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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,881000,1000,2,0.11,52920789000,59504,121.84,875000,906000,873000,1144000,616000,880000,889379.88,16.04,0,9788,903333,891666,878333,866666,853333,897500,872500,377,264000,5000,668800,1000,1,7533015,66366,52.56,11.61,12,0.79,16761.00,75884.00,940000,20250307,-6.28,169600,20240229,419.46,940000,-6.28,20250307,667000,32.08,20250203,940000,-6.28,20250307,184700,376.99,20240314,1.71,N,003230,5000,376 억,,1208080,N,N,353,N,00,N
20250313,150143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,890000,10000,2,1.14,41012614000,46004,94.20,875000,906000,873000,1144000,616000,880000,891501.04,16.04,0,3026,903333,891666,878333,866666,853333,897500,872500,377,264000,5000,668800,1000,1,7533015,67044,53.10,11.73,12,0.61,16761.00,75884.00,940000,20250307,-5.32,169600,20240229,424.76,940000,-5.32,20250307,667000,33.43,20250203,940000,-5.32,20250307,184700,381.86,20240314,1.71,N,003230,5000,376 억,,1208080,N,N,33,N,00,N
20250313,140142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,888000,8000,2,0.91,36041614000,40415,82.75,875000,906000,873000,1144000,616000,880000,891788.05,16.04,0,2012,903333,891666,878333,866666,853333,897500,872500,377,264000,5000,668800,1000,1,7533015,66893,52.98,11.70,12,0.54,16761.00,75884.00,940000,20250307,-5.53,169600,20240229,423.58,940000,-5.53,20250307,667000,33.13,20250203,940000,-5.53,20250307,184700,380.78,20240314,1.71,N,003230,5000,376 억,,1208080,N,N,33,N,00,N
20250313,130142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,887000,7000,2,0.80,31276520000,35039,71.75,875000,906000,873000,1144000,616000,880000,892620.22,16.04,0,777,903333,891666,878333,866666,853333,897500,872500,377,264000,5000,668800,1000,1,7533015,66818,52.92,11.69,12,0.47,16761.00,75884.00,940000,20250307,-5.64,169600,20240229,423.00,940000,-5.64,20250307,667000,32.98,20250203,940000,-5.64,20250307,184700,380.24,20240314,1.71,N,003230,5000,376 억,,1208080,N,N,33,N,00,N
20250313,120142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,889000,9000,2,1.02,28071976500,31438,64.37,875000,906000,873000,1144000,616000,880000,892931.37,16.04,0,356,903333,891666,878333,866666,853333,897500,872500,377,264000,5000,668800,1000,1,7533015,66969,53.04,11.72,12,0.42,16761.00,75884.00,940000,20250307,-5.43,169600,20240229,424.17,940000,-5.43,20250307,667000,33.28,20250203,940000,-5.43,20250307,184700,381.32,20240314,1.71,N,003230,5000,376 억,,1208080,N,N,33,N,00,N
20250313,110142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,886000,6000,2,0.68,24945149000,27909,57.15,875000,906000,873000,1144000,616000,880000,893803.04,16.04,0,465,903333,891666,878333,866666,853333,897500,872500,377,264000,5000,668800,1000,1,7533015,66743,52.86,11.68,12,0.37,16761.00,75884.00,940000,20250307,-5.74,169600,20240229,422.41,940000,-5.74,20250307,667000,32.83,20250203,940000,-5.74,20250307,184700,379.70,20240314,1.71,N,003230,5000,376 억,,1208080,N,N,33,N,00,N
20250313,100142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,904000,24000,2,2.73,17067540500,19136,39.18,875000,906000,873000,1144000,616000,880000,891907.43,16.04,0,291,903333,891666,878333,866666,853333,897500,872500,377,264000,5000,668800,1000,1,7533015,68098,53.93,11.91,12,0.25,16761.00,75884.00,940000,20250307,-3.83,169600,20240229,433.02,940000,-3.83,20250307,667000,35.53,20250203,940000,-3.83,20250307,184700,389.44,20240314,1.71,N,003230,5000,376 억,,1208080,N,N,33,N,00,N
20250313,090143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,878000,-2000,5,-0.23,819840500,935,1.91,875000,884000,875000,1144000,616000,880000,876834.76,16.04,0,-358,903333,891666,878333,866666,853333,897500,872500,377,264000,5000,668800,1000,1,7533015,66140,52.38,11.57,12,0.01,16761.00,75884.00,940000,20250307,-6.60,169600,20240229,417.69,940000,-6.60,20250307,667000,31.63,20250203,940000,-6.60,20250307,184700,375.37,20240314,1.71,N,003230,5000,376 억,,1208080,N,N,33,N,00,N
20250312,160142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,880000,6000,2,0.69,42789035500,48630,79.74,876000,890000,865000,1136000,612000,874000,879889.58,15.90,0,2370,918000,896000,884000,862000,850000,890000,856000,377,262000,5000,664240,1000,1,7533015,66291,52.50,11.60,12,0.65,16761.00,75884.00,940000,20250307,-6.38,169600,20240229,418.87,940000,-6.38,20250307,667000,31.93,20250203,940000,-6.38,20250307,184700,376.45,20240314,1.71,N,003230,5000,376 억,,1197478,N,N,33,N,00,N
20250312,150143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,882000,8000,2,0.92,39036031000,44372,72.76,876000,890000,865000,1136000,612000,874000,879744.68,15.90,0,2637,918000,896000,884000,862000,850000,890000,856000,377,262000,5000,664240,1000,1,7533015,66441,52.62,11.62,12,0.59,16761.00,75884.00,940000,20250307,-6.17,169600,20240229,420.05,940000,-6.17,20250307,667000,32.23,20250203,940000,-6.17,20250307,184700,377.53,20240314,1.71,N,003230,5000,376 억,,1197478,N,N,44,N,00,N
20250312,140142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,887000,13000,2,1.49,32383676500,36834,60.40,876000,890000,865000,1136000,612000,874000,879178.92,15.90,0,1415,918000,896000,884000,862000,850000,890000,856000,377,262000,5000,664240,1000,1,7533015,66818,52.92,11.69,12,0.49,16761.00,75884.00,940000,20250307,-5.64,169600,20240229,423.00,940000,-5.64,20250307,667000,32.98,20250203,940000,-5.64,20250307,184700,380.24,20240314,1.71,N,003230,5000,376 억,,1197478,N,N,44,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 20250313 160142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 881000 1000 2 0.11 52920789000 59504 121.84 875000 906000 873000 1144000 616000 880000 889379.88 16.04 0 9788 903333 891666 878333 866666 853333 897500 872500 377 264000 5000 668800 1000 1 7533015 66366 52.56 11.61 12 0.79 16761.00 75884.00 940000 20250307 -6.28 169600 20240229 419.46 940000 -6.28 20250307 667000 32.08 20250203 940000 -6.28 20250307 184700 376.99 20240314 1.71 N 003230 5000 376 억 1208080 N N 353 N 00 N
3 20250313 150143 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 890000 10000 2 1.14 41012614000 46004 94.20 875000 906000 873000 1144000 616000 880000 891501.04 16.04 0 3026 903333 891666 878333 866666 853333 897500 872500 377 264000 5000 668800 1000 1 7533015 67044 53.10 11.73 12 0.61 16761.00 75884.00 940000 20250307 -5.32 169600 20240229 424.76 940000 -5.32 20250307 667000 33.43 20250203 940000 -5.32 20250307 184700 381.86 20240314 1.71 N 003230 5000 376 억 1208080 N N 33 N 00 N
4 20250313 140142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 888000 8000 2 0.91 36041614000 40415 82.75 875000 906000 873000 1144000 616000 880000 891788.05 16.04 0 2012 903333 891666 878333 866666 853333 897500 872500 377 264000 5000 668800 1000 1 7533015 66893 52.98 11.70 12 0.54 16761.00 75884.00 940000 20250307 -5.53 169600 20240229 423.58 940000 -5.53 20250307 667000 33.13 20250203 940000 -5.53 20250307 184700 380.78 20240314 1.71 N 003230 5000 376 억 1208080 N N 33 N 00 N
5 20250313 130142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 887000 7000 2 0.80 31276520000 35039 71.75 875000 906000 873000 1144000 616000 880000 892620.22 16.04 0 777 903333 891666 878333 866666 853333 897500 872500 377 264000 5000 668800 1000 1 7533015 66818 52.92 11.69 12 0.47 16761.00 75884.00 940000 20250307 -5.64 169600 20240229 423.00 940000 -5.64 20250307 667000 32.98 20250203 940000 -5.64 20250307 184700 380.24 20240314 1.71 N 003230 5000 376 억 1208080 N N 33 N 00 N
6 20250313 120142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 889000 9000 2 1.02 28071976500 31438 64.37 875000 906000 873000 1144000 616000 880000 892931.37 16.04 0 356 903333 891666 878333 866666 853333 897500 872500 377 264000 5000 668800 1000 1 7533015 66969 53.04 11.72 12 0.42 16761.00 75884.00 940000 20250307 -5.43 169600 20240229 424.17 940000 -5.43 20250307 667000 33.28 20250203 940000 -5.43 20250307 184700 381.32 20240314 1.71 N 003230 5000 376 억 1208080 N N 33 N 00 N
7 20250313 110142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 886000 6000 2 0.68 24945149000 27909 57.15 875000 906000 873000 1144000 616000 880000 893803.04 16.04 0 465 903333 891666 878333 866666 853333 897500 872500 377 264000 5000 668800 1000 1 7533015 66743 52.86 11.68 12 0.37 16761.00 75884.00 940000 20250307 -5.74 169600 20240229 422.41 940000 -5.74 20250307 667000 32.83 20250203 940000 -5.74 20250307 184700 379.70 20240314 1.71 N 003230 5000 376 억 1208080 N N 33 N 00 N
8 20250313 100142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 904000 24000 2 2.73 17067540500 19136 39.18 875000 906000 873000 1144000 616000 880000 891907.43 16.04 0 291 903333 891666 878333 866666 853333 897500 872500 377 264000 5000 668800 1000 1 7533015 68098 53.93 11.91 12 0.25 16761.00 75884.00 940000 20250307 -3.83 169600 20240229 433.02 940000 -3.83 20250307 667000 35.53 20250203 940000 -3.83 20250307 184700 389.44 20240314 1.71 N 003230 5000 376 억 1208080 N N 33 N 00 N
9 20250313 090143 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 878000 -2000 5 -0.23 819840500 935 1.91 875000 884000 875000 1144000 616000 880000 876834.76 16.04 0 -358 903333 891666 878333 866666 853333 897500 872500 377 264000 5000 668800 1000 1 7533015 66140 52.38 11.57 12 0.01 16761.00 75884.00 940000 20250307 -6.60 169600 20240229 417.69 940000 -6.60 20250307 667000 31.63 20250203 940000 -6.60 20250307 184700 375.37 20240314 1.71 N 003230 5000 376 억 1208080 N N 33 N 00 N
10 20250312 160142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 880000 6000 2 0.69 42789035500 48630 79.74 876000 890000 865000 1136000 612000 874000 879889.58 15.90 0 2370 918000 896000 884000 862000 850000 890000 856000 377 262000 5000 664240 1000 1 7533015 66291 52.50 11.60 12 0.65 16761.00 75884.00 940000 20250307 -6.38 169600 20240229 418.87 940000 -6.38 20250307 667000 31.93 20250203 940000 -6.38 20250307 184700 376.45 20240314 1.71 N 003230 5000 376 억 1197478 N N 33 N 00 N
11 20250312 150143 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 882000 8000 2 0.92 39036031000 44372 72.76 876000 890000 865000 1136000 612000 874000 879744.68 15.90 0 2637 918000 896000 884000 862000 850000 890000 856000 377 262000 5000 664240 1000 1 7533015 66441 52.62 11.62 12 0.59 16761.00 75884.00 940000 20250307 -6.17 169600 20240229 420.05 940000 -6.17 20250307 667000 32.23 20250203 940000 -6.17 20250307 184700 377.53 20240314 1.71 N 003230 5000 376 억 1197478 N N 44 N 00 N
12 20250312 140142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 887000 13000 2 1.49 32383676500 36834 60.40 876000 890000 865000 1136000 612000 874000 879178.92 15.90 0 1415 918000 896000 884000 862000 850000 890000 856000 377 262000 5000 664240 1000 1 7533015 66818 52.92 11.69 12 0.49 16761.00 75884.00 940000 20250307 -5.64 169600 20240229 423.00 940000 -5.64 20250307 667000 32.98 20250203 940000 -5.64 20250307 184700 380.24 20240314 1.71 N 003230 5000 376 억 1197478 N N 44 N 00 N