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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402500,3000,2,0.75,881035000,2192,93.24,402500,404000,400500,519000,280000,399500,401930.99,12.08,0,261,403833,401666,397333,395166,390833,402750,396250,200,119500,5000,303620,500,1,4007830,16132,10.06,0.71,12,0.05,40005.00,566748.00,513000,20240613,-21.54,375500,20241114,7.19,414500,-2.90,20250307,376500,6.91,20250203,513000,-21.54,20240613,375500,7.19,20241114,0.08,N,007310,5000,200 억,,484143,N,N,12,N,00,N
20250318,150227,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402000,2500,2,0.63,764011000,1901,80.86,402500,404000,400500,519000,280000,399500,401899.53,12.08,0,247,403833,401666,397333,395166,390833,402750,396250,200,119500,5000,303620,500,1,4007830,16111,10.05,0.71,12,0.05,40005.00,566748.00,513000,20240613,-21.64,375500,20241114,7.06,414500,-3.02,20250307,376500,6.77,20250203,513000,-21.64,20240613,375500,7.06,20241114,0.08,N,007310,5000,200 억,,484143,N,N,13,N,00,N
20250318,140226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401500,2000,2,0.50,674464500,1678,71.37,402500,404000,400500,519000,280000,399500,401945.47,12.08,0,198,403833,401666,397333,395166,390833,402750,396250,200,119500,5000,303620,500,1,4007830,16091,10.04,0.71,12,0.04,40005.00,566748.00,513000,20240613,-21.73,375500,20241114,6.92,414500,-3.14,20250307,376500,6.64,20250203,513000,-21.73,20240613,375500,6.92,20241114,0.08,N,007310,5000,200 억,,484143,N,N,13,N,00,N
20250318,130225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401500,2000,2,0.50,582265750,1448,61.59,402500,404000,400500,519000,280000,399500,402117.23,12.08,0,366,403833,401666,397333,395166,390833,402750,396250,200,119500,5000,303620,500,1,4007830,16091,10.04,0.71,12,0.04,40005.00,566748.00,513000,20240613,-21.73,375500,20241114,6.92,414500,-3.14,20250307,376500,6.64,20250203,513000,-21.73,20240613,375500,6.92,20241114,0.08,N,007310,5000,200 억,,484143,N,N,13,N,00,N
20250318,120225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402000,2500,2,0.63,539302750,1341,57.04,402500,404000,400500,519000,280000,399500,402164.62,12.08,0,323,403833,401666,397333,395166,390833,402750,396250,200,119500,5000,303620,500,1,4007830,16111,10.05,0.71,12,0.03,40005.00,566748.00,513000,20240613,-21.64,375500,20241114,7.06,414500,-3.02,20250307,376500,6.77,20250203,513000,-21.64,20240613,375500,7.06,20241114,0.08,N,007310,5000,200 억,,484143,N,N,13,N,00,N
20250318,110225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401000,1500,2,0.38,479061750,1191,50.66,402500,404000,400500,519000,280000,399500,402234.89,12.08,0,288,403833,401666,397333,395166,390833,402750,396250,200,119500,5000,303620,500,1,4007830,16071,10.02,0.71,12,0.03,40005.00,566748.00,513000,20240613,-21.83,375500,20241114,6.79,414500,-3.26,20250307,376500,6.51,20250203,513000,-21.83,20240613,375500,6.79,20241114,0.08,N,007310,5000,200 억,,484143,N,N,13,N,00,N
20250318,100226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401500,2000,2,0.50,404372750,1005,42.75,402500,404000,401000,519000,280000,399500,402360.95,12.08,0,188,403833,401666,397333,395166,390833,402750,396250,200,119500,5000,303620,500,1,4007830,16091,10.04,0.71,12,0.03,40005.00,566748.00,513000,20240613,-21.73,375500,20241114,6.92,414500,-3.14,20250307,376500,6.64,20250203,513000,-21.73,20240613,375500,6.92,20241114,0.08,N,007310,5000,200 억,,484143,N,N,13,N,00,N
20250318,090226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402500,3000,2,0.75,42682500,106,4.51,402500,404000,402000,519000,280000,399500,402665.09,12.08,0,29,403833,401666,397333,395166,390833,402750,396250,200,119500,5000,303620,500,1,4007830,16132,10.06,0.71,12,0.00,40005.00,566748.00,513000,20240613,-21.54,375500,20241114,7.19,414500,-2.90,20250307,376500,6.91,20250203,513000,-21.54,20240613,375500,7.19,20241114,0.08,N,007310,5000,200 억,,484143,N,N,13,N,00,N
20250317,160226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399500,5000,2,1.27,932556000,2351,54.92,395000,399500,393000,512000,276500,394500,396662.34,12.12,0,-334,399166,396832,393166,390832,387166,395000,389000,200,117500,5000,299820,500,1,4007830,16011,9.99,0.70,12,0.06,40005.00,566748.00,513000,20240613,-22.12,375500,20241114,6.39,414500,-3.62,20250307,376500,6.11,20250203,513000,-22.12,20240613,375500,6.39,20241114,0.09,N,007310,5000,200 억,,485758,N,N,13,N,00,N
20250317,150226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397500,3000,2,0.76,669181500,1691,39.50,395000,399000,393000,512000,276500,394500,395731.22,12.12,0,-412,399166,396832,393166,390832,387166,395000,389000,200,117500,5000,299820,500,1,4007830,15931,9.94,0.70,12,0.04,40005.00,566748.00,513000,20240613,-22.51,375500,20241114,5.86,414500,-4.10,20250307,376500,5.58,20250203,513000,-22.51,20240613,375500,5.86,20241114,0.09,N,007310,5000,200 억,,485758,N,N,45,N,00,N
20250317,140226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,396000,1500,2,0.38,524192000,1325,30.95,395000,399000,393000,512000,276500,394500,395616.60,12.12,0,-313,399166,396832,393166,390832,387166,395000,389000,200,117500,5000,299820,500,1,4007830,15871,9.90,0.70,12,0.03,40005.00,566748.00,513000,20240613,-22.81,375500,20241114,5.46,414500,-4.46,20250307,376500,5.18,20250203,513000,-22.81,20240613,375500,5.46,20241114,0.09,N,007310,5000,200 억,,485758,N,N,45,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 20250318 160225 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 402500 3000 2 0.75 881035000 2192 93.24 402500 404000 400500 519000 280000 399500 401930.99 12.08 0 261 403833 401666 397333 395166 390833 402750 396250 200 119500 5000 303620 500 1 4007830 16132 10.06 0.71 12 0.05 40005.00 566748.00 513000 20240613 -21.54 375500 20241114 7.19 414500 -2.90 20250307 376500 6.91 20250203 513000 -21.54 20240613 375500 7.19 20241114 0.08 N 007310 5000 200 억 484143 N N 12 N 00 N
3 20250318 150227 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 402000 2500 2 0.63 764011000 1901 80.86 402500 404000 400500 519000 280000 399500 401899.53 12.08 0 247 403833 401666 397333 395166 390833 402750 396250 200 119500 5000 303620 500 1 4007830 16111 10.05 0.71 12 0.05 40005.00 566748.00 513000 20240613 -21.64 375500 20241114 7.06 414500 -3.02 20250307 376500 6.77 20250203 513000 -21.64 20240613 375500 7.06 20241114 0.08 N 007310 5000 200 억 484143 N N 13 N 00 N
4 20250318 140226 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 401500 2000 2 0.50 674464500 1678 71.37 402500 404000 400500 519000 280000 399500 401945.47 12.08 0 198 403833 401666 397333 395166 390833 402750 396250 200 119500 5000 303620 500 1 4007830 16091 10.04 0.71 12 0.04 40005.00 566748.00 513000 20240613 -21.73 375500 20241114 6.92 414500 -3.14 20250307 376500 6.64 20250203 513000 -21.73 20240613 375500 6.92 20241114 0.08 N 007310 5000 200 억 484143 N N 13 N 00 N
5 20250318 130225 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 401500 2000 2 0.50 582265750 1448 61.59 402500 404000 400500 519000 280000 399500 402117.23 12.08 0 366 403833 401666 397333 395166 390833 402750 396250 200 119500 5000 303620 500 1 4007830 16091 10.04 0.71 12 0.04 40005.00 566748.00 513000 20240613 -21.73 375500 20241114 6.92 414500 -3.14 20250307 376500 6.64 20250203 513000 -21.73 20240613 375500 6.92 20241114 0.08 N 007310 5000 200 억 484143 N N 13 N 00 N
6 20250318 120225 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 402000 2500 2 0.63 539302750 1341 57.04 402500 404000 400500 519000 280000 399500 402164.62 12.08 0 323 403833 401666 397333 395166 390833 402750 396250 200 119500 5000 303620 500 1 4007830 16111 10.05 0.71 12 0.03 40005.00 566748.00 513000 20240613 -21.64 375500 20241114 7.06 414500 -3.02 20250307 376500 6.77 20250203 513000 -21.64 20240613 375500 7.06 20241114 0.08 N 007310 5000 200 억 484143 N N 13 N 00 N
7 20250318 110225 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 401000 1500 2 0.38 479061750 1191 50.66 402500 404000 400500 519000 280000 399500 402234.89 12.08 0 288 403833 401666 397333 395166 390833 402750 396250 200 119500 5000 303620 500 1 4007830 16071 10.02 0.71 12 0.03 40005.00 566748.00 513000 20240613 -21.83 375500 20241114 6.79 414500 -3.26 20250307 376500 6.51 20250203 513000 -21.83 20240613 375500 6.79 20241114 0.08 N 007310 5000 200 억 484143 N N 13 N 00 N
8 20250318 100226 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 401500 2000 2 0.50 404372750 1005 42.75 402500 404000 401000 519000 280000 399500 402360.95 12.08 0 188 403833 401666 397333 395166 390833 402750 396250 200 119500 5000 303620 500 1 4007830 16091 10.04 0.71 12 0.03 40005.00 566748.00 513000 20240613 -21.73 375500 20241114 6.92 414500 -3.14 20250307 376500 6.64 20250203 513000 -21.73 20240613 375500 6.92 20241114 0.08 N 007310 5000 200 억 484143 N N 13 N 00 N
9 20250318 090226 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 402500 3000 2 0.75 42682500 106 4.51 402500 404000 402000 519000 280000 399500 402665.09 12.08 0 29 403833 401666 397333 395166 390833 402750 396250 200 119500 5000 303620 500 1 4007830 16132 10.06 0.71 12 0.00 40005.00 566748.00 513000 20240613 -21.54 375500 20241114 7.19 414500 -2.90 20250307 376500 6.91 20250203 513000 -21.54 20240613 375500 7.19 20241114 0.08 N 007310 5000 200 억 484143 N N 13 N 00 N
10 20250317 160226 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 399500 5000 2 1.27 932556000 2351 54.92 395000 399500 393000 512000 276500 394500 396662.34 12.12 0 -334 399166 396832 393166 390832 387166 395000 389000 200 117500 5000 299820 500 1 4007830 16011 9.99 0.70 12 0.06 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 0.09 N 007310 5000 200 억 485758 N N 13 N 00 N
11 20250317 150226 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 397500 3000 2 0.76 669181500 1691 39.50 395000 399000 393000 512000 276500 394500 395731.22 12.12 0 -412 399166 396832 393166 390832 387166 395000 389000 200 117500 5000 299820 500 1 4007830 15931 9.94 0.70 12 0.04 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 0.09 N 007310 5000 200 억 485758 N N 45 N 00 N
12 20250317 140226 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 396000 1500 2 0.38 524192000 1325 30.95 395000 399000 393000 512000 276500 394500 395616.60 12.12 0 -313 399166 396832 393166 390832 387166 395000 389000 200 117500 5000 299820 500 1 4007830 15871 9.90 0.70 12 0.03 40005.00 566748.00 513000 20240613 -22.81 375500 20241114 5.46 414500 -4.46 20250307 376500 5.18 20250203 513000 -22.81 20240613 375500 5.46 20241114 0.09 N 007310 5000 200 억 485758 N N 45 N 00 N