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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007310/price/prices-20250201.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
20250219,160225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,388500,4000,2,1.04,1450637500,3739,81.41,383500,389000,383500,499500,269500,384500,387974.73,11.99,0,384,390500,387500,384500,381500,378500,386000,380000,200,115000,5000,292220,500,1,4007830,15570,9.71,0.69,12,0.09,40005.00,566748.00,513000,20240613,-24.27,375500,20241114,3.46,398500,-2.51,20250102,376500,3.19,20250203,513000,-24.27,20240613,375500,3.46,20241114,0.08,N,007310,5000,200 억,,480634,N,N,50,N,00,N
20250219,150227,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,389000,4500,2,1.17,1305661000,3366,73.29,383500,389000,383500,499500,269500,384500,387896.91,11.99,0,341,390500,387500,384500,381500,378500,386000,380000,200,115000,5000,292220,500,1,4007830,15590,9.72,0.69,12,0.08,40005.00,566748.00,513000,20240613,-24.17,375500,20241114,3.60,398500,-2.38,20250102,376500,3.32,20250203,513000,-24.17,20240613,375500,3.60,20241114,0.08,N,007310,5000,200 억,,480634,N,N,5,N,00,N
20250219,140225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,389000,4500,2,1.17,1197576000,3088,67.23,383500,389000,383500,499500,269500,384500,387816.06,11.99,0,279,390500,387500,384500,381500,378500,386000,380000,200,115000,5000,292220,500,1,4007830,15590,9.72,0.69,12,0.08,40005.00,566748.00,513000,20240613,-24.17,375500,20241114,3.60,398500,-2.38,20250102,376500,3.32,20250203,513000,-24.17,20240613,375500,3.60,20241114,0.08,N,007310,5000,200 억,,480634,N,N,5,N,00,N
20250219,130226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,388000,3500,2,0.91,976942000,2520,54.87,383500,389000,383500,499500,269500,384500,387675.40,11.99,0,345,390500,387500,384500,381500,378500,386000,380000,200,115000,5000,292220,500,1,4007830,15550,9.70,0.68,12,0.06,40005.00,566748.00,513000,20240613,-24.37,375500,20241114,3.33,398500,-2.63,20250102,376500,3.05,20250203,513000,-24.37,20240613,375500,3.33,20241114,0.08,N,007310,5000,200 억,,480634,N,N,5,N,00,N
20250219,120226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,389000,4500,2,1.17,860757500,2221,48.36,383500,389000,383500,499500,269500,384500,387554.03,11.99,0,358,390500,387500,384500,381500,378500,386000,380000,200,115000,5000,292220,500,1,4007830,15590,9.72,0.69,12,0.06,40005.00,566748.00,513000,20240613,-24.17,375500,20241114,3.60,398500,-2.38,20250102,376500,3.32,20250203,513000,-24.17,20240613,375500,3.60,20241114,0.08,N,007310,5000,200 억,,480634,N,N,5,N,00,N
20250219,110226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,387500,3000,2,0.78,509210000,1316,28.65,383500,388500,383500,499500,269500,384500,386937.69,11.99,0,-110,390500,387500,384500,381500,378500,386000,380000,200,115000,5000,292220,500,1,4007830,15530,9.69,0.68,12,0.03,40005.00,566748.00,513000,20240613,-24.46,375500,20241114,3.20,398500,-2.76,20250102,376500,2.92,20250203,513000,-24.46,20240613,375500,3.20,20241114,0.08,N,007310,5000,200 억,,480634,N,N,5,N,00,N
20250219,100226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,387500,3000,2,0.78,383639000,992,21.60,383500,388500,383500,499500,269500,384500,386732.86,11.99,0,-17,390500,387500,384500,381500,378500,386000,380000,200,115000,5000,292220,500,1,4007830,15530,9.69,0.68,12,0.02,40005.00,566748.00,513000,20240613,-24.46,375500,20241114,3.20,398500,-2.76,20250102,376500,2.92,20250203,513000,-24.46,20240613,375500,3.20,20241114,0.08,N,007310,5000,200 억,,480634,N,N,5,N,00,N
20250219,090226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,384500,0,3,0.00,28043500,73,1.59,383500,384500,383500,499500,269500,384500,384157.53,11.99,0,-6,390500,387500,384500,381500,378500,386000,380000,200,115000,5000,292220,500,1,4007830,15410,9.61,0.68,12,0.00,40005.00,566748.00,513000,20240613,-25.05,375500,20241114,2.40,398500,-3.51,20250102,376500,2.12,20250203,513000,-25.05,20240613,375500,2.40,20241114,0.08,N,007310,5000,200 억,,480634,N,N,5,N,00,N
20250218,160225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,384500,-3000,5,-0.77,1762902500,4590,170.13,385500,387500,381500,503000,271500,387500,384074.34,12.00,0,-1299,390500,389000,386500,385000,382500,387750,383750,200,115500,5000,294500,500,1,4007830,15410,9.61,0.68,12,0.11,40005.00,566748.00,513000,20240613,-25.05,375500,20241114,2.40,398500,-3.51,20250102,376500,2.12,20250203,513000,-25.05,20240613,375500,2.40,20241114,0.08,N,007310,5000,200 억,,480902,N,N,5,N,00,N
20250218,150226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,384000,-3500,5,-0.90,1481219000,3857,142.96,385500,387500,381500,503000,271500,387500,384033.96,12.00,0,-1260,390500,389000,386500,385000,382500,387750,383750,200,115500,5000,294500,500,1,4007830,15390,9.60,0.68,12,0.10,40005.00,566748.00,513000,20240613,-25.15,375500,20241114,2.26,398500,-3.64,20250102,376500,1.99,20250203,513000,-25.15,20240613,375500,2.26,20241114,0.08,N,007310,5000,200 억,,480902,N,N,8,N,00,N
20250218,140226,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,383500,-4000,5,-1.03,1329002000,3460,128.24,385500,387500,381500,503000,271500,387500,384104.62,12.00,0,-1135,390500,389000,386500,385000,382500,387750,383750,200,115500,5000,294500,500,1,4007830,15370,9.59,0.68,12,0.09,40005.00,566748.00,513000,20240613,-25.24,375500,20241114,2.13,398500,-3.76,20250102,376500,1.86,20250203,513000,-25.24,20240613,375500,2.13,20241114,0.08,N,007310,5000,200 억,,480902,N,N,8,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 20250219 160225 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 388500 4000 2 1.04 1450637500 3739 81.41 383500 389000 383500 499500 269500 384500 387974.73 11.99 0 384 390500 387500 384500 381500 378500 386000 380000 200 115000 5000 292220 500 1 4007830 15570 9.71 0.69 12 0.09 40005.00 566748.00 513000 20240613 -24.27 375500 20241114 3.46 398500 -2.51 20250102 376500 3.19 20250203 513000 -24.27 20240613 375500 3.46 20241114 0.08 N 007310 5000 200 억 480634 N N 50 N 00 N
3 20250219 150227 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 389000 4500 2 1.17 1305661000 3366 73.29 383500 389000 383500 499500 269500 384500 387896.91 11.99 0 341 390500 387500 384500 381500 378500 386000 380000 200 115000 5000 292220 500 1 4007830 15590 9.72 0.69 12 0.08 40005.00 566748.00 513000 20240613 -24.17 375500 20241114 3.60 398500 -2.38 20250102 376500 3.32 20250203 513000 -24.17 20240613 375500 3.60 20241114 0.08 N 007310 5000 200 억 480634 N N 5 N 00 N
4 20250219 140225 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 389000 4500 2 1.17 1197576000 3088 67.23 383500 389000 383500 499500 269500 384500 387816.06 11.99 0 279 390500 387500 384500 381500 378500 386000 380000 200 115000 5000 292220 500 1 4007830 15590 9.72 0.69 12 0.08 40005.00 566748.00 513000 20240613 -24.17 375500 20241114 3.60 398500 -2.38 20250102 376500 3.32 20250203 513000 -24.17 20240613 375500 3.60 20241114 0.08 N 007310 5000 200 억 480634 N N 5 N 00 N
5 20250219 130226 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 388000 3500 2 0.91 976942000 2520 54.87 383500 389000 383500 499500 269500 384500 387675.40 11.99 0 345 390500 387500 384500 381500 378500 386000 380000 200 115000 5000 292220 500 1 4007830 15550 9.70 0.68 12 0.06 40005.00 566748.00 513000 20240613 -24.37 375500 20241114 3.33 398500 -2.63 20250102 376500 3.05 20250203 513000 -24.37 20240613 375500 3.33 20241114 0.08 N 007310 5000 200 억 480634 N N 5 N 00 N
6 20250219 120226 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 389000 4500 2 1.17 860757500 2221 48.36 383500 389000 383500 499500 269500 384500 387554.03 11.99 0 358 390500 387500 384500 381500 378500 386000 380000 200 115000 5000 292220 500 1 4007830 15590 9.72 0.69 12 0.06 40005.00 566748.00 513000 20240613 -24.17 375500 20241114 3.60 398500 -2.38 20250102 376500 3.32 20250203 513000 -24.17 20240613 375500 3.60 20241114 0.08 N 007310 5000 200 억 480634 N N 5 N 00 N
7 20250219 110226 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 387500 3000 2 0.78 509210000 1316 28.65 383500 388500 383500 499500 269500 384500 386937.69 11.99 0 -110 390500 387500 384500 381500 378500 386000 380000 200 115000 5000 292220 500 1 4007830 15530 9.69 0.68 12 0.03 40005.00 566748.00 513000 20240613 -24.46 375500 20241114 3.20 398500 -2.76 20250102 376500 2.92 20250203 513000 -24.46 20240613 375500 3.20 20241114 0.08 N 007310 5000 200 억 480634 N N 5 N 00 N
8 20250219 100226 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 387500 3000 2 0.78 383639000 992 21.60 383500 388500 383500 499500 269500 384500 386732.86 11.99 0 -17 390500 387500 384500 381500 378500 386000 380000 200 115000 5000 292220 500 1 4007830 15530 9.69 0.68 12 0.02 40005.00 566748.00 513000 20240613 -24.46 375500 20241114 3.20 398500 -2.76 20250102 376500 2.92 20250203 513000 -24.46 20240613 375500 3.20 20241114 0.08 N 007310 5000 200 억 480634 N N 5 N 00 N
9 20250219 090226 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 384500 0 3 0.00 28043500 73 1.59 383500 384500 383500 499500 269500 384500 384157.53 11.99 0 -6 390500 387500 384500 381500 378500 386000 380000 200 115000 5000 292220 500 1 4007830 15410 9.61 0.68 12 0.00 40005.00 566748.00 513000 20240613 -25.05 375500 20241114 2.40 398500 -3.51 20250102 376500 2.12 20250203 513000 -25.05 20240613 375500 2.40 20241114 0.08 N 007310 5000 200 억 480634 N N 5 N 00 N
10 20250218 160225 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 384500 -3000 5 -0.77 1762902500 4590 170.13 385500 387500 381500 503000 271500 387500 384074.34 12.00 0 -1299 390500 389000 386500 385000 382500 387750 383750 200 115500 5000 294500 500 1 4007830 15410 9.61 0.68 12 0.11 40005.00 566748.00 513000 20240613 -25.05 375500 20241114 2.40 398500 -3.51 20250102 376500 2.12 20250203 513000 -25.05 20240613 375500 2.40 20241114 0.08 N 007310 5000 200 억 480902 N N 5 N 00 N
11 20250218 150226 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 384000 -3500 5 -0.90 1481219000 3857 142.96 385500 387500 381500 503000 271500 387500 384033.96 12.00 0 -1260 390500 389000 386500 385000 382500 387750 383750 200 115500 5000 294500 500 1 4007830 15390 9.60 0.68 12 0.10 40005.00 566748.00 513000 20240613 -25.15 375500 20241114 2.26 398500 -3.64 20250102 376500 1.99 20250203 513000 -25.15 20240613 375500 2.26 20241114 0.08 N 007310 5000 200 억 480902 N N 8 N 00 N
12 20250218 140226 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 383500 -4000 5 -1.03 1329002000 3460 128.24 385500 387500 381500 503000 271500 387500 384104.62 12.00 0 -1135 390500 389000 386500 385000 382500 387750 383750 200 115500 5000 294500 500 1 4007830 15370 9.59 0.68 12 0.09 40005.00 566748.00 513000 20240613 -25.24 375500 20241114 2.13 398500 -3.76 20250102 376500 1.86 20250203 513000 -25.24 20240613 375500 2.13 20241114 0.08 N 007310 5000 200 억 480902 N N 8 N 00 N