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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,407000,-2000,5,-0.49,2688881000,6552,52.98,410000,414500,405000,531000,286500,409000,410392.43,12.18,0,-451,422666,415832,405666,398832,388666,419250,402250,200,122000,5000,310840,500,1,4007830,16312,10.17,0.72,12,0.16,40005.00,566748.00,513000,20240613,-20.66,375500,20241114,8.39,414500,-1.81,20250307,376500,8.10,20250203,513000,-20.66,20240613,375500,8.39,20241114,0.08,N,007310,5000,200 억,,488120,N,N,9,N,00,N
20250307,150222,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,407500,-1500,5,-0.37,2472315250,6021,48.68,410000,414500,405000,531000,286500,409000,410615.39,12.18,0,-332,422666,415832,405666,398832,388666,419250,402250,200,122000,5000,310840,500,1,4007830,16332,10.19,0.72,12,0.15,40005.00,566748.00,513000,20240613,-20.57,375500,20241114,8.52,414500,-1.69,20250307,376500,8.23,20250203,513000,-20.57,20240613,375500,8.52,20241114,0.08,N,007310,5000,200 억,,488120,N,N,9,N,00,N
20250307,140221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,408500,-500,5,-0.12,2142664000,5212,42.14,410000,414500,405000,531000,286500,409000,411102.07,12.18,0,-275,422666,415832,405666,398832,388666,419250,402250,200,122000,5000,310840,500,1,4007830,16372,10.21,0.72,12,0.13,40005.00,566748.00,513000,20240613,-20.37,375500,20241114,8.79,414500,-1.45,20250307,376500,8.50,20250203,513000,-20.37,20240613,375500,8.79,20241114,0.08,N,007310,5000,200 억,,488120,N,N,9,N,00,N
20250307,130221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,410000,1000,2,0.24,1979247500,4813,38.91,410000,414500,405000,531000,286500,409000,411229.48,12.18,0,-333,422666,415832,405666,398832,388666,419250,402250,200,122000,5000,310840,500,1,4007830,16432,10.25,0.72,12,0.12,40005.00,566748.00,513000,20240613,-20.08,375500,20241114,9.19,414500,-1.09,20250307,376500,8.90,20250203,513000,-20.08,20240613,375500,9.19,20241114,0.08,N,007310,5000,200 억,,488120,N,N,9,N,00,N
20250307,120222,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,412000,3000,2,0.73,1661276500,4039,32.66,410000,414500,405000,531000,286500,409000,411308.86,12.18,0,-258,422666,415832,405666,398832,388666,419250,402250,200,122000,5000,310840,500,1,4007830,16512,10.30,0.73,12,0.10,40005.00,566748.00,513000,20240613,-19.69,375500,20241114,9.72,414500,-0.60,20250307,376500,9.43,20250203,513000,-19.69,20240613,375500,9.72,20241114,0.08,N,007310,5000,200 억,,488120,N,N,9,N,00,N
20250307,110221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,412000,3000,2,0.73,1426106500,3468,28.04,410000,414500,405000,531000,286500,409000,411218.71,12.18,0,-78,422666,415832,405666,398832,388666,419250,402250,200,122000,5000,310840,500,1,4007830,16512,10.30,0.73,12,0.09,40005.00,566748.00,513000,20240613,-19.69,375500,20241114,9.72,414500,-0.60,20250307,376500,9.43,20250203,513000,-19.69,20240613,375500,9.72,20241114,0.08,N,007310,5000,200 억,,488120,N,N,9,N,00,N
20250307,100221,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,412000,3000,2,0.73,1050023500,2554,20.65,410000,414500,405000,531000,286500,409000,411129.01,12.18,0,205,422666,415832,405666,398832,388666,419250,402250,200,122000,5000,310840,500,1,4007830,16512,10.30,0.73,12,0.06,40005.00,566748.00,513000,20240613,-19.69,375500,20241114,9.72,414500,-0.60,20250307,376500,9.43,20250203,513000,-19.69,20240613,375500,9.72,20241114,0.08,N,007310,5000,200 억,,488120,N,N,9,N,00,N
20250307,090222,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,410000,1000,2,0.24,63066000,154,1.25,410000,410000,407000,531000,286500,409000,409519.48,12.18,0,-30,422666,415832,405666,398832,388666,419250,402250,200,122000,5000,310840,500,1,4007830,16432,10.25,0.72,12,0.00,40005.00,566748.00,513000,20240613,-20.08,375500,20241114,9.19,412500,-0.61,20250306,376500,8.90,20250203,513000,-20.08,20240613,375500,9.19,20241114,0.08,N,007310,5000,200 억,,488120,N,N,9,N,00,N
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
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 20250307 160221 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 407000 -2000 5 -0.49 2688881000 6552 52.98 410000 414500 405000 531000 286500 409000 410392.43 12.18 0 -451 422666 415832 405666 398832 388666 419250 402250 200 122000 5000 310840 500 1 4007830 16312 10.17 0.72 12 0.16 40005.00 566748.00 513000 20240613 -20.66 375500 20241114 8.39 414500 -1.81 20250307 376500 8.10 20250203 513000 -20.66 20240613 375500 8.39 20241114 0.08 N 007310 5000 200 억 488120 N N 9 N 00 N
3 20250307 150222 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 407500 -1500 5 -0.37 2472315250 6021 48.68 410000 414500 405000 531000 286500 409000 410615.39 12.18 0 -332 422666 415832 405666 398832 388666 419250 402250 200 122000 5000 310840 500 1 4007830 16332 10.19 0.72 12 0.15 40005.00 566748.00 513000 20240613 -20.57 375500 20241114 8.52 414500 -1.69 20250307 376500 8.23 20250203 513000 -20.57 20240613 375500 8.52 20241114 0.08 N 007310 5000 200 억 488120 N N 9 N 00 N
4 20250307 140221 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 408500 -500 5 -0.12 2142664000 5212 42.14 410000 414500 405000 531000 286500 409000 411102.07 12.18 0 -275 422666 415832 405666 398832 388666 419250 402250 200 122000 5000 310840 500 1 4007830 16372 10.21 0.72 12 0.13 40005.00 566748.00 513000 20240613 -20.37 375500 20241114 8.79 414500 -1.45 20250307 376500 8.50 20250203 513000 -20.37 20240613 375500 8.79 20241114 0.08 N 007310 5000 200 억 488120 N N 9 N 00 N
5 20250307 130221 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 410000 1000 2 0.24 1979247500 4813 38.91 410000 414500 405000 531000 286500 409000 411229.48 12.18 0 -333 422666 415832 405666 398832 388666 419250 402250 200 122000 5000 310840 500 1 4007830 16432 10.25 0.72 12 0.12 40005.00 566748.00 513000 20240613 -20.08 375500 20241114 9.19 414500 -1.09 20250307 376500 8.90 20250203 513000 -20.08 20240613 375500 9.19 20241114 0.08 N 007310 5000 200 억 488120 N N 9 N 00 N
6 20250307 120222 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 412000 3000 2 0.73 1661276500 4039 32.66 410000 414500 405000 531000 286500 409000 411308.86 12.18 0 -258 422666 415832 405666 398832 388666 419250 402250 200 122000 5000 310840 500 1 4007830 16512 10.30 0.73 12 0.10 40005.00 566748.00 513000 20240613 -19.69 375500 20241114 9.72 414500 -0.60 20250307 376500 9.43 20250203 513000 -19.69 20240613 375500 9.72 20241114 0.08 N 007310 5000 200 억 488120 N N 9 N 00 N
7 20250307 110221 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 412000 3000 2 0.73 1426106500 3468 28.04 410000 414500 405000 531000 286500 409000 411218.71 12.18 0 -78 422666 415832 405666 398832 388666 419250 402250 200 122000 5000 310840 500 1 4007830 16512 10.30 0.73 12 0.09 40005.00 566748.00 513000 20240613 -19.69 375500 20241114 9.72 414500 -0.60 20250307 376500 9.43 20250203 513000 -19.69 20240613 375500 9.72 20241114 0.08 N 007310 5000 200 억 488120 N N 9 N 00 N
8 20250307 100221 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 412000 3000 2 0.73 1050023500 2554 20.65 410000 414500 405000 531000 286500 409000 411129.01 12.18 0 205 422666 415832 405666 398832 388666 419250 402250 200 122000 5000 310840 500 1 4007830 16512 10.30 0.73 12 0.06 40005.00 566748.00 513000 20240613 -19.69 375500 20241114 9.72 414500 -0.60 20250307 376500 9.43 20250203 513000 -19.69 20240613 375500 9.72 20241114 0.08 N 007310 5000 200 억 488120 N N 9 N 00 N
9 20250307 090222 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 410000 1000 2 0.24 63066000 154 1.25 410000 410000 407000 531000 286500 409000 409519.48 12.18 0 -30 422666 415832 405666 398832 388666 419250 402250 200 122000 5000 310840 500 1 4007830 16432 10.25 0.72 12 0.00 40005.00 566748.00 513000 20240613 -20.08 375500 20241114 9.19 412500 -0.61 20250306 376500 8.90 20250203 513000 -20.08 20240613 375500 9.19 20241114 0.08 N 007310 5000 200 억 488120 N N 9 N 00 N
10 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
11 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
12 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