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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160223,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397500,-3000,5,-0.75,2052834250,5161,168.22,400500,401500,395500,520000,280500,400500,397759.16,12.14,0,68,402833,401666,399333,398166,395833,402250,398750,200,119500,5000,304380,500,1,4007830,15931,9.94,0.70,12,0.13,40005.00,566748.00,513000,20240613,-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,,486447,N,N,128,N,00,N
20250313,150224,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399500,-1000,5,-0.25,1322793750,3325,108.38,400500,401500,395500,520000,280500,400500,397832.71,12.14,0,-246,402833,401666,399333,398166,395833,402250,398750,200,119500,5000,304380,500,1,4007830,16011,9.99,0.70,12,0.08,40005.00,566748.00,513000,20240613,-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,,486447,N,N,25,N,00,N
20250313,140223,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,398000,-2500,5,-0.62,1032075750,2594,84.55,400500,401500,395500,520000,280500,400500,397870.37,12.14,0,-553,402833,401666,399333,398166,395833,402250,398750,200,119500,5000,304380,500,1,4007830,15951,9.95,0.70,12,0.06,40005.00,566748.00,513000,20240613,-22.42,375500,20241114,5.99,414500,-3.98,20250307,376500,5.71,20250203,513000,-22.42,20240613,375500,5.99,20241114,0.09,N,007310,5000,200 억,,486447,N,N,25,N,00,N
20250313,130224,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397000,-3500,5,-0.87,814887250,2046,66.69,400500,401500,396500,520000,280500,400500,398283.11,12.14,0,-604,402833,401666,399333,398166,395833,402250,398750,200,119500,5000,304380,500,1,4007830,15911,9.92,0.70,12,0.05,40005.00,566748.00,513000,20240613,-22.61,375500,20241114,5.73,414500,-4.22,20250307,376500,5.44,20250203,513000,-22.61,20240613,375500,5.73,20241114,0.09,N,007310,5000,200 억,,486447,N,N,25,N,00,N
20250313,120224,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,398000,-2500,5,-0.62,601867500,1510,49.22,400500,401500,397000,520000,280500,400500,398587.75,12.14,0,-495,402833,401666,399333,398166,395833,402250,398750,200,119500,5000,304380,500,1,4007830,15951,9.95,0.70,12,0.04,40005.00,566748.00,513000,20240613,-22.42,375500,20241114,5.99,414500,-3.98,20250307,376500,5.71,20250203,513000,-22.42,20240613,375500,5.99,20241114,0.09,N,007310,5000,200 억,,486447,N,N,25,N,00,N
20250313,110224,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,398500,-2000,5,-0.50,511622000,1283,41.82,400500,401500,397000,520000,280500,400500,398770.07,12.14,0,-355,402833,401666,399333,398166,395833,402250,398750,200,119500,5000,304380,500,1,4007830,15971,9.96,0.70,12,0.03,40005.00,566748.00,513000,20240613,-22.32,375500,20241114,6.13,414500,-3.86,20250307,376500,5.84,20250203,513000,-22.32,20240613,375500,6.13,20241114,0.09,N,007310,5000,200 억,,486447,N,N,25,N,00,N
20250313,100223,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399500,-1000,5,-0.25,291765250,731,23.83,400500,401500,397000,520000,280500,400500,399131.67,12.14,0,-275,402833,401666,399333,398166,395833,402250,398750,200,119500,5000,304380,500,1,4007830,16011,9.99,0.70,12,0.02,40005.00,566748.00,513000,20240613,-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,,486447,N,N,25,N,00,N
20250313,090224,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400000,-500,5,-0.12,34824000,87,2.84,400500,400500,399500,520000,280500,400500,400275.86,12.14,0,-7,402833,401666,399333,398166,395833,402250,398750,200,119500,5000,304380,500,1,4007830,16031,10.00,0.71,12,0.00,40005.00,566748.00,513000,20240613,-22.03,375500,20241114,6.52,414500,-3.50,20250307,376500,6.24,20250203,513000,-22.03,20240613,375500,6.52,20241114,0.09,N,007310,5000,200 억,,486447,N,N,25,N,00,N
20250312,160222,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400500,2500,2,0.63,1220842750,3062,79.00,397000,400500,397000,517000,279000,398000,398705.87,12.15,0,-443,409000,403500,400000,394500,391000,401750,392750,200,119000,5000,302480,500,1,4007830,16051,10.01,0.71,12,0.08,40005.00,566748.00,513000,20240613,-21.93,375500,20241114,6.66,414500,-3.38,20250307,376500,6.37,20250203,513000,-21.93,20240613,375500,6.66,20241114,0.08,N,007310,5000,200 억,,486778,N,N,25,N,00,N
20250312,150224,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400000,2000,2,0.50,1059221750,2658,68.58,397000,400000,397000,517000,279000,398000,398503.29,12.15,0,-453,409000,403500,400000,394500,391000,401750,392750,200,119000,5000,302480,500,1,4007830,16031,10.00,0.71,12,0.07,40005.00,566748.00,513000,20240613,-22.03,375500,20241114,6.52,414500,-3.50,20250307,376500,6.24,20250203,513000,-22.03,20240613,375500,6.52,20241114,0.08,N,007310,5000,200 억,,486778,N,N,18,N,00,N
20250312,140223,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399000,1000,2,0.25,958626000,2406,62.07,397000,399500,397000,517000,279000,398000,398431.42,12.15,0,-472,409000,403500,400000,394500,391000,401750,392750,200,119000,5000,302480,500,1,4007830,15991,9.97,0.70,12,0.06,40005.00,566748.00,513000,20240613,-22.22,375500,20241114,6.26,414500,-3.74,20250307,376500,5.98,20250203,513000,-22.22,20240613,375500,6.26,20241114,0.08,N,007310,5000,200 억,,486778,N,N,18,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 20250313 160223 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 397500 -3000 5 -0.75 2052834250 5161 168.22 400500 401500 395500 520000 280500 400500 397759.16 12.14 0 68 402833 401666 399333 398166 395833 402250 398750 200 119500 5000 304380 500 1 4007830 15931 9.94 0.70 12 0.13 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 486447 N N 128 N 00 N
3 20250313 150224 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 399500 -1000 5 -0.25 1322793750 3325 108.38 400500 401500 395500 520000 280500 400500 397832.71 12.14 0 -246 402833 401666 399333 398166 395833 402250 398750 200 119500 5000 304380 500 1 4007830 16011 9.99 0.70 12 0.08 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 486447 N N 25 N 00 N
4 20250313 140223 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 398000 -2500 5 -0.62 1032075750 2594 84.55 400500 401500 395500 520000 280500 400500 397870.37 12.14 0 -553 402833 401666 399333 398166 395833 402250 398750 200 119500 5000 304380 500 1 4007830 15951 9.95 0.70 12 0.06 40005.00 566748.00 513000 20240613 -22.42 375500 20241114 5.99 414500 -3.98 20250307 376500 5.71 20250203 513000 -22.42 20240613 375500 5.99 20241114 0.09 N 007310 5000 200 억 486447 N N 25 N 00 N
5 20250313 130224 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 397000 -3500 5 -0.87 814887250 2046 66.69 400500 401500 396500 520000 280500 400500 398283.11 12.14 0 -604 402833 401666 399333 398166 395833 402250 398750 200 119500 5000 304380 500 1 4007830 15911 9.92 0.70 12 0.05 40005.00 566748.00 513000 20240613 -22.61 375500 20241114 5.73 414500 -4.22 20250307 376500 5.44 20250203 513000 -22.61 20240613 375500 5.73 20241114 0.09 N 007310 5000 200 억 486447 N N 25 N 00 N
6 20250313 120224 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 398000 -2500 5 -0.62 601867500 1510 49.22 400500 401500 397000 520000 280500 400500 398587.75 12.14 0 -495 402833 401666 399333 398166 395833 402250 398750 200 119500 5000 304380 500 1 4007830 15951 9.95 0.70 12 0.04 40005.00 566748.00 513000 20240613 -22.42 375500 20241114 5.99 414500 -3.98 20250307 376500 5.71 20250203 513000 -22.42 20240613 375500 5.99 20241114 0.09 N 007310 5000 200 억 486447 N N 25 N 00 N
7 20250313 110224 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 398500 -2000 5 -0.50 511622000 1283 41.82 400500 401500 397000 520000 280500 400500 398770.07 12.14 0 -355 402833 401666 399333 398166 395833 402250 398750 200 119500 5000 304380 500 1 4007830 15971 9.96 0.70 12 0.03 40005.00 566748.00 513000 20240613 -22.32 375500 20241114 6.13 414500 -3.86 20250307 376500 5.84 20250203 513000 -22.32 20240613 375500 6.13 20241114 0.09 N 007310 5000 200 억 486447 N N 25 N 00 N
8 20250313 100223 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 399500 -1000 5 -0.25 291765250 731 23.83 400500 401500 397000 520000 280500 400500 399131.67 12.14 0 -275 402833 401666 399333 398166 395833 402250 398750 200 119500 5000 304380 500 1 4007830 16011 9.99 0.70 12 0.02 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 486447 N N 25 N 00 N
9 20250313 090224 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 400000 -500 5 -0.12 34824000 87 2.84 400500 400500 399500 520000 280500 400500 400275.86 12.14 0 -7 402833 401666 399333 398166 395833 402250 398750 200 119500 5000 304380 500 1 4007830 16031 10.00 0.71 12 0.00 40005.00 566748.00 513000 20240613 -22.03 375500 20241114 6.52 414500 -3.50 20250307 376500 6.24 20250203 513000 -22.03 20240613 375500 6.52 20241114 0.09 N 007310 5000 200 억 486447 N N 25 N 00 N
10 20250312 160222 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 400500 2500 2 0.63 1220842750 3062 79.00 397000 400500 397000 517000 279000 398000 398705.87 12.15 0 -443 409000 403500 400000 394500 391000 401750 392750 200 119000 5000 302480 500 1 4007830 16051 10.01 0.71 12 0.08 40005.00 566748.00 513000 20240613 -21.93 375500 20241114 6.66 414500 -3.38 20250307 376500 6.37 20250203 513000 -21.93 20240613 375500 6.66 20241114 0.08 N 007310 5000 200 억 486778 N N 25 N 00 N
11 20250312 150224 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 400000 2000 2 0.50 1059221750 2658 68.58 397000 400000 397000 517000 279000 398000 398503.29 12.15 0 -453 409000 403500 400000 394500 391000 401750 392750 200 119000 5000 302480 500 1 4007830 16031 10.00 0.71 12 0.07 40005.00 566748.00 513000 20240613 -22.03 375500 20241114 6.52 414500 -3.50 20250307 376500 6.24 20250203 513000 -22.03 20240613 375500 6.52 20241114 0.08 N 007310 5000 200 억 486778 N N 18 N 00 N
12 20250312 140223 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 399000 1000 2 0.25 958626000 2406 62.07 397000 399500 397000 517000 279000 398000 398431.42 12.15 0 -472 409000 403500 400000 394500 391000 401750 392750 200 119000 5000 302480 500 1 4007830 15991 9.97 0.70 12 0.06 40005.00 566748.00 513000 20240613 -22.22 375500 20241114 6.26 414500 -3.74 20250307 376500 5.98 20250203 513000 -22.22 20240613 375500 6.26 20241114 0.08 N 007310 5000 200 억 486778 N N 18 N 00 N