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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,409000,15500,2,3.94,5016764500,12323,239.65,397000,412500,395500,511000,275500,393500,407079.28,12.08,0,3935,404166,398832,393166,387832,382166,401500,390500,200,117500,5000,299060,500,1,4007830,16392,10.22,0.72,12,0.31,40005.00,566748.00,513000,20240613,-20.27,375500,20241114,8.92,412500,-0.85,20250306,376500,8.63,20250203,513000,-20.27,20240613,375500,8.92,20241114,0.08,N,007310,5000,200 억,,484242,N,N,9,N,00,N
20250306,150220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,408000,14500,2,3.68,4666081250,11465,222.97,397000,412500,395500,511000,275500,393500,406984.85,12.08,0,3818,404166,398832,393166,387832,382166,401500,390500,200,117500,5000,299060,500,1,4007830,16352,10.20,0.72,12,0.29,40005.00,566748.00,513000,20240613,-20.47,375500,20241114,8.66,412500,-1.09,20250306,376500,8.37,20250203,513000,-20.47,20240613,375500,8.66,20241114,0.08,N,007310,5000,200 억,,484242,N,N,69,N,00,N
20250306,140221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,408500,15000,2,3.81,4042270500,9935,193.21,397000,412500,395500,511000,275500,393500,406871.72,12.08,0,3028,404166,398832,393166,387832,382166,401500,390500,200,117500,5000,299060,500,1,4007830,16372,10.21,0.72,12,0.25,40005.00,566748.00,513000,20240613,-20.37,375500,20241114,8.79,412500,-0.97,20250306,376500,8.50,20250203,513000,-20.37,20240613,375500,8.79,20241114,0.08,N,007310,5000,200 억,,484242,N,N,69,N,00,N
20250306,130220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,411000,17500,2,4.45,3713537000,9132,177.60,397000,412500,395500,511000,275500,393500,406651.01,12.08,0,2915,404166,398832,393166,387832,382166,401500,390500,200,117500,5000,299060,500,1,4007830,16472,10.27,0.73,12,0.23,40005.00,566748.00,513000,20240613,-19.88,375500,20241114,9.45,412500,-0.36,20250306,376500,9.16,20250203,513000,-19.88,20240613,375500,9.45,20241114,0.08,N,007310,5000,200 억,,484242,N,N,69,N,00,N
20250306,120220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,409500,16000,2,4.07,3209246500,7905,153.73,397000,412500,395500,511000,275500,393500,405976.79,12.08,0,2725,404166,398832,393166,387832,382166,401500,390500,200,117500,5000,299060,500,1,4007830,16412,10.24,0.72,12,0.20,40005.00,566748.00,513000,20240613,-20.18,375500,20241114,9.05,412500,-0.73,20250306,376500,8.76,20250203,513000,-20.18,20240613,375500,9.05,20241114,0.08,N,007310,5000,200 억,,484242,N,N,69,N,00,N
20250306,110220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,412500,19000,2,4.83,2748490750,6783,131.91,397000,412500,395500,511000,275500,393500,405202.82,12.08,0,2716,404166,398832,393166,387832,382166,401500,390500,200,117500,5000,299060,500,1,4007830,16532,10.31,0.73,12,0.17,40005.00,566748.00,513000,20240613,-19.59,375500,20241114,9.85,412500,0.00,20250306,376500,9.56,20250203,513000,-19.59,20240613,375500,9.85,20241114,0.08,N,007310,5000,200 억,,484242,N,N,69,N,00,N
20250306,100220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,403000,9500,2,2.41,1136652500,2832,55.08,397000,404500,395500,511000,275500,393500,401360.35,12.08,0,1037,404166,398832,393166,387832,382166,401500,390500,200,117500,5000,299060,500,1,4007830,16152,10.07,0.71,12,0.07,40005.00,566748.00,513000,20240613,-21.44,375500,20241114,7.32,404500,-0.37,20250306,376500,7.04,20250203,513000,-21.44,20240613,375500,7.32,20241114,0.08,N,007310,5000,200 억,,484242,N,N,69,N,00,N
20250306,090220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,396000,2500,2,0.64,27389000,69,1.34,397000,397500,396000,511000,275500,393500,396942.03,12.08,0,-26,404166,398832,393166,387832,382166,401500,390500,200,117500,5000,299060,500,1,4007830,15871,9.90,0.70,12,0.00,40005.00,566748.00,513000,20240613,-22.81,375500,20241114,5.46,398500,-0.63,20250102,376500,5.18,20250203,513000,-22.81,20240613,375500,5.46,20241114,0.08,N,007310,5000,200 억,,484242,N,N,69,N,00,N
20250305,160218,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393500,6000,2,1.55,2023079000,5124,154.43,388000,398500,387500,503000,271500,387500,394824.68,12.02,0,1781,391166,389332,386666,384832,382166,390250,385750,200,115500,5000,294500,500,1,4007830,15771,9.84,0.69,12,0.13,40005.00,566748.00,513000,20240613,-23.29,375500,20241114,4.79,398500,0.00,20250102,376500,4.52,20250203,513000,-23.29,20240613,375500,4.79,20241114,0.08,N,007310,5000,200 억,,481812,N,N,69,N,00,N
20250305,150220,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,394000,6500,2,1.68,1917618750,4856,146.35,388000,398500,387500,503000,271500,387500,394896.78,12.02,0,1759,391166,389332,386666,384832,382166,390250,385750,200,115500,5000,294500,500,1,4007830,15791,9.85,0.70,12,0.12,40005.00,566748.00,513000,20240613,-23.20,375500,20241114,4.93,398500,0.00,20250102,376500,4.65,20250203,513000,-23.20,20240613,375500,4.93,20241114,0.08,N,007310,5000,200 억,,481812,N,N,32,N,00,N
20250305,140218,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393500,6000,2,1.55,1798183750,4553,137.22,388000,398500,387500,503000,271500,387500,394944.82,12.02,0,1689,391166,389332,386666,384832,382166,390250,385750,200,115500,5000,294500,500,1,4007830,15771,9.84,0.69,12,0.11,40005.00,566748.00,513000,20240613,-23.29,375500,20241114,4.79,398500,0.00,20250102,376500,4.52,20250203,513000,-23.29,20240613,375500,4.79,20241114,0.08,N,007310,5000,200 억,,481812,N,N,32,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 20250306 160220 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 409000 15500 2 3.94 5016764500 12323 239.65 397000 412500 395500 511000 275500 393500 407079.28 12.08 0 3935 404166 398832 393166 387832 382166 401500 390500 200 117500 5000 299060 500 1 4007830 16392 10.22 0.72 12 0.31 40005.00 566748.00 513000 20240613 -20.27 375500 20241114 8.92 412500 -0.85 20250306 376500 8.63 20250203 513000 -20.27 20240613 375500 8.92 20241114 0.08 N 007310 5000 200 억 484242 N N 9 N 00 N
3 20250306 150220 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 408000 14500 2 3.68 4666081250 11465 222.97 397000 412500 395500 511000 275500 393500 406984.85 12.08 0 3818 404166 398832 393166 387832 382166 401500 390500 200 117500 5000 299060 500 1 4007830 16352 10.20 0.72 12 0.29 40005.00 566748.00 513000 20240613 -20.47 375500 20241114 8.66 412500 -1.09 20250306 376500 8.37 20250203 513000 -20.47 20240613 375500 8.66 20241114 0.08 N 007310 5000 200 억 484242 N N 69 N 00 N
4 20250306 140221 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 408500 15000 2 3.81 4042270500 9935 193.21 397000 412500 395500 511000 275500 393500 406871.72 12.08 0 3028 404166 398832 393166 387832 382166 401500 390500 200 117500 5000 299060 500 1 4007830 16372 10.21 0.72 12 0.25 40005.00 566748.00 513000 20240613 -20.37 375500 20241114 8.79 412500 -0.97 20250306 376500 8.50 20250203 513000 -20.37 20240613 375500 8.79 20241114 0.08 N 007310 5000 200 억 484242 N N 69 N 00 N
5 20250306 130220 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 411000 17500 2 4.45 3713537000 9132 177.60 397000 412500 395500 511000 275500 393500 406651.01 12.08 0 2915 404166 398832 393166 387832 382166 401500 390500 200 117500 5000 299060 500 1 4007830 16472 10.27 0.73 12 0.23 40005.00 566748.00 513000 20240613 -19.88 375500 20241114 9.45 412500 -0.36 20250306 376500 9.16 20250203 513000 -19.88 20240613 375500 9.45 20241114 0.08 N 007310 5000 200 억 484242 N N 69 N 00 N
6 20250306 120220 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 409500 16000 2 4.07 3209246500 7905 153.73 397000 412500 395500 511000 275500 393500 405976.79 12.08 0 2725 404166 398832 393166 387832 382166 401500 390500 200 117500 5000 299060 500 1 4007830 16412 10.24 0.72 12 0.20 40005.00 566748.00 513000 20240613 -20.18 375500 20241114 9.05 412500 -0.73 20250306 376500 8.76 20250203 513000 -20.18 20240613 375500 9.05 20241114 0.08 N 007310 5000 200 억 484242 N N 69 N 00 N
7 20250306 110220 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 412500 19000 2 4.83 2748490750 6783 131.91 397000 412500 395500 511000 275500 393500 405202.82 12.08 0 2716 404166 398832 393166 387832 382166 401500 390500 200 117500 5000 299060 500 1 4007830 16532 10.31 0.73 12 0.17 40005.00 566748.00 513000 20240613 -19.59 375500 20241114 9.85 412500 0.00 20250306 376500 9.56 20250203 513000 -19.59 20240613 375500 9.85 20241114 0.08 N 007310 5000 200 억 484242 N N 69 N 00 N
8 20250306 100220 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 403000 9500 2 2.41 1136652500 2832 55.08 397000 404500 395500 511000 275500 393500 401360.35 12.08 0 1037 404166 398832 393166 387832 382166 401500 390500 200 117500 5000 299060 500 1 4007830 16152 10.07 0.71 12 0.07 40005.00 566748.00 513000 20240613 -21.44 375500 20241114 7.32 404500 -0.37 20250306 376500 7.04 20250203 513000 -21.44 20240613 375500 7.32 20241114 0.08 N 007310 5000 200 억 484242 N N 69 N 00 N
9 20250306 090220 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 396000 2500 2 0.64 27389000 69 1.34 397000 397500 396000 511000 275500 393500 396942.03 12.08 0 -26 404166 398832 393166 387832 382166 401500 390500 200 117500 5000 299060 500 1 4007830 15871 9.90 0.70 12 0.00 40005.00 566748.00 513000 20240613 -22.81 375500 20241114 5.46 398500 -0.63 20250102 376500 5.18 20250203 513000 -22.81 20240613 375500 5.46 20241114 0.08 N 007310 5000 200 억 484242 N N 69 N 00 N
10 20250305 160218 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 393500 6000 2 1.55 2023079000 5124 154.43 388000 398500 387500 503000 271500 387500 394824.68 12.02 0 1781 391166 389332 386666 384832 382166 390250 385750 200 115500 5000 294500 500 1 4007830 15771 9.84 0.69 12 0.13 40005.00 566748.00 513000 20240613 -23.29 375500 20241114 4.79 398500 0.00 20250102 376500 4.52 20250203 513000 -23.29 20240613 375500 4.79 20241114 0.08 N 007310 5000 200 억 481812 N N 69 N 00 N
11 20250305 150220 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 394000 6500 2 1.68 1917618750 4856 146.35 388000 398500 387500 503000 271500 387500 394896.78 12.02 0 1759 391166 389332 386666 384832 382166 390250 385750 200 115500 5000 294500 500 1 4007830 15791 9.85 0.70 12 0.12 40005.00 566748.00 513000 20240613 -23.20 375500 20241114 4.93 398500 0.00 20250102 376500 4.65 20250203 513000 -23.20 20240613 375500 4.93 20241114 0.08 N 007310 5000 200 억 481812 N N 32 N 00 N
12 20250305 140218 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 393500 6000 2 1.55 1798183750 4553 137.22 388000 398500 387500 503000 271500 387500 394944.82 12.02 0 1689 391166 389332 386666 384832 382166 390250 385750 200 115500 5000 294500 500 1 4007830 15771 9.84 0.69 12 0.11 40005.00 566748.00 513000 20240613 -23.29 375500 20241114 4.79 398500 0.00 20250102 376500 4.52 20250203 513000 -23.29 20240613 375500 4.79 20241114 0.08 N 007310 5000 200 억 481812 N N 32 N 00 N