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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003230/price/prices-20250201.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
20250218,160143,54,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,874000,-12000,5,-1.35,44465503000,50633,49.80,888000,890000,870000,1151000,621000,886000,878190.70,15.58,0,-4015,938000,912000,894000,868000,850000,925000,881000,377,265000,5000,673360,1000,1,7533015,65839,52.14,11.52,12,0.67,16761.00,75884.00,920000,20250217,-5.00,169600,20240229,415.33,920000,-5.00,20250217,667000,31.03,20250203,920000,-5.00,20250217,169600,415.33,20240229,1.80,N,003230,5000,376 억,,1173536,N,N,37,N,01,N
20250218,150143,54,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,870000,-16000,5,-1.81,41122876000,46806,46.04,888000,890000,870000,1151000,621000,886000,878573.68,15.58,0,-3553,938000,912000,894000,868000,850000,925000,881000,377,265000,5000,673360,1000,1,7533015,65537,51.91,11.46,12,0.62,16761.00,75884.00,920000,20250217,-5.43,169600,20240229,412.97,920000,-5.43,20250217,667000,30.43,20250203,920000,-5.43,20250217,169600,412.97,20240229,1.80,N,003230,5000,376 억,,1173536,N,N,89,N,01,N
20250218,140144,54,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,873000,-13000,5,-1.47,35161074000,39971,39.32,888000,890000,870000,1151000,621000,886000,879656.99,15.58,0,-3368,938000,912000,894000,868000,850000,925000,881000,377,265000,5000,673360,1000,1,7533015,65763,52.09,11.50,12,0.53,16761.00,75884.00,920000,20250217,-5.11,169600,20240229,414.74,920000,-5.11,20250217,667000,30.88,20250203,920000,-5.11,20250217,169600,414.74,20240229,1.80,N,003230,5000,376 억,,1173536,N,N,89,N,01,N
20250218,130143,54,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,880000,-6000,5,-0.68,26949232000,30566,30.07,888000,890000,873000,1151000,621000,886000,881666.69,15.58,0,-2280,938000,912000,894000,868000,850000,925000,881000,377,265000,5000,673360,1000,1,7533015,66291,52.50,11.60,12,0.41,16761.00,75884.00,920000,20250217,-4.35,169600,20240229,418.87,920000,-4.35,20250217,667000,31.93,20250203,920000,-4.35,20250217,169600,418.87,20240229,1.80,N,003230,5000,376 억,,1173536,N,N,89,N,01,N
20250218,120143,54,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,876000,-10000,5,-1.13,23720086000,26892,26.45,888000,890000,873000,1151000,621000,886000,882042.84,15.58,0,-2345,938000,912000,894000,868000,850000,925000,881000,377,265000,5000,673360,1000,1,7533015,65989,52.26,11.54,12,0.36,16761.00,75884.00,920000,20250217,-4.78,169600,20240229,416.51,920000,-4.78,20250217,667000,31.33,20250203,920000,-4.78,20250217,169600,416.51,20240229,1.80,N,003230,5000,376 억,,1173536,N,N,89,N,01,N
20250218,110143,54,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,885000,-1000,5,-0.11,16656806000,18853,18.54,888000,890000,873000,1151000,621000,886000,883503.22,15.58,0,666,938000,912000,894000,868000,850000,925000,881000,377,265000,5000,673360,1000,1,7533015,66667,52.80,11.66,12,0.25,16761.00,75884.00,920000,20250217,-3.80,169600,20240229,421.82,920000,-3.80,20250217,667000,32.68,20250203,920000,-3.80,20250217,169600,421.82,20240229,1.80,N,003230,5000,376 억,,1173536,N,N,89,N,01,N
20250218,100143,54,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,882000,-4000,5,-0.45,12108834000,13709,13.48,888000,890000,873000,1151000,621000,886000,883266.67,15.58,0,82,938000,912000,894000,868000,850000,925000,881000,377,265000,5000,673360,1000,1,7533015,66441,52.62,11.62,12,0.18,16761.00,75884.00,920000,20250217,-4.13,169600,20240229,420.05,920000,-4.13,20250217,667000,32.23,20250203,920000,-4.13,20250217,169600,420.05,20240229,1.80,N,003230,5000,376 억,,1173536,N,N,89,N,01,N
20250218,090143,54,100.00,KOSPI200,,음식료·담배,N,N,N,N, ,Y,883000,-3000,5,-0.34,1868778000,2114,2.08,888000,889000,873000,1151000,621000,886000,883954.50,15.58,0,-323,938000,912000,894000,868000,850000,925000,881000,377,265000,5000,673360,1000,1,7533015,66517,52.68,11.64,12,0.03,16761.00,75884.00,920000,20250217,-4.02,169600,20240229,420.64,920000,-4.02,20250217,667000,32.38,20250203,920000,-4.02,20250217,169600,420.64,20240229,1.80,N,003230,5000,376 억,,1173536,N,N,89,N,01,N
20250217,160143,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,886000,14000,2,1.61,90574893000,101098,88.96,880000,920000,876000,1133000,611000,872000,895935.26,15.47,0,8797,931333,901666,852333,822666,773333,916500,837500,377,261000,5000,662720,1000,1,7533015,66743,52.86,11.68,12,1.34,16761.00,75884.00,920000,20250217,-3.70,169600,20240229,422.41,920000,-3.70,20250217,667000,32.83,20250203,920000,-3.70,20250217,169600,422.41,20240229,1.85,N,003230,5000,376 억,,1165052,N,N,89,N,00,N
20250217,150144,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,881000,9000,2,1.03,86380910000,96348,84.78,880000,920000,876000,1133000,611000,872000,896559.56,15.47,0,8153,931333,901666,852333,822666,773333,916500,837500,377,261000,5000,662720,1000,1,7533015,66366,52.56,11.61,12,1.28,16761.00,75884.00,920000,20250217,-4.24,169600,20240229,419.46,920000,-4.24,20250217,667000,32.08,20250203,920000,-4.24,20250217,169600,419.46,20240229,1.85,N,003230,5000,376 억,,1165052,N,N,512,N,00,N
20250217,140143,55,30.00,KOSPI200,신고가,음식료·담배,N,N,N,Y,40,Y,879000,7000,2,0.80,78943705000,87926,77.37,880000,920000,876000,1133000,611000,872000,897852.26,15.47,0,5811,931333,901666,852333,822666,773333,916500,837500,377,261000,5000,662720,1000,1,7533015,66215,52.44,11.58,12,1.17,16761.00,75884.00,920000,20250217,-4.46,169600,20240229,418.28,920000,-4.46,20250217,667000,31.78,20250203,920000,-4.46,20250217,169600,418.28,20240229,1.85,N,003230,5000,376 억,,1165052,N,N,512,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 20250218 160143 54 100.00 KOSPI200 음식료·담배 N N N N Y 874000 -12000 5 -1.35 44465503000 50633 49.80 888000 890000 870000 1151000 621000 886000 878190.70 15.58 0 -4015 938000 912000 894000 868000 850000 925000 881000 377 265000 5000 673360 1000 1 7533015 65839 52.14 11.52 12 0.67 16761.00 75884.00 920000 20250217 -5.00 169600 20240229 415.33 920000 -5.00 20250217 667000 31.03 20250203 920000 -5.00 20250217 169600 415.33 20240229 1.80 N 003230 5000 376 억 1173536 N N 37 N 01 N
3 20250218 150143 54 100.00 KOSPI200 음식료·담배 N N N N Y 870000 -16000 5 -1.81 41122876000 46806 46.04 888000 890000 870000 1151000 621000 886000 878573.68 15.58 0 -3553 938000 912000 894000 868000 850000 925000 881000 377 265000 5000 673360 1000 1 7533015 65537 51.91 11.46 12 0.62 16761.00 75884.00 920000 20250217 -5.43 169600 20240229 412.97 920000 -5.43 20250217 667000 30.43 20250203 920000 -5.43 20250217 169600 412.97 20240229 1.80 N 003230 5000 376 억 1173536 N N 89 N 01 N
4 20250218 140144 54 100.00 KOSPI200 음식료·담배 N N N N Y 873000 -13000 5 -1.47 35161074000 39971 39.32 888000 890000 870000 1151000 621000 886000 879656.99 15.58 0 -3368 938000 912000 894000 868000 850000 925000 881000 377 265000 5000 673360 1000 1 7533015 65763 52.09 11.50 12 0.53 16761.00 75884.00 920000 20250217 -5.11 169600 20240229 414.74 920000 -5.11 20250217 667000 30.88 20250203 920000 -5.11 20250217 169600 414.74 20240229 1.80 N 003230 5000 376 억 1173536 N N 89 N 01 N
5 20250218 130143 54 100.00 KOSPI200 음식료·담배 N N N N Y 880000 -6000 5 -0.68 26949232000 30566 30.07 888000 890000 873000 1151000 621000 886000 881666.69 15.58 0 -2280 938000 912000 894000 868000 850000 925000 881000 377 265000 5000 673360 1000 1 7533015 66291 52.50 11.60 12 0.41 16761.00 75884.00 920000 20250217 -4.35 169600 20240229 418.87 920000 -4.35 20250217 667000 31.93 20250203 920000 -4.35 20250217 169600 418.87 20240229 1.80 N 003230 5000 376 억 1173536 N N 89 N 01 N
6 20250218 120143 54 100.00 KOSPI200 음식료·담배 N N N N Y 876000 -10000 5 -1.13 23720086000 26892 26.45 888000 890000 873000 1151000 621000 886000 882042.84 15.58 0 -2345 938000 912000 894000 868000 850000 925000 881000 377 265000 5000 673360 1000 1 7533015 65989 52.26 11.54 12 0.36 16761.00 75884.00 920000 20250217 -4.78 169600 20240229 416.51 920000 -4.78 20250217 667000 31.33 20250203 920000 -4.78 20250217 169600 416.51 20240229 1.80 N 003230 5000 376 억 1173536 N N 89 N 01 N
7 20250218 110143 54 100.00 KOSPI200 음식료·담배 N N N N Y 885000 -1000 5 -0.11 16656806000 18853 18.54 888000 890000 873000 1151000 621000 886000 883503.22 15.58 0 666 938000 912000 894000 868000 850000 925000 881000 377 265000 5000 673360 1000 1 7533015 66667 52.80 11.66 12 0.25 16761.00 75884.00 920000 20250217 -3.80 169600 20240229 421.82 920000 -3.80 20250217 667000 32.68 20250203 920000 -3.80 20250217 169600 421.82 20240229 1.80 N 003230 5000 376 억 1173536 N N 89 N 01 N
8 20250218 100143 54 100.00 KOSPI200 음식료·담배 N N N N Y 882000 -4000 5 -0.45 12108834000 13709 13.48 888000 890000 873000 1151000 621000 886000 883266.67 15.58 0 82 938000 912000 894000 868000 850000 925000 881000 377 265000 5000 673360 1000 1 7533015 66441 52.62 11.62 12 0.18 16761.00 75884.00 920000 20250217 -4.13 169600 20240229 420.05 920000 -4.13 20250217 667000 32.23 20250203 920000 -4.13 20250217 169600 420.05 20240229 1.80 N 003230 5000 376 억 1173536 N N 89 N 01 N
9 20250218 090143 54 100.00 KOSPI200 음식료·담배 N N N N Y 883000 -3000 5 -0.34 1868778000 2114 2.08 888000 889000 873000 1151000 621000 886000 883954.50 15.58 0 -323 938000 912000 894000 868000 850000 925000 881000 377 265000 5000 673360 1000 1 7533015 66517 52.68 11.64 12 0.03 16761.00 75884.00 920000 20250217 -4.02 169600 20240229 420.64 920000 -4.02 20250217 667000 32.38 20250203 920000 -4.02 20250217 169600 420.64 20240229 1.80 N 003230 5000 376 억 1173536 N N 89 N 01 N
10 20250217 160143 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 886000 14000 2 1.61 90574893000 101098 88.96 880000 920000 876000 1133000 611000 872000 895935.26 15.47 0 8797 931333 901666 852333 822666 773333 916500 837500 377 261000 5000 662720 1000 1 7533015 66743 52.86 11.68 12 1.34 16761.00 75884.00 920000 20250217 -3.70 169600 20240229 422.41 920000 -3.70 20250217 667000 32.83 20250203 920000 -3.70 20250217 169600 422.41 20240229 1.85 N 003230 5000 376 억 1165052 N N 89 N 00 N
11 20250217 150144 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 881000 9000 2 1.03 86380910000 96348 84.78 880000 920000 876000 1133000 611000 872000 896559.56 15.47 0 8153 931333 901666 852333 822666 773333 916500 837500 377 261000 5000 662720 1000 1 7533015 66366 52.56 11.61 12 1.28 16761.00 75884.00 920000 20250217 -4.24 169600 20240229 419.46 920000 -4.24 20250217 667000 32.08 20250203 920000 -4.24 20250217 169600 419.46 20240229 1.85 N 003230 5000 376 억 1165052 N N 512 N 00 N
12 20250217 140143 55 30.00 KOSPI200 신고가 음식료·담배 N N N Y 40 Y 879000 7000 2 0.80 78943705000 87926 77.37 880000 920000 876000 1133000 611000 872000 897852.26 15.47 0 5811 931333 901666 852333 822666 773333 916500 837500 377 261000 5000 662720 1000 1 7533015 66215 52.44 11.58 12 1.17 16761.00 75884.00 920000 20250217 -4.46 169600 20240229 418.28 920000 -4.46 20250217 667000 31.78 20250203 920000 -4.46 20250217 169600 418.28 20240229 1.85 N 003230 5000 376 억 1165052 N N 512 N 00 N