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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,383000,-4500,5,-1.16,1233999000,3212,119.05,385500,387500,381500,503000,271500,387500,384184.00,12.00,0,-1024,390500,389000,386500,385000,382500,387750,383750,200,115500,5000,294500,500,1,4007830,15350,9.57,0.68,12,0.08,40005.00,566748.00,513000,20240613,-25.34,375500,20241114,2.00,398500,-3.89,20250102,376500,1.73,20250203,513000,-25.34,20240613,375500,2.00,20241114,0.08,N,007310,5000,200 억,,480902,N,N,8,N,00,N
20250218,120225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,382500,-5000,5,-1.29,1101000500,2865,106.19,385500,387500,381500,503000,271500,387500,384293.37,12.00,0,-916,390500,389000,386500,385000,382500,387750,383750,200,115500,5000,294500,500,1,4007830,15330,9.56,0.67,12,0.07,40005.00,566748.00,513000,20240613,-25.44,375500,20241114,1.86,398500,-4.02,20250102,376500,1.59,20250203,513000,-25.44,20240613,375500,1.86,20241114,0.08,N,007310,5000,200 억,,480902,N,N,8,N,00,N
20250218,110225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,383000,-4500,5,-1.16,952448500,2477,91.81,385500,387500,381500,503000,271500,387500,384516.96,12.00,0,-786,390500,389000,386500,385000,382500,387750,383750,200,115500,5000,294500,500,1,4007830,15350,9.57,0.68,12,0.06,40005.00,566748.00,513000,20240613,-25.34,375500,20241114,2.00,398500,-3.89,20250102,376500,1.73,20250203,513000,-25.34,20240613,375500,2.00,20241114,0.08,N,007310,5000,200 억,,480902,N,N,8,N,00,N
20250218,100225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,386000,-1500,5,-0.39,113148500,293,10.86,385500,387500,385000,503000,271500,387500,386172.35,12.00,0,-100,390500,389000,386500,385000,382500,387750,383750,200,115500,5000,294500,500,1,4007830,15470,9.65,0.68,12,0.01,40005.00,566748.00,513000,20240613,-24.76,375500,20241114,2.80,398500,-3.14,20250102,376500,2.52,20250203,513000,-24.76,20240613,375500,2.80,20241114,0.08,N,007310,5000,200 억,,480902,N,N,8,N,00,N
20250218,090225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,387500,0,3,0.00,27815000,72,2.67,385500,387500,385500,503000,271500,387500,386319.44,12.00,0,-41,390500,389000,386500,385000,382500,387750,383750,200,115500,5000,294500,500,1,4007830,15530,9.69,0.68,12,0.00,40005.00,566748.00,513000,20240613,-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,,480902,N,N,8,N,00,N
20250217,160225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,387500,4000,2,1.04,1040687500,2694,87.95,388000,388000,384000,498500,268500,383500,386296.92,11.98,0,683,389833,386666,382833,379666,375833,388250,381250,200,115000,5000,291460,500,1,4007830,15530,9.69,0.68,12,0.07,40005.00,566748.00,513000,20240613,-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,,479981,N,N,8,N,00,N
20250217,150225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,386500,3000,2,0.78,948568000,2456,80.18,388000,388000,384000,498500,268500,383500,386224.76,11.98,0,614,389833,386666,382833,379666,375833,388250,381250,200,115000,5000,291460,500,1,4007830,15490,9.66,0.68,12,0.06,40005.00,566748.00,513000,20240613,-24.66,375500,20241114,2.93,398500,-3.01,20250102,376500,2.66,20250203,513000,-24.66,20240613,375500,2.93,20241114,0.08,N,007310,5000,200 억,,479981,N,N,120,N,00,N
20250217,140225,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,386000,2500,2,0.65,922659000,2389,78.00,388000,388000,384000,498500,268500,383500,386211.39,11.98,0,605,389833,386666,382833,379666,375833,388250,381250,200,115000,5000,291460,500,1,4007830,15470,9.65,0.68,12,0.06,40005.00,566748.00,513000,20240613,-24.76,375500,20241114,2.80,398500,-3.14,20250102,376500,2.52,20250203,513000,-24.76,20240613,375500,2.80,20241114,0.08,N,007310,5000,200 억,,479981,N,N,120,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 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
3 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
4 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
5 20250218 130225 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 383000 -4500 5 -1.16 1233999000 3212 119.05 385500 387500 381500 503000 271500 387500 384184.00 12.00 0 -1024 390500 389000 386500 385000 382500 387750 383750 200 115500 5000 294500 500 1 4007830 15350 9.57 0.68 12 0.08 40005.00 566748.00 513000 20240613 -25.34 375500 20241114 2.00 398500 -3.89 20250102 376500 1.73 20250203 513000 -25.34 20240613 375500 2.00 20241114 0.08 N 007310 5000 200 억 480902 N N 8 N 00 N
6 20250218 120225 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 382500 -5000 5 -1.29 1101000500 2865 106.19 385500 387500 381500 503000 271500 387500 384293.37 12.00 0 -916 390500 389000 386500 385000 382500 387750 383750 200 115500 5000 294500 500 1 4007830 15330 9.56 0.67 12 0.07 40005.00 566748.00 513000 20240613 -25.44 375500 20241114 1.86 398500 -4.02 20250102 376500 1.59 20250203 513000 -25.44 20240613 375500 1.86 20241114 0.08 N 007310 5000 200 억 480902 N N 8 N 00 N
7 20250218 110225 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 383000 -4500 5 -1.16 952448500 2477 91.81 385500 387500 381500 503000 271500 387500 384516.96 12.00 0 -786 390500 389000 386500 385000 382500 387750 383750 200 115500 5000 294500 500 1 4007830 15350 9.57 0.68 12 0.06 40005.00 566748.00 513000 20240613 -25.34 375500 20241114 2.00 398500 -3.89 20250102 376500 1.73 20250203 513000 -25.34 20240613 375500 2.00 20241114 0.08 N 007310 5000 200 억 480902 N N 8 N 00 N
8 20250218 100225 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 386000 -1500 5 -0.39 113148500 293 10.86 385500 387500 385000 503000 271500 387500 386172.35 12.00 0 -100 390500 389000 386500 385000 382500 387750 383750 200 115500 5000 294500 500 1 4007830 15470 9.65 0.68 12 0.01 40005.00 566748.00 513000 20240613 -24.76 375500 20241114 2.80 398500 -3.14 20250102 376500 2.52 20250203 513000 -24.76 20240613 375500 2.80 20241114 0.08 N 007310 5000 200 억 480902 N N 8 N 00 N
9 20250218 090225 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 387500 0 3 0.00 27815000 72 2.67 385500 387500 385500 503000 271500 387500 386319.44 12.00 0 -41 390500 389000 386500 385000 382500 387750 383750 200 115500 5000 294500 500 1 4007830 15530 9.69 0.68 12 0.00 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 480902 N N 8 N 00 N
10 20250217 160225 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 387500 4000 2 1.04 1040687500 2694 87.95 388000 388000 384000 498500 268500 383500 386296.92 11.98 0 683 389833 386666 382833 379666 375833 388250 381250 200 115000 5000 291460 500 1 4007830 15530 9.69 0.68 12 0.07 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 479981 N N 8 N 00 N
11 20250217 150225 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 386500 3000 2 0.78 948568000 2456 80.18 388000 388000 384000 498500 268500 383500 386224.76 11.98 0 614 389833 386666 382833 379666 375833 388250 381250 200 115000 5000 291460 500 1 4007830 15490 9.66 0.68 12 0.06 40005.00 566748.00 513000 20240613 -24.66 375500 20241114 2.93 398500 -3.01 20250102 376500 2.66 20250203 513000 -24.66 20240613 375500 2.93 20241114 0.08 N 007310 5000 200 억 479981 N N 120 N 00 N
12 20250217 140225 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 386000 2500 2 0.65 922659000 2389 78.00 388000 388000 384000 498500 268500 383500 386211.39 11.98 0 605 389833 386666 382833 379666 375833 388250 381250 200 115000 5000 291460 500 1 4007830 15470 9.65 0.68 12 0.06 40005.00 566748.00 513000 20240613 -24.76 375500 20241114 2.80 398500 -3.14 20250102 376500 2.52 20250203 513000 -24.76 20240613 375500 2.80 20241114 0.08 N 007310 5000 200 억 479981 N N 120 N 00 N