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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160140,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,927000,34000,2,3.81,71214213000,77873,93.30,895000,933000,875000,1160000,626000,893000,914478.27,15.86,0,9597,937000,915000,883000,861000,829000,926000,872000,377,267000,5000,678680,1000,1,7533015,69831,55.31,12.22,12,1.03,16761.00,75884.00,933000,20250306,-0.64,169600,20240229,446.58,933000,-0.64,20250306,667000,38.98,20250203,933000,-0.64,20250306,184700,401.89,20240314,1.70,N,003230,5000,376 억,,1194779,N,N,102,N,00,N
20250306,150140,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,925000,32000,2,3.58,66760334000,73064,87.54,895000,933000,875000,1160000,626000,893000,913724.62,15.86,0,7635,937000,915000,883000,861000,829000,926000,872000,377,267000,5000,678680,1000,1,7533015,69680,55.19,12.19,12,0.97,16761.00,75884.00,933000,20250306,-0.86,169600,20240229,445.40,933000,-0.86,20250306,667000,38.68,20250203,933000,-0.86,20250306,184700,400.81,20240314,1.70,N,003230,5000,376 억,,1194779,N,N,351,N,00,N
20250306,140141,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,925000,32000,2,3.58,59362820500,65070,77.96,895000,933000,875000,1160000,626000,893000,912292.29,15.86,0,5205,937000,915000,883000,861000,829000,926000,872000,377,267000,5000,678680,1000,1,7533015,69680,55.19,12.19,12,0.86,16761.00,75884.00,933000,20250306,-0.86,169600,20240229,445.40,933000,-0.86,20250306,667000,38.68,20250203,933000,-0.86,20250306,184700,400.81,20240314,1.70,N,003230,5000,376 억,,1194779,N,N,351,N,00,N
20250306,130140,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,928000,35000,2,3.92,52355963500,57512,68.91,895000,933000,875000,1160000,626000,893000,910349.11,15.86,0,4755,937000,915000,883000,861000,829000,926000,872000,377,267000,5000,678680,1000,1,7533015,69906,55.37,12.23,12,0.76,16761.00,75884.00,933000,20250306,-0.54,169600,20240229,447.17,933000,-0.54,20250306,667000,39.13,20250203,933000,-0.54,20250306,184700,402.44,20240314,1.70,N,003230,5000,376 억,,1194779,N,N,351,N,00,N
20250306,120141,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,927000,34000,2,3.81,41921683000,46275,55.44,895000,930000,875000,1160000,626000,893000,905925.64,15.86,0,1477,937000,915000,883000,861000,829000,926000,872000,377,267000,5000,678680,1000,1,7533015,69831,55.31,12.22,12,0.61,16761.00,75884.00,930000,20250306,-0.32,169600,20240229,446.58,930000,-0.32,20250306,667000,38.98,20250203,930000,-0.32,20250306,184700,401.89,20240314,1.70,N,003230,5000,376 억,,1194779,N,N,351,N,00,N
20250306,110140,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,928000,35000,2,3.92,31534517000,35053,42.00,895000,929000,875000,1160000,626000,893000,899624.29,15.86,0,3060,937000,915000,883000,861000,829000,926000,872000,377,267000,5000,678680,1000,1,7533015,69906,55.37,12.23,12,0.47,16761.00,75884.00,929000,20250306,-0.11,169600,20240229,447.17,929000,-0.11,20250306,667000,39.13,20250203,929000,-0.11,20250306,184700,402.44,20240314,1.70,N,003230,5000,376 억,,1194779,N,N,351,N,00,N
20250306,100141,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,891000,-2000,5,-0.22,12002130000,13576,16.27,895000,895000,875000,1160000,626000,893000,884068.37,15.86,0,229,937000,915000,883000,861000,829000,926000,872000,377,267000,5000,678680,1000,1,7533015,67119,53.16,11.74,12,0.18,16761.00,75884.00,920000,20250217,-3.15,169600,20240229,425.35,920000,-3.15,20250217,667000,33.58,20250203,920000,-3.15,20250217,184700,382.40,20240314,1.70,N,003230,5000,376 억,,1194779,N,N,351,N,00,N
20250306,090141,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,889000,-4000,5,-0.45,590280000,662,0.79,895000,895000,889000,1160000,626000,893000,891657.58,15.86,0,-212,937000,915000,883000,861000,829000,926000,872000,377,267000,5000,678680,1000,1,7533015,66969,53.04,11.72,12,0.01,16761.00,75884.00,920000,20250217,-3.37,169600,20240229,424.17,920000,-3.37,20250217,667000,33.28,20250203,920000,-3.37,20250217,184700,381.32,20240314,1.70,N,003230,5000,376 억,,1194779,N,N,351,N,00,N
20250305,160140,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,893000,41000,2,4.81,74169119000,83315,129.25,858000,905000,851000,1107000,597000,852000,890227.74,15.66,0,17042,904000,878000,863000,837000,822000,870500,829500,377,255000,5000,647520,1000,1,7533015,67270,53.28,11.77,12,1.11,16761.00,75884.00,920000,20250217,-2.93,169600,20240229,426.53,920000,-2.93,20250217,667000,33.88,20250203,920000,-2.93,20250217,184700,383.49,20240314,1.68,N,003230,5000,376 억,,1179844,N,N,351,N,00,N
20250305,150140,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,896000,44000,2,5.16,70798086000,79542,123.40,858000,905000,851000,1107000,597000,852000,890076.52,15.66,0,16415,904000,878000,863000,837000,822000,870500,829500,377,255000,5000,647520,1000,1,7533015,67496,53.46,11.81,12,1.06,16761.00,75884.00,920000,20250217,-2.61,169600,20240229,428.30,920000,-2.61,20250217,667000,34.33,20250203,920000,-2.61,20250217,184700,385.11,20240314,1.68,N,003230,5000,376 억,,1179844,N,N,731,N,00,N
20250305,140139,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,895000,43000,2,5.05,65675189500,73816,114.51,858000,905000,851000,1107000,597000,852000,889719.93,15.66,0,16262,904000,878000,863000,837000,822000,870500,829500,377,255000,5000,647520,1000,1,7533015,67420,53.40,11.79,12,0.98,16761.00,75884.00,920000,20250217,-2.72,169600,20240229,427.71,920000,-2.72,20250217,667000,34.18,20250203,920000,-2.72,20250217,184700,384.57,20240314,1.68,N,003230,5000,376 억,,1179844,N,N,731,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 20250306 160140 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 927000 34000 2 3.81 71214213000 77873 93.30 895000 933000 875000 1160000 626000 893000 914478.27 15.86 0 9597 937000 915000 883000 861000 829000 926000 872000 377 267000 5000 678680 1000 1 7533015 69831 55.31 12.22 12 1.03 16761.00 75884.00 933000 20250306 -0.64 169600 20240229 446.58 933000 -0.64 20250306 667000 38.98 20250203 933000 -0.64 20250306 184700 401.89 20240314 1.70 N 003230 5000 376 억 1194779 N N 102 N 00 N
3 20250306 150140 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 925000 32000 2 3.58 66760334000 73064 87.54 895000 933000 875000 1160000 626000 893000 913724.62 15.86 0 7635 937000 915000 883000 861000 829000 926000 872000 377 267000 5000 678680 1000 1 7533015 69680 55.19 12.19 12 0.97 16761.00 75884.00 933000 20250306 -0.86 169600 20240229 445.40 933000 -0.86 20250306 667000 38.68 20250203 933000 -0.86 20250306 184700 400.81 20240314 1.70 N 003230 5000 376 억 1194779 N N 351 N 00 N
4 20250306 140141 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 925000 32000 2 3.58 59362820500 65070 77.96 895000 933000 875000 1160000 626000 893000 912292.29 15.86 0 5205 937000 915000 883000 861000 829000 926000 872000 377 267000 5000 678680 1000 1 7533015 69680 55.19 12.19 12 0.86 16761.00 75884.00 933000 20250306 -0.86 169600 20240229 445.40 933000 -0.86 20250306 667000 38.68 20250203 933000 -0.86 20250306 184700 400.81 20240314 1.70 N 003230 5000 376 억 1194779 N N 351 N 00 N
5 20250306 130140 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 928000 35000 2 3.92 52355963500 57512 68.91 895000 933000 875000 1160000 626000 893000 910349.11 15.86 0 4755 937000 915000 883000 861000 829000 926000 872000 377 267000 5000 678680 1000 1 7533015 69906 55.37 12.23 12 0.76 16761.00 75884.00 933000 20250306 -0.54 169600 20240229 447.17 933000 -0.54 20250306 667000 39.13 20250203 933000 -0.54 20250306 184700 402.44 20240314 1.70 N 003230 5000 376 억 1194779 N N 351 N 00 N
6 20250306 120141 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 927000 34000 2 3.81 41921683000 46275 55.44 895000 930000 875000 1160000 626000 893000 905925.64 15.86 0 1477 937000 915000 883000 861000 829000 926000 872000 377 267000 5000 678680 1000 1 7533015 69831 55.31 12.22 12 0.61 16761.00 75884.00 930000 20250306 -0.32 169600 20240229 446.58 930000 -0.32 20250306 667000 38.98 20250203 930000 -0.32 20250306 184700 401.89 20240314 1.70 N 003230 5000 376 억 1194779 N N 351 N 00 N
7 20250306 110140 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 928000 35000 2 3.92 31534517000 35053 42.00 895000 929000 875000 1160000 626000 893000 899624.29 15.86 0 3060 937000 915000 883000 861000 829000 926000 872000 377 267000 5000 678680 1000 1 7533015 69906 55.37 12.23 12 0.47 16761.00 75884.00 929000 20250306 -0.11 169600 20240229 447.17 929000 -0.11 20250306 667000 39.13 20250203 929000 -0.11 20250306 184700 402.44 20240314 1.70 N 003230 5000 376 억 1194779 N N 351 N 00 N
8 20250306 100141 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 891000 -2000 5 -0.22 12002130000 13576 16.27 895000 895000 875000 1160000 626000 893000 884068.37 15.86 0 229 937000 915000 883000 861000 829000 926000 872000 377 267000 5000 678680 1000 1 7533015 67119 53.16 11.74 12 0.18 16761.00 75884.00 920000 20250217 -3.15 169600 20240229 425.35 920000 -3.15 20250217 667000 33.58 20250203 920000 -3.15 20250217 184700 382.40 20240314 1.70 N 003230 5000 376 억 1194779 N N 351 N 00 N
9 20250306 090141 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 889000 -4000 5 -0.45 590280000 662 0.79 895000 895000 889000 1160000 626000 893000 891657.58 15.86 0 -212 937000 915000 883000 861000 829000 926000 872000 377 267000 5000 678680 1000 1 7533015 66969 53.04 11.72 12 0.01 16761.00 75884.00 920000 20250217 -3.37 169600 20240229 424.17 920000 -3.37 20250217 667000 33.28 20250203 920000 -3.37 20250217 184700 381.32 20240314 1.70 N 003230 5000 376 억 1194779 N N 351 N 00 N
10 20250305 160140 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 893000 41000 2 4.81 74169119000 83315 129.25 858000 905000 851000 1107000 597000 852000 890227.74 15.66 0 17042 904000 878000 863000 837000 822000 870500 829500 377 255000 5000 647520 1000 1 7533015 67270 53.28 11.77 12 1.11 16761.00 75884.00 920000 20250217 -2.93 169600 20240229 426.53 920000 -2.93 20250217 667000 33.88 20250203 920000 -2.93 20250217 184700 383.49 20240314 1.68 N 003230 5000 376 억 1179844 N N 351 N 00 N
11 20250305 150140 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 896000 44000 2 5.16 70798086000 79542 123.40 858000 905000 851000 1107000 597000 852000 890076.52 15.66 0 16415 904000 878000 863000 837000 822000 870500 829500 377 255000 5000 647520 1000 1 7533015 67496 53.46 11.81 12 1.06 16761.00 75884.00 920000 20250217 -2.61 169600 20240229 428.30 920000 -2.61 20250217 667000 34.33 20250203 920000 -2.61 20250217 184700 385.11 20240314 1.68 N 003230 5000 376 억 1179844 N N 731 N 00 N
12 20250305 140139 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 895000 43000 2 5.05 65675189500 73816 114.51 858000 905000 851000 1107000 597000 852000 889719.93 15.66 0 16262 904000 878000 863000 837000 822000 870500 829500 377 255000 5000 647520 1000 1 7533015 67420 53.40 11.79 12 0.98 16761.00 75884.00 920000 20250217 -2.72 169600 20240229 427.71 920000 -2.72 20250217 667000 34.18 20250203 920000 -2.72 20250217 184700 384.57 20240314 1.68 N 003230 5000 376 억 1179844 N N 731 N 00 N