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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004370/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
20250228,160200,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,341000,-10500,5,-2.99,7479015500,21777,132.37,349500,349500,340500,456500,246500,351500,343442.17,18.15,0,-10866,357166,354332,351666,348832,346166,355750,350250,304,105000,5000,267140,500,1,6082642,20742,12.07,0.83,12,0.36,28262.00,412814.00,599000,20240613,-43.07,317000,20241115,7.57,388500,-12.23,20250102,331000,3.02,20250123,599000,-43.07,20240613,317000,7.57,20241115,0.37,N,004370,5000,304 억,,1104115,N,N,440,N,00,N
20250228,150200,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,341000,-10500,5,-2.99,6580326000,19142,116.36,349500,349500,340500,456500,246500,351500,343763.77,18.15,0,-9744,357166,354332,351666,348832,346166,355750,350250,304,105000,5000,267140,500,1,6082642,20742,12.07,0.83,12,0.31,28262.00,412814.00,599000,20240613,-43.07,317000,20241115,7.57,388500,-12.23,20250102,331000,3.02,20250123,599000,-43.07,20240613,317000,7.57,20241115,0.37,N,004370,5000,304 억,,1104115,N,N,42,N,00,N
20250228,140201,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,340500,-11000,5,-3.13,6086611500,17694,107.56,349500,349500,340500,456500,246500,351500,343992.96,18.15,0,-9283,357166,354332,351666,348832,346166,355750,350250,304,105000,5000,267140,500,1,6082642,20711,12.05,0.82,12,0.29,28262.00,412814.00,599000,20240613,-43.16,317000,20241115,7.41,388500,-12.36,20250102,331000,2.87,20250123,599000,-43.16,20240613,317000,7.41,20241115,0.37,N,004370,5000,304 억,,1104115,N,N,42,N,00,N
20250228,130201,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,342500,-9000,5,-2.56,5007593000,14536,88.36,349500,349500,342000,456500,246500,351500,344495.94,18.15,0,-7317,357166,354332,351666,348832,346166,355750,350250,304,105000,5000,267140,500,1,6082642,20833,12.12,0.83,12,0.24,28262.00,412814.00,599000,20240613,-42.82,317000,20241115,8.04,388500,-11.84,20250102,331000,3.47,20250123,599000,-42.82,20240613,317000,8.04,20241115,0.37,N,004370,5000,304 억,,1104115,N,N,42,N,00,N
20250228,120159,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,343000,-8500,5,-2.42,4243465000,12306,74.80,349500,349500,342500,456500,246500,351500,344828.95,18.15,0,-6310,357166,354332,351666,348832,346166,355750,350250,304,105000,5000,267140,500,1,6082642,20863,12.14,0.83,12,0.20,28262.00,412814.00,599000,20240613,-42.74,317000,20241115,8.20,388500,-11.71,20250102,331000,3.63,20250123,599000,-42.74,20240613,317000,8.20,20241115,0.37,N,004370,5000,304 억,,1104115,N,N,42,N,00,N
20250228,110200,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,344000,-7500,5,-2.13,3693930000,10708,65.09,349500,349500,342500,456500,246500,351500,344969.18,18.15,0,-5677,357166,354332,351666,348832,346166,355750,350250,304,105000,5000,267140,500,1,6082642,20924,12.17,0.83,12,0.18,28262.00,412814.00,599000,20240613,-42.57,317000,20241115,8.52,388500,-11.45,20250102,331000,3.93,20250123,599000,-42.57,20240613,317000,8.52,20241115,0.37,N,004370,5000,304 억,,1104115,N,N,42,N,00,N
20250228,100200,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,345500,-6000,5,-1.71,2010386000,5811,35.32,349500,349500,344500,456500,246500,351500,345962.14,18.15,0,-2946,357166,354332,351666,348832,346166,355750,350250,304,105000,5000,267140,500,1,6082642,21016,12.22,0.84,12,0.10,28262.00,412814.00,599000,20240613,-42.32,317000,20241115,8.99,388500,-11.07,20250102,331000,4.38,20250123,599000,-42.32,20240613,317000,8.99,20241115,0.37,N,004370,5000,304 억,,1104115,N,N,42,N,00,N
20250228,090201,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,346000,-5500,5,-1.56,316754500,912,5.54,349500,349500,345500,456500,246500,351500,347318.53,18.15,0,-596,357166,354332,351666,348832,346166,355750,350250,304,105000,5000,267140,500,1,6082642,21046,12.24,0.84,12,0.01,28262.00,412814.00,599000,20240613,-42.24,317000,20241115,9.15,388500,-10.94,20250102,331000,4.53,20250123,599000,-42.24,20240613,317000,9.15,20241115,0.37,N,004370,5000,304 억,,1104115,N,N,42,N,00,N
20250227,160158,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,351500,2500,2,0.72,5723580500,16274,154.42,350000,354500,349000,453500,244500,349000,351701.27,18.08,0,4443,354000,351500,348500,346000,343000,350000,344500,304,104500,5000,265240,500,1,6082642,21380,12.44,0.85,12,0.27,28262.00,412814.00,599000,20240613,-41.32,317000,20241115,10.88,388500,-9.52,20250102,331000,6.19,20250123,599000,-41.32,20240613,317000,10.88,20241115,0.37,N,004370,5000,304 억,,1099577,N,N,42,N,00,N
20250227,150159,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,351500,2500,2,0.72,5097610000,14493,137.52,350000,354500,349000,453500,244500,349000,351729.49,18.08,0,4184,354000,351500,348500,346000,343000,350000,344500,304,104500,5000,265240,500,1,6082642,21380,12.44,0.85,12,0.24,28262.00,412814.00,599000,20240613,-41.32,317000,20241115,10.88,388500,-9.52,20250102,331000,6.19,20250123,599000,-41.32,20240613,317000,10.88,20241115,0.37,N,004370,5000,304 억,,1099577,N,N,6,N,00,N
20250227,140200,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,351500,2500,2,0.72,4466619000,12699,120.50,350000,354500,349000,453500,244500,349000,351730.41,18.08,0,4058,354000,351500,348500,346000,343000,350000,344500,304,104500,5000,265240,500,1,6082642,21380,12.44,0.85,12,0.21,28262.00,412814.00,599000,20240613,-41.32,317000,20241115,10.88,388500,-9.52,20250102,331000,6.19,20250123,599000,-41.32,20240613,317000,10.88,20241115,0.37,N,004370,5000,304 억,,1099577,N,N,6,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 20250228 160200 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 341000 -10500 5 -2.99 7479015500 21777 132.37 349500 349500 340500 456500 246500 351500 343442.17 18.15 0 -10866 357166 354332 351666 348832 346166 355750 350250 304 105000 5000 267140 500 1 6082642 20742 12.07 0.83 12 0.36 28262.00 412814.00 599000 20240613 -43.07 317000 20241115 7.57 388500 -12.23 20250102 331000 3.02 20250123 599000 -43.07 20240613 317000 7.57 20241115 0.37 N 004370 5000 304 억 1104115 N N 440 N 00 N
3 20250228 150200 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 341000 -10500 5 -2.99 6580326000 19142 116.36 349500 349500 340500 456500 246500 351500 343763.77 18.15 0 -9744 357166 354332 351666 348832 346166 355750 350250 304 105000 5000 267140 500 1 6082642 20742 12.07 0.83 12 0.31 28262.00 412814.00 599000 20240613 -43.07 317000 20241115 7.57 388500 -12.23 20250102 331000 3.02 20250123 599000 -43.07 20240613 317000 7.57 20241115 0.37 N 004370 5000 304 억 1104115 N N 42 N 00 N
4 20250228 140201 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 340500 -11000 5 -3.13 6086611500 17694 107.56 349500 349500 340500 456500 246500 351500 343992.96 18.15 0 -9283 357166 354332 351666 348832 346166 355750 350250 304 105000 5000 267140 500 1 6082642 20711 12.05 0.82 12 0.29 28262.00 412814.00 599000 20240613 -43.16 317000 20241115 7.41 388500 -12.36 20250102 331000 2.87 20250123 599000 -43.16 20240613 317000 7.41 20241115 0.37 N 004370 5000 304 억 1104115 N N 42 N 00 N
5 20250228 130201 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 342500 -9000 5 -2.56 5007593000 14536 88.36 349500 349500 342000 456500 246500 351500 344495.94 18.15 0 -7317 357166 354332 351666 348832 346166 355750 350250 304 105000 5000 267140 500 1 6082642 20833 12.12 0.83 12 0.24 28262.00 412814.00 599000 20240613 -42.82 317000 20241115 8.04 388500 -11.84 20250102 331000 3.47 20250123 599000 -42.82 20240613 317000 8.04 20241115 0.37 N 004370 5000 304 억 1104115 N N 42 N 00 N
6 20250228 120159 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 343000 -8500 5 -2.42 4243465000 12306 74.80 349500 349500 342500 456500 246500 351500 344828.95 18.15 0 -6310 357166 354332 351666 348832 346166 355750 350250 304 105000 5000 267140 500 1 6082642 20863 12.14 0.83 12 0.20 28262.00 412814.00 599000 20240613 -42.74 317000 20241115 8.20 388500 -11.71 20250102 331000 3.63 20250123 599000 -42.74 20240613 317000 8.20 20241115 0.37 N 004370 5000 304 억 1104115 N N 42 N 00 N
7 20250228 110200 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 344000 -7500 5 -2.13 3693930000 10708 65.09 349500 349500 342500 456500 246500 351500 344969.18 18.15 0 -5677 357166 354332 351666 348832 346166 355750 350250 304 105000 5000 267140 500 1 6082642 20924 12.17 0.83 12 0.18 28262.00 412814.00 599000 20240613 -42.57 317000 20241115 8.52 388500 -11.45 20250102 331000 3.93 20250123 599000 -42.57 20240613 317000 8.52 20241115 0.37 N 004370 5000 304 억 1104115 N N 42 N 00 N
8 20250228 100200 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 345500 -6000 5 -1.71 2010386000 5811 35.32 349500 349500 344500 456500 246500 351500 345962.14 18.15 0 -2946 357166 354332 351666 348832 346166 355750 350250 304 105000 5000 267140 500 1 6082642 21016 12.22 0.84 12 0.10 28262.00 412814.00 599000 20240613 -42.32 317000 20241115 8.99 388500 -11.07 20250102 331000 4.38 20250123 599000 -42.32 20240613 317000 8.99 20241115 0.37 N 004370 5000 304 억 1104115 N N 42 N 00 N
9 20250228 090201 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 346000 -5500 5 -1.56 316754500 912 5.54 349500 349500 345500 456500 246500 351500 347318.53 18.15 0 -596 357166 354332 351666 348832 346166 355750 350250 304 105000 5000 267140 500 1 6082642 21046 12.24 0.84 12 0.01 28262.00 412814.00 599000 20240613 -42.24 317000 20241115 9.15 388500 -10.94 20250102 331000 4.53 20250123 599000 -42.24 20240613 317000 9.15 20241115 0.37 N 004370 5000 304 억 1104115 N N 42 N 00 N
10 20250227 160158 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 351500 2500 2 0.72 5723580500 16274 154.42 350000 354500 349000 453500 244500 349000 351701.27 18.08 0 4443 354000 351500 348500 346000 343000 350000 344500 304 104500 5000 265240 500 1 6082642 21380 12.44 0.85 12 0.27 28262.00 412814.00 599000 20240613 -41.32 317000 20241115 10.88 388500 -9.52 20250102 331000 6.19 20250123 599000 -41.32 20240613 317000 10.88 20241115 0.37 N 004370 5000 304 억 1099577 N N 42 N 00 N
11 20250227 150159 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 351500 2500 2 0.72 5097610000 14493 137.52 350000 354500 349000 453500 244500 349000 351729.49 18.08 0 4184 354000 351500 348500 346000 343000 350000 344500 304 104500 5000 265240 500 1 6082642 21380 12.44 0.85 12 0.24 28262.00 412814.00 599000 20240613 -41.32 317000 20241115 10.88 388500 -9.52 20250102 331000 6.19 20250123 599000 -41.32 20240613 317000 10.88 20241115 0.37 N 004370 5000 304 억 1099577 N N 6 N 00 N
12 20250227 140200 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 351500 2500 2 0.72 4466619000 12699 120.50 350000 354500 349000 453500 244500 349000 351730.41 18.08 0 4058 354000 351500 348500 346000 343000 350000 344500 304 104500 5000 265240 500 1 6082642 21380 12.44 0.85 12 0.21 28262.00 412814.00 599000 20240613 -41.32 317000 20241115 10.88 388500 -9.52 20250102 331000 6.19 20250123 599000 -41.32 20240613 317000 10.88 20241115 0.37 N 004370 5000 304 억 1099577 N N 6 N 00 N