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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004370/price/prices-20250401.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
20250429,160154,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,405500,11500,2,2.92,8392953500,20753,124.23,398000,409500,394000,512000,276000,394000,404421.16,18.25,0,-1228,397666,395832,392666,390832,387666,396750,391750,304,118000,5000,299440,500,1,6082642,24665,15.68,0.90,12,0.34,25861.00,452565.00,599000,20240613,-32.30,317000,20241115,27.92,444000,-8.67,20250320,331000,22.51,20250123,599000,-32.30,20240613,317000,27.92,20241115,0.30,Y,004370,5000,304 억,,1109782,N,N,2194,N,00,N
20250429,150155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,404500,10500,2,2.66,7507900500,18570,111.16,398000,409500,394000,512000,276000,394000,404302.67,18.25,0,-686,397666,395832,392666,390832,387666,396750,391750,304,118000,5000,299440,500,1,6082642,24604,15.64,0.89,12,0.31,25861.00,452565.00,599000,20240613,-32.47,317000,20241115,27.60,444000,-8.90,20250320,331000,22.21,20250123,599000,-32.47,20240613,317000,27.60,20241115,0.30,Y,004370,5000,304 억,,1109782,N,N,3250,N,00,N
20250429,140155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,404500,10500,2,2.66,6677889500,16514,98.86,398000,409500,394000,512000,276000,394000,404377.47,18.25,0,315,397666,395832,392666,390832,387666,396750,391750,304,118000,5000,299440,500,1,6082642,24604,15.64,0.89,12,0.27,25861.00,452565.00,599000,20240613,-32.47,317000,20241115,27.60,444000,-8.90,20250320,331000,22.21,20250123,599000,-32.47,20240613,317000,27.60,20241115,0.30,Y,004370,5000,304 억,,1109782,N,N,3250,N,00,N
20250429,130157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,405000,11000,2,2.79,5626016750,13913,83.29,398000,409500,394000,512000,276000,394000,404371.22,18.25,0,1504,397666,395832,392666,390832,387666,396750,391750,304,118000,5000,299440,500,1,6082642,24635,15.66,0.89,12,0.23,25861.00,452565.00,599000,20240613,-32.39,317000,20241115,27.76,444000,-8.78,20250320,331000,22.36,20250123,599000,-32.39,20240613,317000,27.76,20241115,0.30,Y,004370,5000,304 억,,1109782,N,N,3250,N,00,N
20250429,120156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,406000,12000,2,3.05,4933599500,12207,73.07,398000,409500,394000,512000,276000,394000,404161.51,18.25,0,2197,397666,395832,392666,390832,387666,396750,391750,304,118000,5000,299440,500,1,6082642,24696,15.70,0.90,12,0.20,25861.00,452565.00,599000,20240613,-32.22,317000,20241115,28.08,444000,-8.56,20250320,331000,22.66,20250123,599000,-32.22,20240613,317000,28.08,20241115,0.30,Y,004370,5000,304 억,,1109782,N,N,3250,N,00,N
20250429,110155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,405500,11500,2,2.92,4152092000,10282,61.55,398000,409500,394000,512000,276000,394000,403821.44,18.25,0,2304,397666,395832,392666,390832,387666,396750,391750,304,118000,5000,299440,500,1,6082642,24665,15.68,0.90,12,0.17,25861.00,452565.00,599000,20240613,-32.30,317000,20241115,27.92,444000,-8.67,20250320,331000,22.51,20250123,599000,-32.30,20240613,317000,27.92,20241115,0.30,Y,004370,5000,304 억,,1109782,N,N,3250,N,00,N
20250429,100157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,406500,12500,2,3.17,3204590000,7949,47.58,398000,409500,394000,512000,276000,394000,403143.79,18.25,0,2432,397666,395832,392666,390832,387666,396750,391750,304,118000,5000,299440,500,1,6082642,24726,15.72,0.90,12,0.13,25861.00,452565.00,599000,20240613,-32.14,317000,20241115,28.23,444000,-8.45,20250320,331000,22.81,20250123,599000,-32.14,20240613,317000,28.23,20241115,0.30,Y,004370,5000,304 억,,1109782,N,N,3250,N,00,N
20250429,090157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397500,3500,2,0.89,106264500,268,1.60,398000,398000,394000,512000,276000,394000,396509.33,18.25,0,5,397666,395832,392666,390832,387666,396750,391750,304,118000,5000,299440,500,1,6082642,24179,15.37,0.88,12,0.00,25861.00,452565.00,599000,20240613,-33.64,317000,20241115,25.39,444000,-10.47,20250320,331000,20.09,20250123,599000,-33.64,20240613,317000,25.39,20241115,0.30,Y,004370,5000,304 억,,1109782,N,N,3250,N,00,N
20250428,160155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,394000,-500,5,-0.13,6546106000,16705,100.54,393500,394500,389500,512000,276500,394500,391864.81,18.26,0,912,402166,398332,395166,391332,388166,396750,389750,304,117500,5000,299820,500,1,6082642,23966,15.24,0.87,12,0.27,25861.00,452565.00,599000,20240613,-34.22,317000,20241115,24.29,444000,-11.26,20250320,331000,19.03,20250123,599000,-34.22,20240613,317000,24.29,20241115,0.30,Y,004370,5000,304 억,,1110498,N,N,3250,N,00,N
20250428,150156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,393000,-1500,5,-0.38,5627644000,14372,86.49,393500,394500,389500,512000,276500,394500,391570.00,18.26,0,778,402166,398332,395166,391332,388166,396750,389750,304,117500,5000,299820,500,1,6082642,23905,15.20,0.87,12,0.24,25861.00,452565.00,599000,20240613,-34.39,317000,20241115,23.97,444000,-11.49,20250320,331000,18.73,20250123,599000,-34.39,20240613,317000,23.97,20241115,0.30,Y,004370,5000,304 억,,1110498,N,N,3053,N,00,N
20250428,140156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,391500,-3000,5,-0.76,4458718250,11399,68.60,393500,394500,389500,512000,276500,394500,391149.95,18.26,0,51,402166,398332,395166,391332,388166,396750,389750,304,117500,5000,299820,500,1,6082642,23814,15.14,0.87,12,0.19,25861.00,452565.00,599000,20240613,-34.64,317000,20241115,23.50,444000,-11.82,20250320,331000,18.28,20250123,599000,-34.64,20240613,317000,23.50,20241115,0.30,Y,004370,5000,304 억,,1110498,N,N,3053,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 20250429 160154 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 405500 11500 2 2.92 8392953500 20753 124.23 398000 409500 394000 512000 276000 394000 404421.16 18.25 0 -1228 397666 395832 392666 390832 387666 396750 391750 304 118000 5000 299440 500 1 6082642 24665 15.68 0.90 12 0.34 25861.00 452565.00 599000 20240613 -32.30 317000 20241115 27.92 444000 -8.67 20250320 331000 22.51 20250123 599000 -32.30 20240613 317000 27.92 20241115 0.30 Y 004370 5000 304 억 1109782 N N 2194 N 00 N
3 20250429 150155 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 404500 10500 2 2.66 7507900500 18570 111.16 398000 409500 394000 512000 276000 394000 404302.67 18.25 0 -686 397666 395832 392666 390832 387666 396750 391750 304 118000 5000 299440 500 1 6082642 24604 15.64 0.89 12 0.31 25861.00 452565.00 599000 20240613 -32.47 317000 20241115 27.60 444000 -8.90 20250320 331000 22.21 20250123 599000 -32.47 20240613 317000 27.60 20241115 0.30 Y 004370 5000 304 억 1109782 N N 3250 N 00 N
4 20250429 140155 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 404500 10500 2 2.66 6677889500 16514 98.86 398000 409500 394000 512000 276000 394000 404377.47 18.25 0 315 397666 395832 392666 390832 387666 396750 391750 304 118000 5000 299440 500 1 6082642 24604 15.64 0.89 12 0.27 25861.00 452565.00 599000 20240613 -32.47 317000 20241115 27.60 444000 -8.90 20250320 331000 22.21 20250123 599000 -32.47 20240613 317000 27.60 20241115 0.30 Y 004370 5000 304 억 1109782 N N 3250 N 00 N
5 20250429 130157 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 405000 11000 2 2.79 5626016750 13913 83.29 398000 409500 394000 512000 276000 394000 404371.22 18.25 0 1504 397666 395832 392666 390832 387666 396750 391750 304 118000 5000 299440 500 1 6082642 24635 15.66 0.89 12 0.23 25861.00 452565.00 599000 20240613 -32.39 317000 20241115 27.76 444000 -8.78 20250320 331000 22.36 20250123 599000 -32.39 20240613 317000 27.76 20241115 0.30 Y 004370 5000 304 억 1109782 N N 3250 N 00 N
6 20250429 120156 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 406000 12000 2 3.05 4933599500 12207 73.07 398000 409500 394000 512000 276000 394000 404161.51 18.25 0 2197 397666 395832 392666 390832 387666 396750 391750 304 118000 5000 299440 500 1 6082642 24696 15.70 0.90 12 0.20 25861.00 452565.00 599000 20240613 -32.22 317000 20241115 28.08 444000 -8.56 20250320 331000 22.66 20250123 599000 -32.22 20240613 317000 28.08 20241115 0.30 Y 004370 5000 304 억 1109782 N N 3250 N 00 N
7 20250429 110155 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 405500 11500 2 2.92 4152092000 10282 61.55 398000 409500 394000 512000 276000 394000 403821.44 18.25 0 2304 397666 395832 392666 390832 387666 396750 391750 304 118000 5000 299440 500 1 6082642 24665 15.68 0.90 12 0.17 25861.00 452565.00 599000 20240613 -32.30 317000 20241115 27.92 444000 -8.67 20250320 331000 22.51 20250123 599000 -32.30 20240613 317000 27.92 20241115 0.30 Y 004370 5000 304 억 1109782 N N 3250 N 00 N
8 20250429 100157 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 406500 12500 2 3.17 3204590000 7949 47.58 398000 409500 394000 512000 276000 394000 403143.79 18.25 0 2432 397666 395832 392666 390832 387666 396750 391750 304 118000 5000 299440 500 1 6082642 24726 15.72 0.90 12 0.13 25861.00 452565.00 599000 20240613 -32.14 317000 20241115 28.23 444000 -8.45 20250320 331000 22.81 20250123 599000 -32.14 20240613 317000 28.23 20241115 0.30 Y 004370 5000 304 억 1109782 N N 3250 N 00 N
9 20250429 090157 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 397500 3500 2 0.89 106264500 268 1.60 398000 398000 394000 512000 276000 394000 396509.33 18.25 0 5 397666 395832 392666 390832 387666 396750 391750 304 118000 5000 299440 500 1 6082642 24179 15.37 0.88 12 0.00 25861.00 452565.00 599000 20240613 -33.64 317000 20241115 25.39 444000 -10.47 20250320 331000 20.09 20250123 599000 -33.64 20240613 317000 25.39 20241115 0.30 Y 004370 5000 304 억 1109782 N N 3250 N 00 N
10 20250428 160155 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 394000 -500 5 -0.13 6546106000 16705 100.54 393500 394500 389500 512000 276500 394500 391864.81 18.26 0 912 402166 398332 395166 391332 388166 396750 389750 304 117500 5000 299820 500 1 6082642 23966 15.24 0.87 12 0.27 25861.00 452565.00 599000 20240613 -34.22 317000 20241115 24.29 444000 -11.26 20250320 331000 19.03 20250123 599000 -34.22 20240613 317000 24.29 20241115 0.30 Y 004370 5000 304 억 1110498 N N 3250 N 00 N
11 20250428 150156 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 393000 -1500 5 -0.38 5627644000 14372 86.49 393500 394500 389500 512000 276500 394500 391570.00 18.26 0 778 402166 398332 395166 391332 388166 396750 389750 304 117500 5000 299820 500 1 6082642 23905 15.20 0.87 12 0.24 25861.00 452565.00 599000 20240613 -34.39 317000 20241115 23.97 444000 -11.49 20250320 331000 18.73 20250123 599000 -34.39 20240613 317000 23.97 20241115 0.30 Y 004370 5000 304 억 1110498 N N 3053 N 00 N
12 20250428 140156 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 391500 -3000 5 -0.76 4458718250 11399 68.60 393500 394500 389500 512000 276500 394500 391149.95 18.26 0 51 402166 398332 395166 391332 388166 396750 389750 304 117500 5000 299820 500 1 6082642 23814 15.14 0.87 12 0.19 25861.00 452565.00 599000 20240613 -34.64 317000 20241115 23.50 444000 -11.82 20250320 331000 18.28 20250123 599000 -34.64 20240613 317000 23.50 20241115 0.30 Y 004370 5000 304 억 1110498 N N 3053 N 00 N