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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007310/price/prices-20250401.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
20250422,160220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402000,-2000,5,-0.50,654997500,1629,230.08,405500,405500,400500,525000,283000,404000,402085.69,12.15,0,289,408666,406332,403666,401332,398666,405000,400000,200,121000,5000,307040,500,1,4007830,16111,11.79,0.68,12,0.04,34108.00,595294.00,513000,20240613,-21.64,375500,20241114,7.06,429500,-6.40,20250321,376500,6.77,20250203,513000,-21.64,20240613,375500,7.06,20241114,0.08,Y,007310,5000,200 억,,486920,N,N,311,N,00,N
20250422,150224,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401500,-2500,5,-0.62,526412500,1309,184.89,405500,405500,401000,525000,283000,404000,402148.59,12.15,0,253,408666,406332,403666,401332,398666,405000,400000,200,121000,5000,307040,500,1,4007830,16091,11.77,0.67,12,0.03,34108.00,595294.00,513000,20240613,-21.73,375500,20241114,6.92,429500,-6.52,20250321,376500,6.64,20250203,513000,-21.73,20240613,375500,6.92,20241114,0.08,Y,007310,5000,200 억,,486920,N,N,53,N,00,N
20250422,140224,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402000,-2000,5,-0.50,417530500,1038,146.61,405500,405500,401000,525000,283000,404000,402245.18,12.15,0,167,408666,406332,403666,401332,398666,405000,400000,200,121000,5000,307040,500,1,4007830,16111,11.79,0.68,12,0.03,34108.00,595294.00,513000,20240613,-21.64,375500,20241114,7.06,429500,-6.40,20250321,376500,6.77,20250203,513000,-21.64,20240613,375500,7.06,20241114,0.08,Y,007310,5000,200 억,,486920,N,N,53,N,00,N
20250422,130223,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401500,-2500,5,-0.62,349144000,868,122.60,405500,405500,401000,525000,283000,404000,402239.63,12.15,0,154,408666,406332,403666,401332,398666,405000,400000,200,121000,5000,307040,500,1,4007830,16091,11.77,0.67,12,0.02,34108.00,595294.00,513000,20240613,-21.73,375500,20241114,6.92,429500,-6.52,20250321,376500,6.64,20250203,513000,-21.73,20240613,375500,6.92,20241114,0.08,Y,007310,5000,200 억,,486920,N,N,53,N,00,N
20250422,120223,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402500,-1500,5,-0.37,289298000,719,101.55,405500,405500,401000,525000,283000,404000,402361.61,12.15,0,100,408666,406332,403666,401332,398666,405000,400000,200,121000,5000,307040,500,1,4007830,16132,11.80,0.68,12,0.02,34108.00,595294.00,513000,20240613,-21.54,375500,20241114,7.19,429500,-6.29,20250321,376500,6.91,20250203,513000,-21.54,20240613,375500,7.19,20241114,0.08,Y,007310,5000,200 억,,486920,N,N,53,N,00,N
20250422,110224,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402000,-2000,5,-0.50,207373000,515,72.74,405500,405500,401000,525000,283000,404000,402666.02,12.15,0,98,408666,406332,403666,401332,398666,405000,400000,200,121000,5000,307040,500,1,4007830,16111,11.79,0.68,12,0.01,34108.00,595294.00,513000,20240613,-21.64,375500,20241114,7.06,429500,-6.40,20250321,376500,6.77,20250203,513000,-21.64,20240613,375500,7.06,20241114,0.08,Y,007310,5000,200 억,,486920,N,N,53,N,00,N
20250422,100224,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402500,-1500,5,-0.37,95527500,237,33.47,405500,405500,401500,525000,283000,404000,403069.62,12.15,0,-3,408666,406332,403666,401332,398666,405000,400000,200,121000,5000,307040,500,1,4007830,16132,11.80,0.68,12,0.01,34108.00,595294.00,513000,20240613,-21.54,375500,20241114,7.19,429500,-6.29,20250321,376500,6.91,20250203,513000,-21.54,20240613,375500,7.19,20241114,0.08,Y,007310,5000,200 억,,486920,N,N,53,N,00,N
20250422,090224,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,404000,0,3,0.00,21818500,54,7.63,405500,405500,402000,525000,283000,404000,404046.30,12.15,0,-19,408666,406332,403666,401332,398666,405000,400000,200,121000,5000,307040,500,1,4007830,16192,11.84,0.68,12,0.00,34108.00,595294.00,513000,20240613,-21.25,375500,20241114,7.59,429500,-5.94,20250321,376500,7.30,20250203,513000,-21.25,20240613,375500,7.59,20241114,0.08,Y,007310,5000,200 억,,486920,N,N,53,N,00,N
20250421,160220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,404000,-500,5,-0.12,285291750,708,38.90,404500,406000,401000,525000,283500,404500,402954.45,12.15,0,-164,410166,407332,404166,401332,398166,408750,402750,200,120500,5000,307420,500,1,4007830,16192,11.84,0.68,12,0.02,34108.00,595294.00,513000,20240613,-21.25,375500,20241114,7.59,429500,-5.94,20250321,376500,7.30,20250203,513000,-21.25,20240613,375500,7.59,20241114,0.08,Y,007310,5000,200 억,,487074,N,N,53,N,00,N
20250421,150223,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401500,-3000,5,-0.74,254625750,632,34.73,404500,406000,401000,525000,283500,404500,402888.84,12.15,0,-188,410166,407332,404166,401332,398166,408750,402750,200,120500,5000,307420,500,1,4007830,16091,11.77,0.67,12,0.02,34108.00,595294.00,513000,20240613,-21.73,375500,20241114,6.92,429500,-6.52,20250321,376500,6.64,20250203,513000,-21.73,20240613,375500,6.92,20241114,0.08,Y,007310,5000,200 억,,487074,N,N,133,N,00,N
20250421,140223,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402500,-2000,5,-0.49,222081750,551,30.27,404500,406000,401000,525000,283500,404500,403052.18,12.15,0,-216,410166,407332,404166,401332,398166,408750,402750,200,120500,5000,307420,500,1,4007830,16132,11.80,0.68,12,0.01,34108.00,595294.00,513000,20240613,-21.54,375500,20241114,7.19,429500,-6.29,20250321,376500,6.91,20250203,513000,-21.54,20240613,375500,7.19,20241114,0.08,Y,007310,5000,200 억,,487074,N,N,133,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 20250422 160220 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 402000 -2000 5 -0.50 654997500 1629 230.08 405500 405500 400500 525000 283000 404000 402085.69 12.15 0 289 408666 406332 403666 401332 398666 405000 400000 200 121000 5000 307040 500 1 4007830 16111 11.79 0.68 12 0.04 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 0.08 Y 007310 5000 200 억 486920 N N 311 N 00 N
3 20250422 150224 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 401500 -2500 5 -0.62 526412500 1309 184.89 405500 405500 401000 525000 283000 404000 402148.59 12.15 0 253 408666 406332 403666 401332 398666 405000 400000 200 121000 5000 307040 500 1 4007830 16091 11.77 0.67 12 0.03 34108.00 595294.00 513000 20240613 -21.73 375500 20241114 6.92 429500 -6.52 20250321 376500 6.64 20250203 513000 -21.73 20240613 375500 6.92 20241114 0.08 Y 007310 5000 200 억 486920 N N 53 N 00 N
4 20250422 140224 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 402000 -2000 5 -0.50 417530500 1038 146.61 405500 405500 401000 525000 283000 404000 402245.18 12.15 0 167 408666 406332 403666 401332 398666 405000 400000 200 121000 5000 307040 500 1 4007830 16111 11.79 0.68 12 0.03 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 0.08 Y 007310 5000 200 억 486920 N N 53 N 00 N
5 20250422 130223 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 401500 -2500 5 -0.62 349144000 868 122.60 405500 405500 401000 525000 283000 404000 402239.63 12.15 0 154 408666 406332 403666 401332 398666 405000 400000 200 121000 5000 307040 500 1 4007830 16091 11.77 0.67 12 0.02 34108.00 595294.00 513000 20240613 -21.73 375500 20241114 6.92 429500 -6.52 20250321 376500 6.64 20250203 513000 -21.73 20240613 375500 6.92 20241114 0.08 Y 007310 5000 200 억 486920 N N 53 N 00 N
6 20250422 120223 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 402500 -1500 5 -0.37 289298000 719 101.55 405500 405500 401000 525000 283000 404000 402361.61 12.15 0 100 408666 406332 403666 401332 398666 405000 400000 200 121000 5000 307040 500 1 4007830 16132 11.80 0.68 12 0.02 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 0.08 Y 007310 5000 200 억 486920 N N 53 N 00 N
7 20250422 110224 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 402000 -2000 5 -0.50 207373000 515 72.74 405500 405500 401000 525000 283000 404000 402666.02 12.15 0 98 408666 406332 403666 401332 398666 405000 400000 200 121000 5000 307040 500 1 4007830 16111 11.79 0.68 12 0.01 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 0.08 Y 007310 5000 200 억 486920 N N 53 N 00 N
8 20250422 100224 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 402500 -1500 5 -0.37 95527500 237 33.47 405500 405500 401500 525000 283000 404000 403069.62 12.15 0 -3 408666 406332 403666 401332 398666 405000 400000 200 121000 5000 307040 500 1 4007830 16132 11.80 0.68 12 0.01 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 0.08 Y 007310 5000 200 억 486920 N N 53 N 00 N
9 20250422 090224 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 404000 0 3 0.00 21818500 54 7.63 405500 405500 402000 525000 283000 404000 404046.30 12.15 0 -19 408666 406332 403666 401332 398666 405000 400000 200 121000 5000 307040 500 1 4007830 16192 11.84 0.68 12 0.00 34108.00 595294.00 513000 20240613 -21.25 375500 20241114 7.59 429500 -5.94 20250321 376500 7.30 20250203 513000 -21.25 20240613 375500 7.59 20241114 0.08 Y 007310 5000 200 억 486920 N N 53 N 00 N
10 20250421 160220 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 404000 -500 5 -0.12 285291750 708 38.90 404500 406000 401000 525000 283500 404500 402954.45 12.15 0 -164 410166 407332 404166 401332 398166 408750 402750 200 120500 5000 307420 500 1 4007830 16192 11.84 0.68 12 0.02 34108.00 595294.00 513000 20240613 -21.25 375500 20241114 7.59 429500 -5.94 20250321 376500 7.30 20250203 513000 -21.25 20240613 375500 7.59 20241114 0.08 Y 007310 5000 200 억 487074 N N 53 N 00 N
11 20250421 150223 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 401500 -3000 5 -0.74 254625750 632 34.73 404500 406000 401000 525000 283500 404500 402888.84 12.15 0 -188 410166 407332 404166 401332 398166 408750 402750 200 120500 5000 307420 500 1 4007830 16091 11.77 0.67 12 0.02 34108.00 595294.00 513000 20240613 -21.73 375500 20241114 6.92 429500 -6.52 20250321 376500 6.64 20250203 513000 -21.73 20240613 375500 6.92 20241114 0.08 Y 007310 5000 200 억 487074 N N 133 N 00 N
12 20250421 140223 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 402500 -2000 5 -0.49 222081750 551 30.27 404500 406000 401000 525000 283500 404500 403052.18 12.15 0 -216 410166 407332 404166 401332 398166 408750 402750 200 120500 5000 307420 500 1 4007830 16132 11.80 0.68 12 0.01 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 0.08 Y 007310 5000 200 억 487074 N N 133 N 00 N