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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160150,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,411500,-12500,5,-2.95,12427843250,30071,83.76,429500,429500,407000,551000,297000,424000,413283.69,18.19,0,-7182,437666,430832,419416,412582,401166,434250,416000,304,127000,5000,322240,500,1,6082642,25030,15.91,0.91,12,0.49,25861.00,452565.00,599000,20240613,-31.30,317000,20241115,29.81,444000,-7.32,20250320,331000,24.32,20250123,599000,-31.30,20240613,317000,29.81,20241115,0.29,Y,004370,5000,304 억,,1106557,N,N,4190,N,00,N
20250512,150151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,408500,-15500,5,-3.66,11537055500,27897,77.70,429500,429500,407000,551000,297000,424000,413559.00,18.19,0,-6741,437666,430832,419416,412582,401166,434250,416000,304,127000,5000,322240,500,1,6082642,24848,15.80,0.90,12,0.46,25861.00,452565.00,599000,20240613,-31.80,317000,20241115,28.86,444000,-8.00,20250320,331000,23.41,20250123,599000,-31.80,20240613,317000,28.86,20241115,0.29,Y,004370,5000,304 억,,1106557,N,N,2335,N,00,N
20250512,140151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,409500,-14500,5,-3.42,9047146500,21802,60.72,429500,429500,409500,551000,297000,424000,414968.65,18.19,0,-6419,437666,430832,419416,412582,401166,434250,416000,304,127000,5000,322240,500,1,6082642,24908,15.83,0.90,12,0.36,25861.00,452565.00,599000,20240613,-31.64,317000,20241115,29.18,444000,-7.77,20250320,331000,23.72,20250123,599000,-31.64,20240613,317000,29.18,20241115,0.29,Y,004370,5000,304 억,,1106557,N,N,2335,N,00,N
20250512,130151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,410750,-13250,5,-3.12,7418407250,17838,49.68,429500,429500,410000,551000,297000,424000,415876.63,18.19,0,-5018,437666,430832,419416,412582,401166,434250,416000,304,127000,5000,322240,500,1,6082642,24984,15.88,0.91,12,0.29,25861.00,452565.00,599000,20240613,-31.43,317000,20241115,29.57,444000,-7.49,20250320,331000,24.09,20250123,599000,-31.43,20240613,317000,29.57,20241115,0.29,Y,004370,5000,304 억,,1106557,N,N,2335,N,00,N
20250512,120152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,411500,-12500,5,-2.95,6437277250,15449,43.03,429500,429500,411000,551000,297000,424000,416679.22,18.19,0,-4154,437666,430832,419416,412582,401166,434250,416000,304,127000,5000,322240,500,1,6082642,25030,15.91,0.91,12,0.25,25861.00,452565.00,599000,20240613,-31.30,317000,20241115,29.81,444000,-7.32,20250320,331000,24.32,20250123,599000,-31.30,20240613,317000,29.81,20241115,0.29,Y,004370,5000,304 억,,1106557,N,N,2335,N,00,N
20250512,110151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,414000,-10000,5,-2.36,5179653500,12402,34.54,429500,429500,412500,551000,297000,424000,417646.63,18.19,0,-2920,437666,430832,419416,412582,401166,434250,416000,304,127000,5000,322240,500,1,6082642,25182,16.01,0.91,12,0.20,25861.00,452565.00,599000,20240613,-30.88,317000,20241115,30.60,444000,-6.76,20250320,331000,25.08,20250123,599000,-30.88,20240613,317000,30.60,20241115,0.29,Y,004370,5000,304 억,,1106557,N,N,2335,N,00,N
20250512,100151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,419500,-4500,5,-1.06,3106353000,7408,20.63,429500,429500,414000,551000,297000,424000,419324.11,18.19,0,-537,437666,430832,419416,412582,401166,434250,416000,304,127000,5000,322240,500,1,6082642,25517,16.22,0.93,12,0.12,25861.00,452565.00,599000,20240613,-29.97,317000,20241115,32.33,444000,-5.52,20250320,331000,26.74,20250123,599000,-29.97,20240613,317000,32.33,20241115,0.29,Y,004370,5000,304 억,,1106557,N,N,2335,N,00,N
20250512,090151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,427000,3000,2,0.71,277690000,648,1.80,429500,429500,426500,551000,297000,424000,428533.95,18.19,0,-34,437666,430832,419416,412582,401166,434250,416000,304,127000,5000,322240,500,1,6082642,25973,16.51,0.94,12,0.01,25861.00,452565.00,599000,20240613,-28.71,317000,20241115,34.70,444000,-3.83,20250320,331000,29.00,20250123,599000,-28.71,20240613,317000,34.70,20241115,0.29,Y,004370,5000,304 억,,1106557,N,N,2335,N,00,N
20250509,160150,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,424000,12000,2,2.91,15107589000,35903,132.58,410500,426250,408000,535000,288500,412000,420788.60,18.27,0,-6389,421333,416666,411333,406666,401333,419000,409000,304,123000,5000,313120,500,1,6082642,25790,16.40,0.94,12,0.59,25861.00,452565.00,599000,20240613,-29.22,317000,20241115,33.75,444000,-4.50,20250320,331000,28.10,20250123,599000,-29.22,20240613,317000,33.75,20241115,0.30,Y,004370,5000,304 억,,1111532,N,N,2335,N,00,N
20250509,150151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,423500,11500,2,2.79,13508576250,32139,118.68,410500,426250,408000,535000,288500,412000,420317.25,18.27,0,-6466,421333,416666,411333,406666,401333,419000,409000,304,123000,5000,313120,500,1,6082642,25760,16.38,0.94,12,0.53,25861.00,452565.00,599000,20240613,-29.30,317000,20241115,33.60,444000,-4.62,20250320,331000,27.95,20250123,599000,-29.30,20240613,317000,33.60,20241115,0.30,Y,004370,5000,304 억,,1111532,N,N,2200,N,00,N
20250509,140150,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,422000,10000,2,2.43,9682403000,23108,85.33,410500,426250,408000,535000,288500,412000,419006.53,18.27,0,-4974,421333,416666,411333,406666,401333,419000,409000,304,123000,5000,313120,500,1,6082642,25669,16.32,0.93,12,0.38,25861.00,452565.00,599000,20240613,-29.55,317000,20241115,33.12,444000,-4.95,20250320,331000,27.49,20250123,599000,-29.55,20240613,317000,33.12,20241115,0.30,Y,004370,5000,304 억,,1111532,N,N,2200,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 20250512 160150 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 411500 -12500 5 -2.95 12427843250 30071 83.76 429500 429500 407000 551000 297000 424000 413283.69 18.19 0 -7182 437666 430832 419416 412582 401166 434250 416000 304 127000 5000 322240 500 1 6082642 25030 15.91 0.91 12 0.49 25861.00 452565.00 599000 20240613 -31.30 317000 20241115 29.81 444000 -7.32 20250320 331000 24.32 20250123 599000 -31.30 20240613 317000 29.81 20241115 0.29 Y 004370 5000 304 억 1106557 N N 4190 N 00 N
3 20250512 150151 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 408500 -15500 5 -3.66 11537055500 27897 77.70 429500 429500 407000 551000 297000 424000 413559.00 18.19 0 -6741 437666 430832 419416 412582 401166 434250 416000 304 127000 5000 322240 500 1 6082642 24848 15.80 0.90 12 0.46 25861.00 452565.00 599000 20240613 -31.80 317000 20241115 28.86 444000 -8.00 20250320 331000 23.41 20250123 599000 -31.80 20240613 317000 28.86 20241115 0.29 Y 004370 5000 304 억 1106557 N N 2335 N 00 N
4 20250512 140151 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 409500 -14500 5 -3.42 9047146500 21802 60.72 429500 429500 409500 551000 297000 424000 414968.65 18.19 0 -6419 437666 430832 419416 412582 401166 434250 416000 304 127000 5000 322240 500 1 6082642 24908 15.83 0.90 12 0.36 25861.00 452565.00 599000 20240613 -31.64 317000 20241115 29.18 444000 -7.77 20250320 331000 23.72 20250123 599000 -31.64 20240613 317000 29.18 20241115 0.29 Y 004370 5000 304 억 1106557 N N 2335 N 00 N
5 20250512 130151 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 410750 -13250 5 -3.12 7418407250 17838 49.68 429500 429500 410000 551000 297000 424000 415876.63 18.19 0 -5018 437666 430832 419416 412582 401166 434250 416000 304 127000 5000 322240 500 1 6082642 24984 15.88 0.91 12 0.29 25861.00 452565.00 599000 20240613 -31.43 317000 20241115 29.57 444000 -7.49 20250320 331000 24.09 20250123 599000 -31.43 20240613 317000 29.57 20241115 0.29 Y 004370 5000 304 억 1106557 N N 2335 N 00 N
6 20250512 120152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 411500 -12500 5 -2.95 6437277250 15449 43.03 429500 429500 411000 551000 297000 424000 416679.22 18.19 0 -4154 437666 430832 419416 412582 401166 434250 416000 304 127000 5000 322240 500 1 6082642 25030 15.91 0.91 12 0.25 25861.00 452565.00 599000 20240613 -31.30 317000 20241115 29.81 444000 -7.32 20250320 331000 24.32 20250123 599000 -31.30 20240613 317000 29.81 20241115 0.29 Y 004370 5000 304 억 1106557 N N 2335 N 00 N
7 20250512 110151 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 414000 -10000 5 -2.36 5179653500 12402 34.54 429500 429500 412500 551000 297000 424000 417646.63 18.19 0 -2920 437666 430832 419416 412582 401166 434250 416000 304 127000 5000 322240 500 1 6082642 25182 16.01 0.91 12 0.20 25861.00 452565.00 599000 20240613 -30.88 317000 20241115 30.60 444000 -6.76 20250320 331000 25.08 20250123 599000 -30.88 20240613 317000 30.60 20241115 0.29 Y 004370 5000 304 억 1106557 N N 2335 N 00 N
8 20250512 100151 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 419500 -4500 5 -1.06 3106353000 7408 20.63 429500 429500 414000 551000 297000 424000 419324.11 18.19 0 -537 437666 430832 419416 412582 401166 434250 416000 304 127000 5000 322240 500 1 6082642 25517 16.22 0.93 12 0.12 25861.00 452565.00 599000 20240613 -29.97 317000 20241115 32.33 444000 -5.52 20250320 331000 26.74 20250123 599000 -29.97 20240613 317000 32.33 20241115 0.29 Y 004370 5000 304 억 1106557 N N 2335 N 00 N
9 20250512 090151 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 427000 3000 2 0.71 277690000 648 1.80 429500 429500 426500 551000 297000 424000 428533.95 18.19 0 -34 437666 430832 419416 412582 401166 434250 416000 304 127000 5000 322240 500 1 6082642 25973 16.51 0.94 12 0.01 25861.00 452565.00 599000 20240613 -28.71 317000 20241115 34.70 444000 -3.83 20250320 331000 29.00 20250123 599000 -28.71 20240613 317000 34.70 20241115 0.29 Y 004370 5000 304 억 1106557 N N 2335 N 00 N
10 20250509 160150 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 424000 12000 2 2.91 15107589000 35903 132.58 410500 426250 408000 535000 288500 412000 420788.60 18.27 0 -6389 421333 416666 411333 406666 401333 419000 409000 304 123000 5000 313120 500 1 6082642 25790 16.40 0.94 12 0.59 25861.00 452565.00 599000 20240613 -29.22 317000 20241115 33.75 444000 -4.50 20250320 331000 28.10 20250123 599000 -29.22 20240613 317000 33.75 20241115 0.30 Y 004370 5000 304 억 1111532 N N 2335 N 00 N
11 20250509 150151 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 423500 11500 2 2.79 13508576250 32139 118.68 410500 426250 408000 535000 288500 412000 420317.25 18.27 0 -6466 421333 416666 411333 406666 401333 419000 409000 304 123000 5000 313120 500 1 6082642 25760 16.38 0.94 12 0.53 25861.00 452565.00 599000 20240613 -29.30 317000 20241115 33.60 444000 -4.62 20250320 331000 27.95 20250123 599000 -29.30 20240613 317000 33.60 20241115 0.30 Y 004370 5000 304 억 1111532 N N 2200 N 00 N
12 20250509 140150 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 422000 10000 2 2.43 9682403000 23108 85.33 410500 426250 408000 535000 288500 412000 419006.53 18.27 0 -4974 421333 416666 411333 406666 401333 419000 409000 304 123000 5000 313120 500 1 6082642 25669 16.32 0.93 12 0.38 25861.00 452565.00 599000 20240613 -29.55 317000 20241115 33.12 444000 -4.95 20250320 331000 27.49 20250123 599000 -29.55 20240613 317000 33.12 20241115 0.30 Y 004370 5000 304 억 1111532 N N 2200 N 00 N