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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004370/price/prices-20250501.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
20250516,160145,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,454000,39000,2,9.40,63747589750,141729,658.01,425000,463500,425000,539000,290500,415000,449784.83,18.19,0,33413,434000,424500,419500,410000,405000,422000,407500,304,124000,5000,315400,500,1,6082642,27615,17.56,1.00,12,2.33,25861.00,452565.00,599000,20240613,-24.21,317000,20241115,43.22,463500,-2.05,20250516,331000,37.16,20250123,599000,-24.21,20240613,317000,43.22,20241115,0.40,Y,004370,5000,304 억,,1106292,N,N,8179,N,00,N
20250516,150146,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,451000,36000,2,8.67,61400823750,136551,633.97,425000,463500,425000,539000,290500,415000,449655.39,18.19,0,32406,434000,424500,419500,410000,405000,422000,407500,304,124000,5000,315400,500,1,6082642,27433,17.44,1.00,12,2.24,25861.00,452565.00,599000,20240613,-24.71,317000,20241115,42.27,463500,-2.70,20250516,331000,36.25,20250123,599000,-24.71,20240613,317000,42.27,20241115,0.40,Y,004370,5000,304 억,,1106292,N,N,1997,N,00,N
20250516,140145,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,453000,38000,2,9.16,56021360000,124624,578.60,425000,463500,425000,539000,290500,415000,449523.60,18.19,0,29867,434000,424500,419500,410000,405000,422000,407500,304,124000,5000,315400,500,1,6082642,27554,17.52,1.00,12,2.05,25861.00,452565.00,599000,20240613,-24.37,317000,20241115,42.90,463500,-2.27,20250516,331000,36.86,20250123,599000,-24.37,20240613,317000,42.90,20241115,0.40,Y,004370,5000,304 억,,1106292,N,N,1997,N,00,N
20250516,130145,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,452500,37500,2,9.04,52429605000,116689,541.76,425000,463500,425000,539000,290500,415000,449311.19,18.19,0,28788,434000,424500,419500,410000,405000,422000,407500,304,124000,5000,315400,500,1,6082642,27524,17.50,1.00,12,1.92,25861.00,452565.00,599000,20240613,-24.46,317000,20241115,42.74,463500,-2.37,20250516,331000,36.71,20250123,599000,-24.46,20240613,317000,42.74,20241115,0.40,Y,004370,5000,304 억,,1106292,N,N,1997,N,00,N
20250516,120144,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,454500,39500,2,9.52,48605514250,108269,502.66,425000,463500,425000,539000,290500,415000,448933.51,18.19,0,27641,434000,424500,419500,410000,405000,422000,407500,304,124000,5000,315400,500,1,6082642,27646,17.57,1.00,12,1.78,25861.00,452565.00,599000,20240613,-24.12,317000,20241115,43.38,463500,-1.94,20250516,331000,37.31,20250123,599000,-24.12,20240613,317000,43.38,20241115,0.40,Y,004370,5000,304 억,,1106292,N,N,1997,N,00,N
20250516,110142,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,455000,40000,2,9.64,43241696750,96476,447.91,425000,463500,425000,539000,290500,415000,448212.65,18.19,0,26185,434000,424500,419500,410000,405000,422000,407500,304,124000,5000,315400,500,1,6082642,27676,17.59,1.01,12,1.59,25861.00,452565.00,599000,20240613,-24.04,317000,20241115,43.53,463500,-1.83,20250516,331000,37.46,20250123,599000,-24.04,20240613,317000,43.53,20241115,0.40,Y,004370,5000,304 억,,1106292,N,N,1997,N,00,N
20250516,100146,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,446500,31500,2,7.59,34346645250,76798,356.55,425000,463500,425000,539000,290500,415000,447234.43,18.19,0,19450,434000,424500,419500,410000,405000,422000,407500,304,124000,5000,315400,500,1,6082642,27159,17.27,0.99,12,1.26,25861.00,452565.00,599000,20240613,-25.46,317000,20241115,40.85,463500,-3.67,20250516,331000,34.89,20250123,599000,-25.46,20240613,317000,40.85,20241115,0.40,Y,004370,5000,304 억,,1106292,N,N,1997,N,00,N
20250516,090145,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,430000,15000,2,3.61,1149829500,2687,12.48,425000,432000,425000,539000,290500,415000,427932.77,18.19,0,648,434000,424500,419500,410000,405000,422000,407500,304,124000,5000,315400,500,1,6082642,26155,16.63,0.95,12,0.04,25861.00,452565.00,599000,20240613,-28.21,317000,20241115,35.65,444000,-3.15,20250320,331000,29.91,20250123,599000,-28.21,20240613,317000,35.65,20241115,0.40,Y,004370,5000,304 억,,1106292,N,N,1997,N,00,N
20250515,160152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,415000,-7000,5,-1.66,9091496000,21539,48.49,418500,429000,414500,548000,295500,422000,422100.88,18.26,0,-3327,448666,435332,415166,401832,381666,442000,408500,304,126000,5000,320720,500,1,6082642,25243,16.05,0.92,12,0.35,25861.00,452565.00,599000,20240613,-30.72,317000,20241115,30.91,444000,-6.53,20250320,331000,25.38,20250123,599000,-30.72,20240613,317000,30.91,20241115,0.41,Y,004370,5000,304 억,,1110940,N,N,1997,N,00,N
20250515,150152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,417000,-5000,5,-1.18,8660795000,20503,46.16,418500,429000,414500,548000,295500,422000,422415.99,18.26,0,-3232,448666,435332,415166,401832,381666,442000,408500,304,126000,5000,320720,500,1,6082642,25365,16.12,0.92,12,0.34,25861.00,452565.00,599000,20240613,-30.38,317000,20241115,31.55,444000,-6.08,20250320,331000,25.98,20250123,599000,-30.38,20240613,317000,31.55,20241115,0.41,Y,004370,5000,304 억,,1110940,N,N,579,N,00,N
20250515,140152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,415500,-6500,5,-1.54,8011080000,18942,42.64,418500,429000,414500,548000,295500,422000,422926.83,18.26,0,-2781,448666,435332,415166,401832,381666,442000,408500,304,126000,5000,320720,500,1,6082642,25273,16.07,0.92,12,0.31,25861.00,452565.00,599000,20240613,-30.63,317000,20241115,31.07,444000,-6.42,20250320,331000,25.53,20250123,599000,-30.63,20240613,317000,31.07,20241115,0.41,Y,004370,5000,304 억,,1110940,N,N,579,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 20250516 160145 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 454000 39000 2 9.40 63747589750 141729 658.01 425000 463500 425000 539000 290500 415000 449784.83 18.19 0 33413 434000 424500 419500 410000 405000 422000 407500 304 124000 5000 315400 500 1 6082642 27615 17.56 1.00 12 2.33 25861.00 452565.00 599000 20240613 -24.21 317000 20241115 43.22 463500 -2.05 20250516 331000 37.16 20250123 599000 -24.21 20240613 317000 43.22 20241115 0.40 Y 004370 5000 304 억 1106292 N N 8179 N 00 N
3 20250516 150146 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 451000 36000 2 8.67 61400823750 136551 633.97 425000 463500 425000 539000 290500 415000 449655.39 18.19 0 32406 434000 424500 419500 410000 405000 422000 407500 304 124000 5000 315400 500 1 6082642 27433 17.44 1.00 12 2.24 25861.00 452565.00 599000 20240613 -24.71 317000 20241115 42.27 463500 -2.70 20250516 331000 36.25 20250123 599000 -24.71 20240613 317000 42.27 20241115 0.40 Y 004370 5000 304 억 1106292 N N 1997 N 00 N
4 20250516 140145 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 453000 38000 2 9.16 56021360000 124624 578.60 425000 463500 425000 539000 290500 415000 449523.60 18.19 0 29867 434000 424500 419500 410000 405000 422000 407500 304 124000 5000 315400 500 1 6082642 27554 17.52 1.00 12 2.05 25861.00 452565.00 599000 20240613 -24.37 317000 20241115 42.90 463500 -2.27 20250516 331000 36.86 20250123 599000 -24.37 20240613 317000 42.90 20241115 0.40 Y 004370 5000 304 억 1106292 N N 1997 N 00 N
5 20250516 130145 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 452500 37500 2 9.04 52429605000 116689 541.76 425000 463500 425000 539000 290500 415000 449311.19 18.19 0 28788 434000 424500 419500 410000 405000 422000 407500 304 124000 5000 315400 500 1 6082642 27524 17.50 1.00 12 1.92 25861.00 452565.00 599000 20240613 -24.46 317000 20241115 42.74 463500 -2.37 20250516 331000 36.71 20250123 599000 -24.46 20240613 317000 42.74 20241115 0.40 Y 004370 5000 304 억 1106292 N N 1997 N 00 N
6 20250516 120144 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 454500 39500 2 9.52 48605514250 108269 502.66 425000 463500 425000 539000 290500 415000 448933.51 18.19 0 27641 434000 424500 419500 410000 405000 422000 407500 304 124000 5000 315400 500 1 6082642 27646 17.57 1.00 12 1.78 25861.00 452565.00 599000 20240613 -24.12 317000 20241115 43.38 463500 -1.94 20250516 331000 37.31 20250123 599000 -24.12 20240613 317000 43.38 20241115 0.40 Y 004370 5000 304 억 1106292 N N 1997 N 00 N
7 20250516 110142 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 455000 40000 2 9.64 43241696750 96476 447.91 425000 463500 425000 539000 290500 415000 448212.65 18.19 0 26185 434000 424500 419500 410000 405000 422000 407500 304 124000 5000 315400 500 1 6082642 27676 17.59 1.01 12 1.59 25861.00 452565.00 599000 20240613 -24.04 317000 20241115 43.53 463500 -1.83 20250516 331000 37.46 20250123 599000 -24.04 20240613 317000 43.53 20241115 0.40 Y 004370 5000 304 억 1106292 N N 1997 N 00 N
8 20250516 100146 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 446500 31500 2 7.59 34346645250 76798 356.55 425000 463500 425000 539000 290500 415000 447234.43 18.19 0 19450 434000 424500 419500 410000 405000 422000 407500 304 124000 5000 315400 500 1 6082642 27159 17.27 0.99 12 1.26 25861.00 452565.00 599000 20240613 -25.46 317000 20241115 40.85 463500 -3.67 20250516 331000 34.89 20250123 599000 -25.46 20240613 317000 40.85 20241115 0.40 Y 004370 5000 304 억 1106292 N N 1997 N 00 N
9 20250516 090145 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 430000 15000 2 3.61 1149829500 2687 12.48 425000 432000 425000 539000 290500 415000 427932.77 18.19 0 648 434000 424500 419500 410000 405000 422000 407500 304 124000 5000 315400 500 1 6082642 26155 16.63 0.95 12 0.04 25861.00 452565.00 599000 20240613 -28.21 317000 20241115 35.65 444000 -3.15 20250320 331000 29.91 20250123 599000 -28.21 20240613 317000 35.65 20241115 0.40 Y 004370 5000 304 억 1106292 N N 1997 N 00 N
10 20250515 160152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 415000 -7000 5 -1.66 9091496000 21539 48.49 418500 429000 414500 548000 295500 422000 422100.88 18.26 0 -3327 448666 435332 415166 401832 381666 442000 408500 304 126000 5000 320720 500 1 6082642 25243 16.05 0.92 12 0.35 25861.00 452565.00 599000 20240613 -30.72 317000 20241115 30.91 444000 -6.53 20250320 331000 25.38 20250123 599000 -30.72 20240613 317000 30.91 20241115 0.41 Y 004370 5000 304 억 1110940 N N 1997 N 00 N
11 20250515 150152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 417000 -5000 5 -1.18 8660795000 20503 46.16 418500 429000 414500 548000 295500 422000 422415.99 18.26 0 -3232 448666 435332 415166 401832 381666 442000 408500 304 126000 5000 320720 500 1 6082642 25365 16.12 0.92 12 0.34 25861.00 452565.00 599000 20240613 -30.38 317000 20241115 31.55 444000 -6.08 20250320 331000 25.98 20250123 599000 -30.38 20240613 317000 31.55 20241115 0.41 Y 004370 5000 304 억 1110940 N N 579 N 00 N
12 20250515 140152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 415500 -6500 5 -1.54 8011080000 18942 42.64 418500 429000 414500 548000 295500 422000 422926.83 18.26 0 -2781 448666 435332 415166 401832 381666 442000 408500 304 126000 5000 320720 500 1 6082642 25273 16.07 0.92 12 0.31 25861.00 452565.00 599000 20240613 -30.63 317000 20241115 31.07 444000 -6.42 20250320 331000 25.53 20250123 599000 -30.63 20240613 317000 31.07 20241115 0.41 Y 004370 5000 304 억 1110940 N N 579 N 00 N