,-4.85,212000,20240403,329.95,958000,-4.85,20250319,667000,36.66,20250203,958000,-4.85,20250319,231500,293.74,20240415,1.69,Y,003230,5000,376 억,,1221004,N,N,1639,N,00,N
20250414,110140,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,908000,5000,2,0.55,15070843500,16676,27.23,903000,911000,890000,1173000,633000,903000,903744.51,16.21,0,-643,935666,919332,889666,873332,843666,927500,881500,377,270000,5000,686280,1000,1,7533015,68400,25.15,8.30,12,0.22,36106.00,109340.00,958000,20250319,-5.22,212000,20240403,328.30,958000,-5.22,20250319,667000,36.13,20250203,958000,-5.22,20250319,231500,292.22,20240415,1.69,Y,003230,5000,376 억,,1221004,N,N,1639,N,00,N
20250414,100141,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,907000,4000,2,0.44,10179367500,11277,18.41,903000,909000,890000,1173000,633000,903000,902666.27,16.21,0,-1579,935666,919332,889666,873332,843666,927500,881500,377,270000,5000,686280,1000,1,7533015,68324,25.12,8.30,12,0.15,36106.00,109340.00,958000,20250319,-5.32,212000,20240403,327.83,958000,-5.32,20250319,667000,35.98,20250203,958000,-5.32,20250319,231500,291.79,20240415,1.69,Y,003230,5000,376 억,,1221004,N,N,1639,N,00,N
20250414,090141,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,890000,-13000,5,-1.44,2256577000,2513,4.10,903000,903000,890000,1173000,633000,903000,897961.40,16.21,0,-911,935666,919332,889666,873332,843666,927500,881500,377,270000,5000,686280,1000,1,7533015,67044,24.65,8.14,12,0.03,36106.00,109340.00,958000,20250319,-7.10,212000,20240403,319.81,958000,-7.10,20250319,667000,33.43,20250203,958000,-7.10,20250319,231500,284.45,20240415,1.69,Y,003230,5000,376 억,,1221004,N,N,1639,N,00,N
20250411,160140,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,903000,23000,2,2.61,54732699500,61252,74.87,860000,906000,860000,1144000,616000,880000,893560.83,16.13,0,6343,906000,893000,868000,855000,830000,899500,861500,377,264000,5000,668800,1000,1,7533015,68023,25.01,8.26,12,0.81,36106.00,109340.00,958000,20250319,-5.74,210000,20240401,330.00,958000,-5.74,20250319,667000,35.38,20250203,958000,-5.74,20250319,213000,323.94,20240411,1.69,Y,003230,5000,376 억,,1214759,N,N,1629,N,00,N
20250411,150141,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,903000,23000,2,2.61,50363015500,56400,68.94,860000,906000,860000,1144000,616000,880000,892961.27,16.13,0,4589,906000,893000,868000,855000,830000,899500,861500,377,264000,5000,668800,1000,1,7533015,68023,25.01,8.26,12,0.75,36106.00,109340.00,958000,20250319,-5.74,210000,20240401,330.00,958000,-5.74,20250319,667000,35.38,20250203,958000,-5.74,20250319,213000,323.94,20240411,1.69,Y,003230,5000,376 억,,1214759,N,N,4935,N,00,N
20250411,140141,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,901000,21000,2,2.39,43672600500,48996,59.89,860000,904000,860000,1144000,616000,880000,891350.32,16.13,0,2498,906000,893000,868000,855000,830000,899500,861500,377,264000,5000,668800,1000,1,7533015,67872,24.95,8.24,12,0.65,36106.00,109340.00,958000,20250319,-5.95,210000,20240401,329.05,958000,-5.95,20250319,667000,35.08,20250203,958000,-5.95,20250319,213000,323.00,20240411,1.69,Y,003230,5000,376 억,,1214759,N,N,4935,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 20250414 160140 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 920000 17000 2 1.88 41110791000 45104 73.64 903000 922000 890000 1173000 633000 903000 911465.88 16.21 0 3271 935666 919332 889666 873332 843666 927500 881500 377 270000 5000 686280 1000 1 7533015 69304 25.48 8.41 12 0.60 36106.00 109340.00 958000 20250319 -3.97 212000 20240403 333.96 958000 -3.97 20250319 667000 37.93 20250203 958000 -3.97 20250319 231500 297.41 20240415 1.69 Y 003230 5000 376 억 1221004 N N 3995 N 00 N
3 20250414 150141 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 920000 17000 2 1.88 37153318500 40803 66.61 903000 922000 890000 1173000 633000 903000 910553.60 16.21 0 3679 935666 919332 889666 873332 843666 927500 881500 377 270000 5000 686280 1000 1 7533015 69304 25.48 8.41 12 0.54 36106.00 109340.00 958000 20250319 -3.97 212000 20240403 333.96 958000 -3.97 20250319 667000 37.93 20250203 958000 -3.97 20250319 231500 297.41 20240415 1.69 Y 003230 5000 376 억 1221004 N N 1639 N 00 N
4 20250414 140141 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 914000 11000 2 1.22 28886350500 31804 51.92 903000 917000 890000 1173000 633000 903000 908261.56 16.21 0 1865 935666 919332 889666 873332 843666 927500 881500 377 270000 5000 686280 1000 1 7533015 68852 25.31 8.36 12 0.42 36106.00 109340.00 958000 20250319 -4.59 212000 20240403 331.13 958000 -4.59 20250319 667000 37.03 20250203 958000 -4.59 20250319 231500 294.82 20240415 1.69 Y 003230 5000 376 억 1221004 N N 1639 N 00 N
5 20250414 130141 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 914000 11000 2 1.22 24241316500 26723 43.63 903000 917000 890000 1173000 633000 903000 907133.05 16.21 0 1751 935666 919332 889666 873332 843666 927500 881500 377 270000 5000 686280 1000 1 7533015 68852 25.31 8.36 12 0.35 36106.00 109340.00 958000 20250319 -4.59 212000 20240403 331.13 958000 -4.59 20250319 667000 37.03 20250203 958000 -4.59 20250319 231500 294.82 20240415 1.69 Y 003230 5000 376 억 1221004 N N 1639 N 00 N
6 20250414 120141 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 911500 8500 2 0.94 19585174500 21629 35.31 903000 913000 890000 1173000 633000 903000 905505.32 16.21 0 782 935666 919332 889666 873332 843666 927500 881500 377 270000 5000 686280 1000 1 7533015 68663 25.25 8.34 12 0.29 36106.00 109340.00 958000 20250319 -4.85 212000 20240403 329.95 958000 -4.85 20250319 667000 36.66 20250203 958000 -4.85 20250319 231500 293.74 20240415 1.69 Y 003230 5000 376 억 1221004 N N 1639 N 00 N
7 20250414 110140 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 908000 5000 2 0.55 15070843500 16676 27.23 903000 911000 890000 1173000 633000 903000 903744.51 16.21 0 -643 935666 919332 889666 873332 843666 927500 881500 377 270000 5000 686280 1000 1 7533015 68400 25.15 8.30 12 0.22 36106.00 109340.00 958000 20250319 -5.22 212000 20240403 328.30 958000 -5.22 20250319 667000 36.13 20250203 958000 -5.22 20250319 231500 292.22 20240415 1.69 Y 003230 5000 376 억 1221004 N N 1639 N 00 N
8 20250414 100141 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 907000 4000 2 0.44 10179367500 11277 18.41 903000 909000 890000 1173000 633000 903000 902666.27 16.21 0 -1579 935666 919332 889666 873332 843666 927500 881500 377 270000 5000 686280 1000 1 7533015 68324 25.12 8.30 12 0.15 36106.00 109340.00 958000 20250319 -5.32 212000 20240403 327.83 958000 -5.32 20250319 667000 35.98 20250203 958000 -5.32 20250319 231500 291.79 20240415 1.69 Y 003230 5000 376 억 1221004 N N 1639 N 00 N
9 20250414 090141 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 890000 -13000 5 -1.44 2256577000 2513 4.10 903000 903000 890000 1173000 633000 903000 897961.40 16.21 0 -911 935666 919332 889666 873332 843666 927500 881500 377 270000 5000 686280 1000 1 7533015 67044 24.65 8.14 12 0.03 36106.00 109340.00 958000 20250319 -7.10 212000 20240403 319.81 958000 -7.10 20250319 667000 33.43 20250203 958000 -7.10 20250319 231500 284.45 20240415 1.69 Y 003230 5000 376 억 1221004 N N 1639 N 00 N
10 20250411 160140 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 903000 23000 2 2.61 54732699500 61252 74.87 860000 906000 860000 1144000 616000 880000 893560.83 16.13 0 6343 906000 893000 868000 855000 830000 899500 861500 377 264000 5000 668800 1000 1 7533015 68023 25.01 8.26 12 0.81 36106.00 109340.00 958000 20250319 -5.74 210000 20240401 330.00 958000 -5.74 20250319 667000 35.38 20250203 958000 -5.74 20250319 213000 323.94 20240411 1.69 Y 003230 5000 376 억 1214759 N N 1629 N 00 N
11 20250411 150141 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 903000 23000 2 2.61 50363015500 56400 68.94 860000 906000 860000 1144000 616000 880000 892961.27 16.13 0 4589 906000 893000 868000 855000 830000 899500 861500 377 264000 5000 668800 1000 1 7533015 68023 25.01 8.26 12 0.75 36106.00 109340.00 958000 20250319 -5.74 210000 20240401 330.00 958000 -5.74 20250319 667000 35.38 20250203 958000 -5.74 20250319 213000 323.94 20240411 1.69 Y 003230 5000 376 억 1214759 N N 4935 N 00 N
12 20250411 140141 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 901000 21000 2 2.39 43672600500 48996 59.89 860000 904000 860000 1144000 616000 880000 891350.32 16.13 0 2498 906000 893000 868000 855000 830000 899500 861500 377 264000 5000 668800 1000 1 7533015 67872 24.95 8.24 12 0.65 36106.00 109340.00 958000 20250319 -5.95 210000 20240401 329.05 958000 -5.95 20250319 667000 35.08 20250203 958000 -5.95 20250319 213000 323.00 20240411 1.69 Y 003230 5000 376 억 1214759 N N 4935 N 00 N