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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007310/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
20250312,160222,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400500,2500,2,0.63,1220842750,3062,79.00,397000,400500,397000,517000,279000,398000,398705.87,12.15,0,-443,409000,403500,400000,394500,391000,401750,392750,200,119000,5000,302480,500,1,4007830,16051,10.01,0.71,12,0.08,40005.00,566748.00,513000,20240613,-21.93,375500,20241114,6.66,414500,-3.38,20250307,376500,6.37,20250203,513000,-21.93,20240613,375500,6.66,20241114,0.08,N,007310,5000,200 억,,486778,N,N,25,N,00,N
20250312,150224,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400000,2000,2,0.50,1059221750,2658,68.58,397000,400000,397000,517000,279000,398000,398503.29,12.15,0,-453,409000,403500,400000,394500,391000,401750,392750,200,119000,5000,302480,500,1,4007830,16031,10.00,0.71,12,0.07,40005.00,566748.00,513000,20240613,-22.03,375500,20241114,6.52,414500,-3.50,20250307,376500,6.24,20250203,513000,-22.03,20240613,375500,6.52,20241114,0.08,N,007310,5000,200 억,,486778,N,N,18,N,00,N
20250312,140223,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399000,1000,2,0.25,958626000,2406,62.07,397000,399500,397000,517000,279000,398000,398431.42,12.15,0,-472,409000,403500,400000,394500,391000,401750,392750,200,119000,5000,302480,500,1,4007830,15991,9.97,0.70,12,0.06,40005.00,566748.00,513000,20240613,-22.22,375500,20241114,6.26,414500,-3.74,20250307,376500,5.98,20250203,513000,-22.22,20240613,375500,6.26,20241114,0.08,N,007310,5000,200 억,,486778,N,N,18,N,00,N
20250312,130223,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399000,1000,2,0.25,632024500,1587,40.94,397000,399500,397000,517000,279000,398000,398251.10,12.15,0,-321,409000,403500,400000,394500,391000,401750,392750,200,119000,5000,302480,500,1,4007830,15991,9.97,0.70,12,0.04,40005.00,566748.00,513000,20240613,-22.22,375500,20241114,6.26,414500,-3.74,20250307,376500,5.98,20250203,513000,-22.22,20240613,375500,6.26,20241114,0.08,N,007310,5000,200 억,,486778,N,N,18,N,00,N
20250312,120223,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,398500,500,2,0.13,438375500,1101,28.41,397000,399500,397000,517000,279000,398000,398161.22,12.15,0,-305,409000,403500,400000,394500,391000,401750,392750,200,119000,5000,302480,500,1,4007830,15971,9.96,0.70,12,0.03,40005.00,566748.00,513000,20240613,-22.32,375500,20241114,6.13,414500,-3.86,20250307,376500,5.84,20250203,513000,-22.32,20240613,375500,6.13,20241114,0.08,N,007310,5000,200 억,,486778,N,N,18,N,00,N
20250312,110222,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,398500,500,2,0.13,355519250,893,23.04,397000,399500,397000,517000,279000,398000,398117.86,12.15,0,-241,409000,403500,400000,394500,391000,401750,392750,200,119000,5000,302480,500,1,4007830,15971,9.96,0.70,12,0.02,40005.00,566748.00,513000,20240613,-22.32,375500,20241114,6.13,414500,-3.86,20250307,376500,5.84,20250203,513000,-22.32,20240613,375500,6.13,20241114,0.08,N,007310,5000,200 억,,486778,N,N,18,N,00,N
20250312,100223,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397500,-500,5,-0.13,216201250,543,14.01,397000,399500,397000,517000,279000,398000,398160.68,12.15,0,-186,409000,403500,400000,394500,391000,401750,392750,200,119000,5000,302480,500,1,4007830,15931,9.94,0.70,12,0.01,40005.00,566748.00,513000,20240613,-22.51,375500,20241114,5.86,414500,-4.10,20250307,376500,5.58,20250203,513000,-22.51,20240613,375500,5.86,20241114,0.08,N,007310,5000,200 억,,486778,N,N,18,N,00,N
20250312,090223,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,398000,0,3,0.00,26653000,67,1.73,397000,398500,397000,517000,279000,398000,397805.97,12.15,0,-7,409000,403500,400000,394500,391000,401750,392750,200,119000,5000,302480,500,1,4007830,15951,9.95,0.70,12,0.00,40005.00,566748.00,513000,20240613,-22.42,375500,20241114,5.99,414500,-3.98,20250307,376500,5.71,20250203,513000,-22.42,20240613,375500,5.99,20241114,0.08,N,007310,5000,200 억,,486778,N,N,18,N,00,N
20250311,160222,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,398000,-6500,5,-1.61,1547234000,3869,122.01,403000,405500,396500,525000,283500,404500,399909.84,12.17,0,-215,413833,409166,405833,401166,397833,407500,399500,200,120500,5000,307420,500,1,4007830,15951,9.95,0.70,12,0.10,40005.00,566748.00,513000,20240613,-22.42,375500,20241114,5.99,414500,-3.98,20250307,376500,5.71,20250203,513000,-22.42,20240613,375500,5.99,20241114,0.10,N,007310,5000,200 억,,487778,N,N,18,N,00,N
20250311,150222,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397000,-7500,5,-1.85,1429161000,3572,112.65,403000,405500,397000,525000,283500,404500,400101.06,12.17,0,-250,413833,409166,405833,401166,397833,407500,399500,200,120500,5000,307420,500,1,4007830,15911,9.92,0.70,12,0.09,40005.00,566748.00,513000,20240613,-22.61,375500,20241114,5.73,414500,-4.22,20250307,376500,5.44,20250203,513000,-22.61,20240613,375500,5.73,20241114,0.10,N,007310,5000,200 억,,487778,N,N,37,N,00,N
20250311,140222,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399500,-5000,5,-1.24,1224501500,3058,96.44,403000,405500,398000,525000,283500,404500,400425.60,12.17,0,-2,413833,409166,405833,401166,397833,407500,399500,200,120500,5000,307420,500,1,4007830,16011,9.99,0.70,12,0.08,40005.00,566748.00,513000,20240613,-22.12,375500,20241114,6.39,414500,-3.62,20250307,376500,6.11,20250203,513000,-22.12,20240613,375500,6.39,20241114,0.10,N,007310,5000,200 억,,487778,N,N,37,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 20250312 160222 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 400500 2500 2 0.63 1220842750 3062 79.00 397000 400500 397000 517000 279000 398000 398705.87 12.15 0 -443 409000 403500 400000 394500 391000 401750 392750 200 119000 5000 302480 500 1 4007830 16051 10.01 0.71 12 0.08 40005.00 566748.00 513000 20240613 -21.93 375500 20241114 6.66 414500 -3.38 20250307 376500 6.37 20250203 513000 -21.93 20240613 375500 6.66 20241114 0.08 N 007310 5000 200 억 486778 N N 25 N 00 N
3 20250312 150224 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 400000 2000 2 0.50 1059221750 2658 68.58 397000 400000 397000 517000 279000 398000 398503.29 12.15 0 -453 409000 403500 400000 394500 391000 401750 392750 200 119000 5000 302480 500 1 4007830 16031 10.00 0.71 12 0.07 40005.00 566748.00 513000 20240613 -22.03 375500 20241114 6.52 414500 -3.50 20250307 376500 6.24 20250203 513000 -22.03 20240613 375500 6.52 20241114 0.08 N 007310 5000 200 억 486778 N N 18 N 00 N
4 20250312 140223 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 399000 1000 2 0.25 958626000 2406 62.07 397000 399500 397000 517000 279000 398000 398431.42 12.15 0 -472 409000 403500 400000 394500 391000 401750 392750 200 119000 5000 302480 500 1 4007830 15991 9.97 0.70 12 0.06 40005.00 566748.00 513000 20240613 -22.22 375500 20241114 6.26 414500 -3.74 20250307 376500 5.98 20250203 513000 -22.22 20240613 375500 6.26 20241114 0.08 N 007310 5000 200 억 486778 N N 18 N 00 N
5 20250312 130223 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 399000 1000 2 0.25 632024500 1587 40.94 397000 399500 397000 517000 279000 398000 398251.10 12.15 0 -321 409000 403500 400000 394500 391000 401750 392750 200 119000 5000 302480 500 1 4007830 15991 9.97 0.70 12 0.04 40005.00 566748.00 513000 20240613 -22.22 375500 20241114 6.26 414500 -3.74 20250307 376500 5.98 20250203 513000 -22.22 20240613 375500 6.26 20241114 0.08 N 007310 5000 200 억 486778 N N 18 N 00 N
6 20250312 120223 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 398500 500 2 0.13 438375500 1101 28.41 397000 399500 397000 517000 279000 398000 398161.22 12.15 0 -305 409000 403500 400000 394500 391000 401750 392750 200 119000 5000 302480 500 1 4007830 15971 9.96 0.70 12 0.03 40005.00 566748.00 513000 20240613 -22.32 375500 20241114 6.13 414500 -3.86 20250307 376500 5.84 20250203 513000 -22.32 20240613 375500 6.13 20241114 0.08 N 007310 5000 200 억 486778 N N 18 N 00 N
7 20250312 110222 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 398500 500 2 0.13 355519250 893 23.04 397000 399500 397000 517000 279000 398000 398117.86 12.15 0 -241 409000 403500 400000 394500 391000 401750 392750 200 119000 5000 302480 500 1 4007830 15971 9.96 0.70 12 0.02 40005.00 566748.00 513000 20240613 -22.32 375500 20241114 6.13 414500 -3.86 20250307 376500 5.84 20250203 513000 -22.32 20240613 375500 6.13 20241114 0.08 N 007310 5000 200 억 486778 N N 18 N 00 N
8 20250312 100223 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 397500 -500 5 -0.13 216201250 543 14.01 397000 399500 397000 517000 279000 398000 398160.68 12.15 0 -186 409000 403500 400000 394500 391000 401750 392750 200 119000 5000 302480 500 1 4007830 15931 9.94 0.70 12 0.01 40005.00 566748.00 513000 20240613 -22.51 375500 20241114 5.86 414500 -4.10 20250307 376500 5.58 20250203 513000 -22.51 20240613 375500 5.86 20241114 0.08 N 007310 5000 200 억 486778 N N 18 N 00 N
9 20250312 090223 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 398000 0 3 0.00 26653000 67 1.73 397000 398500 397000 517000 279000 398000 397805.97 12.15 0 -7 409000 403500 400000 394500 391000 401750 392750 200 119000 5000 302480 500 1 4007830 15951 9.95 0.70 12 0.00 40005.00 566748.00 513000 20240613 -22.42 375500 20241114 5.99 414500 -3.98 20250307 376500 5.71 20250203 513000 -22.42 20240613 375500 5.99 20241114 0.08 N 007310 5000 200 억 486778 N N 18 N 00 N
10 20250311 160222 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 398000 -6500 5 -1.61 1547234000 3869 122.01 403000 405500 396500 525000 283500 404500 399909.84 12.17 0 -215 413833 409166 405833 401166 397833 407500 399500 200 120500 5000 307420 500 1 4007830 15951 9.95 0.70 12 0.10 40005.00 566748.00 513000 20240613 -22.42 375500 20241114 5.99 414500 -3.98 20250307 376500 5.71 20250203 513000 -22.42 20240613 375500 5.99 20241114 0.10 N 007310 5000 200 억 487778 N N 18 N 00 N
11 20250311 150222 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 397000 -7500 5 -1.85 1429161000 3572 112.65 403000 405500 397000 525000 283500 404500 400101.06 12.17 0 -250 413833 409166 405833 401166 397833 407500 399500 200 120500 5000 307420 500 1 4007830 15911 9.92 0.70 12 0.09 40005.00 566748.00 513000 20240613 -22.61 375500 20241114 5.73 414500 -4.22 20250307 376500 5.44 20250203 513000 -22.61 20240613 375500 5.73 20241114 0.10 N 007310 5000 200 억 487778 N N 37 N 00 N
12 20250311 140222 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 399500 -5000 5 -1.24 1224501500 3058 96.44 403000 405500 398000 525000 283500 404500 400425.60 12.17 0 -2 413833 409166 405833 401166 397833 407500 399500 200 120500 5000 307420 500 1 4007830 16011 9.99 0.70 12 0.08 40005.00 566748.00 513000 20240613 -22.12 375500 20241114 6.39 414500 -3.62 20250307 376500 6.11 20250203 513000 -22.12 20240613 375500 6.39 20241114 0.10 N 007310 5000 200 억 487778 N N 37 N 00 N