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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007310/price/prices-20250501.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
20250516,160207,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,403000,9500,2,2.41,3614086500,8999,313.99,394000,405500,394000,511000,275500,393500,401609.79,12.11,0,1000,400500,397000,395000,391500,389500,396000,390500,200,117500,5000,299060,500,1,4007830,16152,11.82,0.68,12,0.22,34108.00,595294.00,513000,20240613,-21.44,375500,20241114,7.32,429500,-6.17,20250321,376500,7.04,20250203,513000,-21.44,20240613,375500,7.32,20241114,0.09,Y,007310,5000,200 억,,485311,N,N,751,N,00,N
20250516,150209,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402000,8500,2,2.16,3394963500,8455,295.01,394000,405500,394000,511000,275500,393500,401533.23,12.11,0,954,400500,397000,395000,391500,389500,396000,390500,200,117500,5000,299060,500,1,4007830,16111,11.79,0.68,12,0.21,34108.00,595294.00,513000,20240613,-21.64,375500,20241114,7.06,429500,-6.40,20250321,376500,6.77,20250203,513000,-21.64,20240613,375500,7.06,20241114,0.09,Y,007310,5000,200 억,,485311,N,N,233,N,00,N
20250516,140210,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402500,9000,2,2.29,3178562500,7917,276.24,394000,405500,394000,511000,275500,393500,401485.73,12.11,0,973,400500,397000,395000,391500,389500,396000,390500,200,117500,5000,299060,500,1,4007830,16132,11.80,0.68,12,0.20,34108.00,595294.00,513000,20240613,-21.54,375500,20241114,7.19,429500,-6.29,20250321,376500,6.91,20250203,513000,-21.54,20240613,375500,7.19,20241114,0.09,Y,007310,5000,200 억,,485311,N,N,233,N,00,N
20250516,130209,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402500,9000,2,2.29,2849123750,7098,247.66,394000,405500,394000,511000,275500,393500,401398.11,12.11,0,699,400500,397000,395000,391500,389500,396000,390500,200,117500,5000,299060,500,1,4007830,16132,11.80,0.68,12,0.18,34108.00,595294.00,513000,20240613,-21.54,375500,20241114,7.19,429500,-6.29,20250321,376500,6.91,20250203,513000,-21.54,20240613,375500,7.19,20241114,0.09,Y,007310,5000,200 억,,485311,N,N,233,N,00,N
20250516,120207,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,403500,10000,2,2.54,2645803750,6593,230.04,394000,405500,394000,511000,275500,393500,401304.98,12.11,0,818,400500,397000,395000,391500,389500,396000,390500,200,117500,5000,299060,500,1,4007830,16172,11.83,0.68,12,0.16,34108.00,595294.00,513000,20240613,-21.35,375500,20241114,7.46,429500,-6.05,20250321,376500,7.17,20250203,513000,-21.35,20240613,375500,7.46,20241114,0.09,Y,007310,5000,200 억,,485311,N,N,233,N,00,N
20250516,110204,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,403000,9500,2,2.41,2228668250,5559,193.96,394000,405500,394000,511000,275500,393500,400911.72,12.11,0,603,400500,397000,395000,391500,389500,396000,390500,200,117500,5000,299060,500,1,4007830,16152,11.82,0.68,12,0.14,34108.00,595294.00,513000,20240613,-21.44,375500,20241114,7.32,429500,-6.17,20250321,376500,7.04,20250203,513000,-21.44,20240613,375500,7.32,20241114,0.09,Y,007310,5000,200 억,,485311,N,N,233,N,00,N
20250516,100211,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397500,4000,2,1.02,1488873000,3713,129.55,394000,405500,394000,511000,275500,393500,400989.23,12.11,0,1016,400500,397000,395000,391500,389500,396000,390500,200,117500,5000,299060,500,1,4007830,15931,11.65,0.67,12,0.09,34108.00,595294.00,513000,20240613,-22.51,375500,20241114,5.86,429500,-7.45,20250321,376500,5.58,20250203,513000,-22.51,20240613,375500,5.86,20241114,0.09,Y,007310,5000,200 억,,485311,N,N,233,N,00,N
20250516,090210,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,394500,1000,2,0.25,19336000,49,1.71,394000,395000,394000,511000,275500,393500,394612.24,12.11,0,-28,400500,397000,395000,391500,389500,396000,390500,200,117500,5000,299060,500,1,4007830,15811,11.57,0.66,12,0.00,34108.00,595294.00,513000,20240613,-23.10,375500,20241114,5.06,429500,-8.15,20250321,376500,4.78,20250203,513000,-23.10,20240613,375500,5.06,20241114,0.09,Y,007310,5000,200 억,,485311,N,N,233,N,00,N
20250515,160219,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393500,-3000,5,-0.76,1133963750,2866,56.52,396500,398500,393000,515000,278000,396500,395660.76,12.11,0,-241,400500,398500,395500,393500,390500,397000,392000,200,118500,5000,301340,500,1,4007830,15771,11.54,0.66,12,0.07,34108.00,595294.00,513000,20240613,-23.29,375500,20241114,4.79,429500,-8.38,20250321,376500,4.52,20250203,513000,-23.29,20240613,375500,4.79,20241114,0.08,Y,007310,5000,200 억,,485307,N,N,233,N,00,N
20250515,150220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,394500,-2000,5,-0.50,958308250,2420,47.72,396500,398500,394000,515000,278000,396500,395995.14,12.11,0,-293,400500,398500,395500,393500,390500,397000,392000,200,118500,5000,301340,500,1,4007830,15811,11.57,0.66,12,0.06,34108.00,595294.00,513000,20240613,-23.10,375500,20241114,5.06,429500,-8.15,20250321,376500,4.78,20250203,513000,-23.10,20240613,375500,5.06,20241114,0.08,Y,007310,5000,200 억,,485307,N,N,225,N,00,N
20250515,140220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,394500,-2000,5,-0.50,666245750,1680,33.13,396500,398500,394500,515000,278000,396500,396574.85,12.11,0,-393,400500,398500,395500,393500,390500,397000,392000,200,118500,5000,301340,500,1,4007830,15811,11.57,0.66,12,0.04,34108.00,595294.00,513000,20240613,-23.10,375500,20241114,5.06,429500,-8.15,20250321,376500,4.78,20250203,513000,-23.10,20240613,375500,5.06,20241114,0.08,Y,007310,5000,200 억,,485307,N,N,225,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 20250516 160207 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 403000 9500 2 2.41 3614086500 8999 313.99 394000 405500 394000 511000 275500 393500 401609.79 12.11 0 1000 400500 397000 395000 391500 389500 396000 390500 200 117500 5000 299060 500 1 4007830 16152 11.82 0.68 12 0.22 34108.00 595294.00 513000 20240613 -21.44 375500 20241114 7.32 429500 -6.17 20250321 376500 7.04 20250203 513000 -21.44 20240613 375500 7.32 20241114 0.09 Y 007310 5000 200 억 485311 N N 751 N 00 N
3 20250516 150209 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 402000 8500 2 2.16 3394963500 8455 295.01 394000 405500 394000 511000 275500 393500 401533.23 12.11 0 954 400500 397000 395000 391500 389500 396000 390500 200 117500 5000 299060 500 1 4007830 16111 11.79 0.68 12 0.21 34108.00 595294.00 513000 20240613 -21.64 375500 20241114 7.06 429500 -6.40 20250321 376500 6.77 20250203 513000 -21.64 20240613 375500 7.06 20241114 0.09 Y 007310 5000 200 억 485311 N N 233 N 00 N
4 20250516 140210 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 402500 9000 2 2.29 3178562500 7917 276.24 394000 405500 394000 511000 275500 393500 401485.73 12.11 0 973 400500 397000 395000 391500 389500 396000 390500 200 117500 5000 299060 500 1 4007830 16132 11.80 0.68 12 0.20 34108.00 595294.00 513000 20240613 -21.54 375500 20241114 7.19 429500 -6.29 20250321 376500 6.91 20250203 513000 -21.54 20240613 375500 7.19 20241114 0.09 Y 007310 5000 200 억 485311 N N 233 N 00 N
5 20250516 130209 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 402500 9000 2 2.29 2849123750 7098 247.66 394000 405500 394000 511000 275500 393500 401398.11 12.11 0 699 400500 397000 395000 391500 389500 396000 390500 200 117500 5000 299060 500 1 4007830 16132 11.80 0.68 12 0.18 34108.00 595294.00 513000 20240613 -21.54 375500 20241114 7.19 429500 -6.29 20250321 376500 6.91 20250203 513000 -21.54 20240613 375500 7.19 20241114 0.09 Y 007310 5000 200 억 485311 N N 233 N 00 N
6 20250516 120207 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 403500 10000 2 2.54 2645803750 6593 230.04 394000 405500 394000 511000 275500 393500 401304.98 12.11 0 818 400500 397000 395000 391500 389500 396000 390500 200 117500 5000 299060 500 1 4007830 16172 11.83 0.68 12 0.16 34108.00 595294.00 513000 20240613 -21.35 375500 20241114 7.46 429500 -6.05 20250321 376500 7.17 20250203 513000 -21.35 20240613 375500 7.46 20241114 0.09 Y 007310 5000 200 억 485311 N N 233 N 00 N
7 20250516 110204 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 403000 9500 2 2.41 2228668250 5559 193.96 394000 405500 394000 511000 275500 393500 400911.72 12.11 0 603 400500 397000 395000 391500 389500 396000 390500 200 117500 5000 299060 500 1 4007830 16152 11.82 0.68 12 0.14 34108.00 595294.00 513000 20240613 -21.44 375500 20241114 7.32 429500 -6.17 20250321 376500 7.04 20250203 513000 -21.44 20240613 375500 7.32 20241114 0.09 Y 007310 5000 200 억 485311 N N 233 N 00 N
8 20250516 100211 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 397500 4000 2 1.02 1488873000 3713 129.55 394000 405500 394000 511000 275500 393500 400989.23 12.11 0 1016 400500 397000 395000 391500 389500 396000 390500 200 117500 5000 299060 500 1 4007830 15931 11.65 0.67 12 0.09 34108.00 595294.00 513000 20240613 -22.51 375500 20241114 5.86 429500 -7.45 20250321 376500 5.58 20250203 513000 -22.51 20240613 375500 5.86 20241114 0.09 Y 007310 5000 200 억 485311 N N 233 N 00 N
9 20250516 090210 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 394500 1000 2 0.25 19336000 49 1.71 394000 395000 394000 511000 275500 393500 394612.24 12.11 0 -28 400500 397000 395000 391500 389500 396000 390500 200 117500 5000 299060 500 1 4007830 15811 11.57 0.66 12 0.00 34108.00 595294.00 513000 20240613 -23.10 375500 20241114 5.06 429500 -8.15 20250321 376500 4.78 20250203 513000 -23.10 20240613 375500 5.06 20241114 0.09 Y 007310 5000 200 억 485311 N N 233 N 00 N
10 20250515 160219 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 393500 -3000 5 -0.76 1133963750 2866 56.52 396500 398500 393000 515000 278000 396500 395660.76 12.11 0 -241 400500 398500 395500 393500 390500 397000 392000 200 118500 5000 301340 500 1 4007830 15771 11.54 0.66 12 0.07 34108.00 595294.00 513000 20240613 -23.29 375500 20241114 4.79 429500 -8.38 20250321 376500 4.52 20250203 513000 -23.29 20240613 375500 4.79 20241114 0.08 Y 007310 5000 200 억 485307 N N 233 N 00 N
11 20250515 150220 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 394500 -2000 5 -0.50 958308250 2420 47.72 396500 398500 394000 515000 278000 396500 395995.14 12.11 0 -293 400500 398500 395500 393500 390500 397000 392000 200 118500 5000 301340 500 1 4007830 15811 11.57 0.66 12 0.06 34108.00 595294.00 513000 20240613 -23.10 375500 20241114 5.06 429500 -8.15 20250321 376500 4.78 20250203 513000 -23.10 20240613 375500 5.06 20241114 0.08 Y 007310 5000 200 억 485307 N N 225 N 00 N
12 20250515 140220 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 394500 -2000 5 -0.50 666245750 1680 33.13 396500 398500 394500 515000 278000 396500 396574.85 12.11 0 -393 400500 398500 395500 393500 390500 397000 392000 200 118500 5000 301340 500 1 4007830 15811 11.57 0.66 12 0.04 34108.00 595294.00 513000 20240613 -23.10 375500 20241114 5.06 429500 -8.15 20250321 376500 4.78 20250203 513000 -23.10 20240613 375500 5.06 20241114 0.08 Y 007310 5000 200 억 485307 N N 225 N 00 N