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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,394000,-2500,5,-0.63,513113500,1304,84.35,394000,395000,391500,515000,278000,396500,393491.95,12.12,0,-241,402166,399332,394166,391332,386166,400750,392750,200,118500,5000,301340,500,1,4007830,15791,11.55,0.66,12,0.03,34108.00,595294.00,513000,20240613,-23.20,375500,20241114,4.93,429500,-8.27,20250321,376500,4.65,20250203,513000,-23.20,20240613,375500,4.93,20241114,0.07,Y,007310,5000,200 억,,485865,N,N,227,N,00,N
20250414,150221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393500,-3000,5,-0.76,461926000,1174,75.94,394000,395000,391500,515000,278000,396500,393463.37,12.12,0,-261,402166,399332,394166,391332,386166,400750,392750,200,118500,5000,301340,500,1,4007830,15771,11.54,0.66,12,0.03,34108.00,595294.00,513000,20240613,-23.29,375500,20241114,4.79,429500,-8.38,20250321,376500,4.52,20250203,513000,-23.29,20240613,375500,4.79,20241114,0.07,Y,007310,5000,200 억,,485865,N,N,74,N,00,N
20250414,140221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,394500,-2000,5,-0.50,381565000,970,62.74,394000,395000,391500,515000,278000,396500,393365.98,12.12,0,-243,402166,399332,394166,391332,386166,400750,392750,200,118500,5000,301340,500,1,4007830,15811,11.57,0.66,12,0.02,34108.00,595294.00,513000,20240613,-23.10,375500,20241114,5.06,429500,-8.15,20250321,376500,4.78,20250203,513000,-23.10,20240613,375500,5.06,20241114,0.07,Y,007310,5000,200 억,,485865,N,N,74,N,00,N
20250414,130221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,394500,-2000,5,-0.50,298468000,759,49.09,394000,394500,391500,515000,278000,396500,393238.47,12.12,0,-222,402166,399332,394166,391332,386166,400750,392750,200,118500,5000,301340,500,1,4007830,15811,11.57,0.66,12,0.02,34108.00,595294.00,513000,20240613,-23.10,375500,20241114,5.06,429500,-8.15,20250321,376500,4.78,20250203,513000,-23.10,20240613,375500,5.06,20241114,0.07,Y,007310,5000,200 억,,485865,N,N,74,N,00,N
20250414,120221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393500,-3000,5,-0.76,278370000,708,45.80,394000,394500,391500,515000,278000,396500,393177.97,12.12,0,-228,402166,399332,394166,391332,386166,400750,392750,200,118500,5000,301340,500,1,4007830,15771,11.54,0.66,12,0.02,34108.00,595294.00,513000,20240613,-23.29,375500,20241114,4.79,429500,-8.38,20250321,376500,4.52,20250203,513000,-23.29,20240613,375500,4.79,20241114,0.07,Y,007310,5000,200 억,,485865,N,N,74,N,00,N
20250414,110220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393000,-3500,5,-0.88,217062000,552,35.71,394000,394500,391500,515000,278000,396500,393228.26,12.12,0,-198,402166,399332,394166,391332,386166,400750,392750,200,118500,5000,301340,500,1,4007830,15751,11.52,0.66,12,0.01,34108.00,595294.00,513000,20240613,-23.39,375500,20241114,4.66,429500,-8.50,20250321,376500,4.38,20250203,513000,-23.39,20240613,375500,4.66,20241114,0.07,Y,007310,5000,200 억,,485865,N,N,74,N,00,N
20250414,100221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393500,-3000,5,-0.76,145851500,371,24.00,394000,394500,391500,515000,278000,396500,393130.73,12.12,0,-129,402166,399332,394166,391332,386166,400750,392750,200,118500,5000,301340,500,1,4007830,15771,11.54,0.66,12,0.01,34108.00,595294.00,513000,20240613,-23.29,375500,20241114,4.79,429500,-8.38,20250321,376500,4.52,20250203,513000,-23.29,20240613,375500,4.79,20241114,0.07,Y,007310,5000,200 억,,485865,N,N,74,N,00,N
20250414,090221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393000,-3500,5,-0.88,42513500,108,6.99,394000,394000,392500,515000,278000,396500,393643.52,12.12,0,-25,402166,399332,394166,391332,386166,400750,392750,200,118500,5000,301340,500,1,4007830,15751,11.52,0.66,12,0.00,34108.00,595294.00,513000,20240613,-23.39,375500,20241114,4.66,429500,-8.50,20250321,376500,4.38,20250203,513000,-23.39,20240613,375500,4.66,20241114,0.07,Y,007310,5000,200 억,,485865,N,N,74,N,00,N
20250411,160219,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,396500,1500,2,0.38,608520000,1546,51.97,391000,397000,389000,513000,276500,395000,393601.82,12.11,0,275,400666,397832,392166,389332,383666,399250,390750,200,118000,5000,300200,500,1,4007830,15891,11.62,0.67,12,0.04,34108.00,595294.00,513000,20240613,-22.71,375500,20241114,5.59,429500,-7.68,20250321,376500,5.31,20250203,513000,-22.71,20240613,375500,5.59,20241114,0.07,Y,007310,5000,200 억,,485377,N,N,74,N,00,N
20250411,150220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,395000,0,3,0.00,495290500,1260,42.35,391000,397000,389000,513000,276500,395000,393087.70,12.11,0,188,400666,397832,392166,389332,383666,399250,390750,200,118000,5000,300200,500,1,4007830,15831,11.58,0.66,12,0.03,34108.00,595294.00,513000,20240613,-23.00,375500,20241114,5.19,429500,-8.03,20250321,376500,4.91,20250203,513000,-23.00,20240613,375500,5.19,20241114,0.07,Y,007310,5000,200 억,,485377,N,N,68,N,00,N
20250411,140221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,396500,1500,2,0.38,395693000,1008,33.88,391000,397000,389000,513000,276500,395000,392552.58,12.11,0,180,400666,397832,392166,389332,383666,399250,390750,200,118000,5000,300200,500,1,4007830,15891,11.62,0.67,12,0.03,34108.00,595294.00,513000,20240613,-22.71,375500,20241114,5.59,429500,-7.68,20250321,376500,5.31,20250203,513000,-22.71,20240613,375500,5.59,20241114,0.07,Y,007310,5000,200 억,,485377,N,N,68,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 20250414 160220 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 394000 -2500 5 -0.63 513113500 1304 84.35 394000 395000 391500 515000 278000 396500 393491.95 12.12 0 -241 402166 399332 394166 391332 386166 400750 392750 200 118500 5000 301340 500 1 4007830 15791 11.55 0.66 12 0.03 34108.00 595294.00 513000 20240613 -23.20 375500 20241114 4.93 429500 -8.27 20250321 376500 4.65 20250203 513000 -23.20 20240613 375500 4.93 20241114 0.07 Y 007310 5000 200 억 485865 N N 227 N 00 N
3 20250414 150221 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 393500 -3000 5 -0.76 461926000 1174 75.94 394000 395000 391500 515000 278000 396500 393463.37 12.12 0 -261 402166 399332 394166 391332 386166 400750 392750 200 118500 5000 301340 500 1 4007830 15771 11.54 0.66 12 0.03 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 0.07 Y 007310 5000 200 억 485865 N N 74 N 00 N
4 20250414 140221 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 394500 -2000 5 -0.50 381565000 970 62.74 394000 395000 391500 515000 278000 396500 393365.98 12.12 0 -243 402166 399332 394166 391332 386166 400750 392750 200 118500 5000 301340 500 1 4007830 15811 11.57 0.66 12 0.02 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 0.07 Y 007310 5000 200 억 485865 N N 74 N 00 N
5 20250414 130221 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 394500 -2000 5 -0.50 298468000 759 49.09 394000 394500 391500 515000 278000 396500 393238.47 12.12 0 -222 402166 399332 394166 391332 386166 400750 392750 200 118500 5000 301340 500 1 4007830 15811 11.57 0.66 12 0.02 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 0.07 Y 007310 5000 200 억 485865 N N 74 N 00 N
6 20250414 120221 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 393500 -3000 5 -0.76 278370000 708 45.80 394000 394500 391500 515000 278000 396500 393177.97 12.12 0 -228 402166 399332 394166 391332 386166 400750 392750 200 118500 5000 301340 500 1 4007830 15771 11.54 0.66 12 0.02 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 0.07 Y 007310 5000 200 억 485865 N N 74 N 00 N
7 20250414 110220 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 393000 -3500 5 -0.88 217062000 552 35.71 394000 394500 391500 515000 278000 396500 393228.26 12.12 0 -198 402166 399332 394166 391332 386166 400750 392750 200 118500 5000 301340 500 1 4007830 15751 11.52 0.66 12 0.01 34108.00 595294.00 513000 20240613 -23.39 375500 20241114 4.66 429500 -8.50 20250321 376500 4.38 20250203 513000 -23.39 20240613 375500 4.66 20241114 0.07 Y 007310 5000 200 억 485865 N N 74 N 00 N
8 20250414 100221 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 393500 -3000 5 -0.76 145851500 371 24.00 394000 394500 391500 515000 278000 396500 393130.73 12.12 0 -129 402166 399332 394166 391332 386166 400750 392750 200 118500 5000 301340 500 1 4007830 15771 11.54 0.66 12 0.01 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 0.07 Y 007310 5000 200 억 485865 N N 74 N 00 N
9 20250414 090221 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 393000 -3500 5 -0.88 42513500 108 6.99 394000 394000 392500 515000 278000 396500 393643.52 12.12 0 -25 402166 399332 394166 391332 386166 400750 392750 200 118500 5000 301340 500 1 4007830 15751 11.52 0.66 12 0.00 34108.00 595294.00 513000 20240613 -23.39 375500 20241114 4.66 429500 -8.50 20250321 376500 4.38 20250203 513000 -23.39 20240613 375500 4.66 20241114 0.07 Y 007310 5000 200 억 485865 N N 74 N 00 N
10 20250411 160219 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 396500 1500 2 0.38 608520000 1546 51.97 391000 397000 389000 513000 276500 395000 393601.82 12.11 0 275 400666 397832 392166 389332 383666 399250 390750 200 118000 5000 300200 500 1 4007830 15891 11.62 0.67 12 0.04 34108.00 595294.00 513000 20240613 -22.71 375500 20241114 5.59 429500 -7.68 20250321 376500 5.31 20250203 513000 -22.71 20240613 375500 5.59 20241114 0.07 Y 007310 5000 200 억 485377 N N 74 N 00 N
11 20250411 150220 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 395000 0 3 0.00 495290500 1260 42.35 391000 397000 389000 513000 276500 395000 393087.70 12.11 0 188 400666 397832 392166 389332 383666 399250 390750 200 118000 5000 300200 500 1 4007830 15831 11.58 0.66 12 0.03 34108.00 595294.00 513000 20240613 -23.00 375500 20241114 5.19 429500 -8.03 20250321 376500 4.91 20250203 513000 -23.00 20240613 375500 5.19 20241114 0.07 Y 007310 5000 200 억 485377 N N 68 N 00 N
12 20250411 140221 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 396500 1500 2 0.38 395693000 1008 33.88 391000 397000 389000 513000 276500 395000 392552.58 12.11 0 180 400666 397832 392166 389332 383666 399250 390750 200 118000 5000 300200 500 1 4007830 15891 11.62 0.67 12 0.03 34108.00 595294.00 513000 20240613 -22.71 375500 20241114 5.59 429500 -7.68 20250321 376500 5.31 20250203 513000 -22.71 20240613 375500 5.59 20241114 0.07 Y 007310 5000 200 억 485377 N N 68 N 00 N