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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160144,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,917000,9000,2,0.99,44319259500,48588,99.68,905000,930000,899000,1180000,636000,908000,912145.39,16.42,0,9256,950000,929000,917000,896000,884000,923000,890000,377,272000,5000,690080,1000,1,7533015,69078,54.71,12.08,12,0.65,16761.00,75884.00,958000,20250319,-4.28,184700,20240314,396.48,958000,-4.28,20250319,667000,37.48,20250203,958000,-4.28,20250319,186400,391.95,20240321,1.76,N,003230,5000,376 억,,1236666,N,N,171,N,00,N
20250321,150144,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,916000,8000,2,0.88,37709579000,41382,84.90,905000,930000,899000,1180000,636000,908000,911258.03,16.42,0,6748,950000,929000,917000,896000,884000,923000,890000,377,272000,5000,690080,1000,1,7533015,69002,54.65,12.07,12,0.55,16761.00,75884.00,958000,20250319,-4.38,184700,20240314,395.94,958000,-4.38,20250319,667000,37.33,20250203,958000,-4.38,20250319,186400,391.42,20240321,1.76,N,003230,5000,376 억,,1236666,N,N,40,N,00,N
20250321,140143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,910000,2000,2,0.22,31242858000,34294,70.36,905000,930000,899000,1180000,636000,908000,911032.60,16.42,0,3328,950000,929000,917000,896000,884000,923000,890000,377,272000,5000,690080,1000,1,7533015,68550,54.29,11.99,12,0.46,16761.00,75884.00,958000,20250319,-5.01,184700,20240314,392.69,958000,-5.01,20250319,667000,36.43,20250203,958000,-5.01,20250319,186400,388.20,20240321,1.76,N,003230,5000,376 억,,1236666,N,N,40,N,00,N
20250321,130144,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,904000,-4000,5,-0.44,28394903500,31148,63.90,905000,930000,899000,1180000,636000,908000,911616.01,16.42,0,2711,950000,929000,917000,896000,884000,923000,890000,377,272000,5000,690080,1000,1,7533015,68098,53.93,11.91,12,0.41,16761.00,75884.00,958000,20250319,-5.64,184700,20240314,389.44,958000,-5.64,20250319,667000,35.53,20250203,958000,-5.64,20250319,186400,384.98,20240321,1.76,N,003230,5000,376 억,,1236666,N,N,40,N,00,N
20250321,120145,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,905000,-3000,5,-0.33,25589646000,28047,57.54,905000,930000,899000,1180000,636000,908000,912389.28,16.42,0,2682,950000,929000,917000,896000,884000,923000,890000,377,272000,5000,690080,1000,1,7533015,68174,53.99,11.93,12,0.37,16761.00,75884.00,958000,20250319,-5.53,184700,20240314,389.98,958000,-5.53,20250319,667000,35.68,20250203,958000,-5.53,20250319,186400,385.52,20240321,1.76,N,003230,5000,376 억,,1236666,N,N,40,N,00,N
20250321,110144,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,905000,-3000,5,-0.33,21434777000,23455,48.12,905000,930000,899000,1180000,636000,908000,913875.90,16.42,0,2255,950000,929000,917000,896000,884000,923000,890000,377,272000,5000,690080,1000,1,7533015,68174,53.99,11.93,12,0.31,16761.00,75884.00,958000,20250319,-5.53,184700,20240314,389.98,958000,-5.53,20250319,667000,35.68,20250203,958000,-5.53,20250319,186400,385.52,20240321,1.76,N,003230,5000,376 억,,1236666,N,N,40,N,00,N
20250321,100145,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,907000,-1000,5,-0.11,16067870500,17557,36.02,905000,930000,899000,1180000,636000,908000,915195.85,16.42,0,1069,950000,929000,917000,896000,884000,923000,890000,377,272000,5000,690080,1000,1,7533015,68324,54.11,11.95,12,0.23,16761.00,75884.00,958000,20250319,-5.32,184700,20240314,391.07,958000,-5.32,20250319,667000,35.98,20250203,958000,-5.32,20250319,186400,386.59,20240321,1.76,N,003230,5000,376 억,,1236666,N,N,40,N,00,N
20250321,090145,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,908000,0,3,0.00,606620000,669,1.37,905000,913000,905000,1180000,636000,908000,906695.92,16.42,0,-73,950000,929000,917000,896000,884000,923000,890000,377,272000,5000,690080,1000,1,7533015,68400,54.17,11.97,12,0.01,16761.00,75884.00,958000,20250319,-5.22,184700,20240314,391.61,958000,-5.22,20250319,667000,36.13,20250203,958000,-5.22,20250319,186400,387.12,20240321,1.76,N,003230,5000,376 억,,1236666,N,N,40,N,00,N
20250320,160143,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,908000,-13000,5,-1.41,44574206000,48488,64.57,921000,938000,905000,1197000,645000,921000,919299.02,16.47,0,-3990,972333,946666,932333,906666,892333,939500,899500,377,276000,5000,699960,1000,1,7533015,68400,54.17,11.97,12,0.64,16761.00,75884.00,958000,20250319,-5.22,184700,20240314,391.61,958000,-5.22,20250319,667000,36.13,20250203,958000,-5.22,20250319,186400,387.12,20240321,1.76,N,003230,5000,376 억,,1240423,N,N,40,N,00,N
20250320,150144,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,909000,-12000,5,-1.30,40218127500,43688,58.18,921000,938000,909000,1197000,645000,921000,920576.05,16.47,0,-3334,972333,946666,932333,906666,892333,939500,899500,377,276000,5000,699960,1000,1,7533015,68475,54.23,11.98,12,0.58,16761.00,75884.00,958000,20250319,-5.11,184700,20240314,392.15,958000,-5.11,20250319,667000,36.28,20250203,958000,-5.11,20250319,186400,387.66,20240321,1.76,N,003230,5000,376 억,,1240423,N,N,17,N,00,N
20250320,140144,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,910000,-11000,5,-1.19,31426353500,34044,45.34,921000,938000,909000,1197000,645000,921000,923110.03,16.47,0,-3189,972333,946666,932333,906666,892333,939500,899500,377,276000,5000,699960,1000,1,7533015,68550,54.29,11.99,12,0.45,16761.00,75884.00,958000,20250319,-5.01,184700,20240314,392.69,958000,-5.01,20250319,667000,36.43,20250203,958000,-5.01,20250319,186400,388.20,20240321,1.76,N,003230,5000,376 억,,1240423,N,N,17,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 20250321 160144 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 917000 9000 2 0.99 44319259500 48588 99.68 905000 930000 899000 1180000 636000 908000 912145.39 16.42 0 9256 950000 929000 917000 896000 884000 923000 890000 377 272000 5000 690080 1000 1 7533015 69078 54.71 12.08 12 0.65 16761.00 75884.00 958000 20250319 -4.28 184700 20240314 396.48 958000 -4.28 20250319 667000 37.48 20250203 958000 -4.28 20250319 186400 391.95 20240321 1.76 N 003230 5000 376 억 1236666 N N 171 N 00 N
3 20250321 150144 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 916000 8000 2 0.88 37709579000 41382 84.90 905000 930000 899000 1180000 636000 908000 911258.03 16.42 0 6748 950000 929000 917000 896000 884000 923000 890000 377 272000 5000 690080 1000 1 7533015 69002 54.65 12.07 12 0.55 16761.00 75884.00 958000 20250319 -4.38 184700 20240314 395.94 958000 -4.38 20250319 667000 37.33 20250203 958000 -4.38 20250319 186400 391.42 20240321 1.76 N 003230 5000 376 억 1236666 N N 40 N 00 N
4 20250321 140143 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 910000 2000 2 0.22 31242858000 34294 70.36 905000 930000 899000 1180000 636000 908000 911032.60 16.42 0 3328 950000 929000 917000 896000 884000 923000 890000 377 272000 5000 690080 1000 1 7533015 68550 54.29 11.99 12 0.46 16761.00 75884.00 958000 20250319 -5.01 184700 20240314 392.69 958000 -5.01 20250319 667000 36.43 20250203 958000 -5.01 20250319 186400 388.20 20240321 1.76 N 003230 5000 376 억 1236666 N N 40 N 00 N
5 20250321 130144 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 904000 -4000 5 -0.44 28394903500 31148 63.90 905000 930000 899000 1180000 636000 908000 911616.01 16.42 0 2711 950000 929000 917000 896000 884000 923000 890000 377 272000 5000 690080 1000 1 7533015 68098 53.93 11.91 12 0.41 16761.00 75884.00 958000 20250319 -5.64 184700 20240314 389.44 958000 -5.64 20250319 667000 35.53 20250203 958000 -5.64 20250319 186400 384.98 20240321 1.76 N 003230 5000 376 억 1236666 N N 40 N 00 N
6 20250321 120145 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 905000 -3000 5 -0.33 25589646000 28047 57.54 905000 930000 899000 1180000 636000 908000 912389.28 16.42 0 2682 950000 929000 917000 896000 884000 923000 890000 377 272000 5000 690080 1000 1 7533015 68174 53.99 11.93 12 0.37 16761.00 75884.00 958000 20250319 -5.53 184700 20240314 389.98 958000 -5.53 20250319 667000 35.68 20250203 958000 -5.53 20250319 186400 385.52 20240321 1.76 N 003230 5000 376 억 1236666 N N 40 N 00 N
7 20250321 110144 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 905000 -3000 5 -0.33 21434777000 23455 48.12 905000 930000 899000 1180000 636000 908000 913875.90 16.42 0 2255 950000 929000 917000 896000 884000 923000 890000 377 272000 5000 690080 1000 1 7533015 68174 53.99 11.93 12 0.31 16761.00 75884.00 958000 20250319 -5.53 184700 20240314 389.98 958000 -5.53 20250319 667000 35.68 20250203 958000 -5.53 20250319 186400 385.52 20240321 1.76 N 003230 5000 376 억 1236666 N N 40 N 00 N
8 20250321 100145 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 907000 -1000 5 -0.11 16067870500 17557 36.02 905000 930000 899000 1180000 636000 908000 915195.85 16.42 0 1069 950000 929000 917000 896000 884000 923000 890000 377 272000 5000 690080 1000 1 7533015 68324 54.11 11.95 12 0.23 16761.00 75884.00 958000 20250319 -5.32 184700 20240314 391.07 958000 -5.32 20250319 667000 35.98 20250203 958000 -5.32 20250319 186400 386.59 20240321 1.76 N 003230 5000 376 억 1236666 N N 40 N 00 N
9 20250321 090145 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 908000 0 3 0.00 606620000 669 1.37 905000 913000 905000 1180000 636000 908000 906695.92 16.42 0 -73 950000 929000 917000 896000 884000 923000 890000 377 272000 5000 690080 1000 1 7533015 68400 54.17 11.97 12 0.01 16761.00 75884.00 958000 20250319 -5.22 184700 20240314 391.61 958000 -5.22 20250319 667000 36.13 20250203 958000 -5.22 20250319 186400 387.12 20240321 1.76 N 003230 5000 376 억 1236666 N N 40 N 00 N
10 20250320 160143 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 908000 -13000 5 -1.41 44574206000 48488 64.57 921000 938000 905000 1197000 645000 921000 919299.02 16.47 0 -3990 972333 946666 932333 906666 892333 939500 899500 377 276000 5000 699960 1000 1 7533015 68400 54.17 11.97 12 0.64 16761.00 75884.00 958000 20250319 -5.22 184700 20240314 391.61 958000 -5.22 20250319 667000 36.13 20250203 958000 -5.22 20250319 186400 387.12 20240321 1.76 N 003230 5000 376 억 1240423 N N 40 N 00 N
11 20250320 150144 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 909000 -12000 5 -1.30 40218127500 43688 58.18 921000 938000 909000 1197000 645000 921000 920576.05 16.47 0 -3334 972333 946666 932333 906666 892333 939500 899500 377 276000 5000 699960 1000 1 7533015 68475 54.23 11.98 12 0.58 16761.00 75884.00 958000 20250319 -5.11 184700 20240314 392.15 958000 -5.11 20250319 667000 36.28 20250203 958000 -5.11 20250319 186400 387.66 20240321 1.76 N 003230 5000 376 억 1240423 N N 17 N 00 N
12 20250320 140144 55 30.00 KOSPI200 음식료·담배 N N N Y 40 Y 910000 -11000 5 -1.19 31426353500 34044 45.34 921000 938000 909000 1197000 645000 921000 923110.03 16.47 0 -3189 972333 946666 932333 906666 892333 939500 899500 377 276000 5000 699960 1000 1 7533015 68550 54.29 11.99 12 0.45 16761.00 75884.00 958000 20250319 -5.01 184700 20240314 392.69 958000 -5.01 20250319 667000 36.43 20250203 958000 -5.01 20250319 186400 388.20 20240321 1.76 N 003230 5000 376 억 1240423 N N 17 N 00 N