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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,350000,-1000,5,-0.28,8419272500,24152,164.36,352000,352000,345500,456000,246000,351000,348594.55,18.15,0,-554,358666,354832,352666,348832,346666,356750,350750,304,105000,5000,266760,500,1,6082642,21289,12.38,0.85,12,0.40,28262.00,412814.00,599000,20240613,-41.57,317000,20241115,10.41,388500,-9.91,20250102,331000,5.74,20250123,599000,-41.57,20240613,317000,10.41,20241115,0.39,N,004370,5000,304 억,,1103954,N,N,6,N,00,N
20250221,150157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,349500,-1500,5,-0.43,7914600500,22709,154.54,352000,352000,345500,456000,246000,351000,348522.63,18.15,0,-770,358666,354832,352666,348832,346666,356750,350750,304,105000,5000,266760,500,1,6082642,21259,12.37,0.85,12,0.37,28262.00,412814.00,599000,20240613,-41.65,317000,20241115,10.25,388500,-10.04,20250102,331000,5.59,20250123,599000,-41.65,20240613,317000,10.25,20241115,0.39,N,004370,5000,304 억,,1103954,N,N,24,N,00,N
20250221,140157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,349500,-1500,5,-0.43,7087545500,20344,138.44,352000,352000,345500,456000,246000,351000,348385.05,18.15,0,-1436,358666,354832,352666,348832,346666,356750,350750,304,105000,5000,266760,500,1,6082642,21259,12.37,0.85,12,0.33,28262.00,412814.00,599000,20240613,-41.65,317000,20241115,10.25,388500,-10.04,20250102,331000,5.59,20250123,599000,-41.65,20240613,317000,10.25,20241115,0.39,N,004370,5000,304 억,,1103954,N,N,24,N,00,N
20250221,130157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,350000,-1000,5,-0.28,6232810500,17898,121.80,352000,352000,345500,456000,246000,351000,348240.61,18.15,0,-2047,358666,354832,352666,348832,346666,356750,350750,304,105000,5000,266760,500,1,6082642,21289,12.38,0.85,12,0.29,28262.00,412814.00,599000,20240613,-41.57,317000,20241115,10.41,388500,-9.91,20250102,331000,5.74,20250123,599000,-41.57,20240613,317000,10.41,20241115,0.39,N,004370,5000,304 억,,1103954,N,N,24,N,00,N
20250221,120157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,349500,-1500,5,-0.43,5408383500,15537,105.73,352000,352000,345500,456000,246000,351000,348097.03,18.15,0,-2497,358666,354832,352666,348832,346666,356750,350750,304,105000,5000,266760,500,1,6082642,21259,12.37,0.85,12,0.26,28262.00,412814.00,599000,20240613,-41.65,317000,20241115,10.25,388500,-10.04,20250102,331000,5.59,20250123,599000,-41.65,20240613,317000,10.25,20241115,0.39,N,004370,5000,304 억,,1103954,N,N,24,N,00,N
20250221,110157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,350000,-1000,5,-0.28,4626864000,13302,90.52,352000,352000,345500,456000,246000,351000,347832.21,18.15,0,-3014,358666,354832,352666,348832,346666,356750,350750,304,105000,5000,266760,500,1,6082642,21289,12.38,0.85,12,0.22,28262.00,412814.00,599000,20240613,-41.57,317000,20241115,10.41,388500,-9.91,20250102,331000,5.74,20250123,599000,-41.57,20240613,317000,10.41,20241115,0.39,N,004370,5000,304 억,,1103954,N,N,24,N,00,N
20250221,100158,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,348500,-2500,5,-0.71,3168943000,9125,62.10,352000,352000,345500,456000,246000,351000,347281.42,18.15,0,-4943,358666,354832,352666,348832,346666,356750,350750,304,105000,5000,266760,500,1,6082642,21198,12.33,0.84,12,0.15,28262.00,412814.00,599000,20240613,-41.82,317000,20241115,9.94,388500,-10.30,20250102,331000,5.29,20250123,599000,-41.82,20240613,317000,9.94,20241115,0.39,N,004370,5000,304 억,,1103954,N,N,24,N,00,N
20250221,090157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,349000,-2000,5,-0.57,215473500,614,4.18,352000,352000,348500,456000,246000,351000,350934.04,18.15,0,-475,358666,354832,352666,348832,346666,356750,350750,304,105000,5000,266760,500,1,6082642,21228,12.35,0.85,12,0.01,28262.00,412814.00,599000,20240613,-41.74,317000,20241115,10.09,388500,-10.17,20250102,331000,5.44,20250123,599000,-41.74,20240613,317000,10.09,20241115,0.39,N,004370,5000,304 억,,1103954,N,N,24,N,00,N
20250220,160156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,351000,-1000,5,-0.28,5164743000,14643,84.87,350500,356500,350500,457500,246500,352000,352713.52,18.20,0,-4093,358666,355332,351166,347832,343666,357000,349500,304,105500,5000,267520,500,1,6082642,21350,12.42,0.85,12,0.24,28262.00,412814.00,599000,20240613,-41.40,317000,20241115,10.73,388500,-9.65,20250102,331000,6.04,20250123,599000,-41.40,20240613,317000,10.73,20241115,0.36,N,004370,5000,304 억,,1106919,N,N,24,N,00,N
20250220,150156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,350500,-1500,5,-0.43,4726084500,13393,77.63,350500,356500,350500,457500,246500,352000,352877.21,18.20,0,-3881,358666,355332,351166,347832,343666,357000,349500,304,105500,5000,267520,500,1,6082642,21320,12.40,0.85,12,0.22,28262.00,412814.00,599000,20240613,-41.49,317000,20241115,10.57,388500,-9.78,20250102,331000,5.89,20250123,599000,-41.49,20240613,317000,10.57,20241115,0.36,N,004370,5000,304 억,,1106919,N,N,129,N,00,N
20250220,140157,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,352000,0,3,0.00,3867931500,10949,63.46,350500,356500,350500,457500,246500,352000,353268.02,18.20,0,-2224,358666,355332,351166,347832,343666,357000,349500,304,105500,5000,267520,500,1,6082642,21411,12.45,0.85,12,0.18,28262.00,412814.00,599000,20240613,-41.24,317000,20241115,11.04,388500,-9.40,20250102,331000,6.34,20250123,599000,-41.24,20240613,317000,11.04,20241115,0.36,N,004370,5000,304 억,,1106919,N,N,129,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 20250221 160157 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 350000 -1000 5 -0.28 8419272500 24152 164.36 352000 352000 345500 456000 246000 351000 348594.55 18.15 0 -554 358666 354832 352666 348832 346666 356750 350750 304 105000 5000 266760 500 1 6082642 21289 12.38 0.85 12 0.40 28262.00 412814.00 599000 20240613 -41.57 317000 20241115 10.41 388500 -9.91 20250102 331000 5.74 20250123 599000 -41.57 20240613 317000 10.41 20241115 0.39 N 004370 5000 304 억 1103954 N N 6 N 00 N
3 20250221 150157 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 349500 -1500 5 -0.43 7914600500 22709 154.54 352000 352000 345500 456000 246000 351000 348522.63 18.15 0 -770 358666 354832 352666 348832 346666 356750 350750 304 105000 5000 266760 500 1 6082642 21259 12.37 0.85 12 0.37 28262.00 412814.00 599000 20240613 -41.65 317000 20241115 10.25 388500 -10.04 20250102 331000 5.59 20250123 599000 -41.65 20240613 317000 10.25 20241115 0.39 N 004370 5000 304 억 1103954 N N 24 N 00 N
4 20250221 140157 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 349500 -1500 5 -0.43 7087545500 20344 138.44 352000 352000 345500 456000 246000 351000 348385.05 18.15 0 -1436 358666 354832 352666 348832 346666 356750 350750 304 105000 5000 266760 500 1 6082642 21259 12.37 0.85 12 0.33 28262.00 412814.00 599000 20240613 -41.65 317000 20241115 10.25 388500 -10.04 20250102 331000 5.59 20250123 599000 -41.65 20240613 317000 10.25 20241115 0.39 N 004370 5000 304 억 1103954 N N 24 N 00 N
5 20250221 130157 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 350000 -1000 5 -0.28 6232810500 17898 121.80 352000 352000 345500 456000 246000 351000 348240.61 18.15 0 -2047 358666 354832 352666 348832 346666 356750 350750 304 105000 5000 266760 500 1 6082642 21289 12.38 0.85 12 0.29 28262.00 412814.00 599000 20240613 -41.57 317000 20241115 10.41 388500 -9.91 20250102 331000 5.74 20250123 599000 -41.57 20240613 317000 10.41 20241115 0.39 N 004370 5000 304 억 1103954 N N 24 N 00 N
6 20250221 120157 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 349500 -1500 5 -0.43 5408383500 15537 105.73 352000 352000 345500 456000 246000 351000 348097.03 18.15 0 -2497 358666 354832 352666 348832 346666 356750 350750 304 105000 5000 266760 500 1 6082642 21259 12.37 0.85 12 0.26 28262.00 412814.00 599000 20240613 -41.65 317000 20241115 10.25 388500 -10.04 20250102 331000 5.59 20250123 599000 -41.65 20240613 317000 10.25 20241115 0.39 N 004370 5000 304 억 1103954 N N 24 N 00 N
7 20250221 110157 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 350000 -1000 5 -0.28 4626864000 13302 90.52 352000 352000 345500 456000 246000 351000 347832.21 18.15 0 -3014 358666 354832 352666 348832 346666 356750 350750 304 105000 5000 266760 500 1 6082642 21289 12.38 0.85 12 0.22 28262.00 412814.00 599000 20240613 -41.57 317000 20241115 10.41 388500 -9.91 20250102 331000 5.74 20250123 599000 -41.57 20240613 317000 10.41 20241115 0.39 N 004370 5000 304 억 1103954 N N 24 N 00 N
8 20250221 100158 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 348500 -2500 5 -0.71 3168943000 9125 62.10 352000 352000 345500 456000 246000 351000 347281.42 18.15 0 -4943 358666 354832 352666 348832 346666 356750 350750 304 105000 5000 266760 500 1 6082642 21198 12.33 0.84 12 0.15 28262.00 412814.00 599000 20240613 -41.82 317000 20241115 9.94 388500 -10.30 20250102 331000 5.29 20250123 599000 -41.82 20240613 317000 9.94 20241115 0.39 N 004370 5000 304 억 1103954 N N 24 N 00 N
9 20250221 090157 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 349000 -2000 5 -0.57 215473500 614 4.18 352000 352000 348500 456000 246000 351000 350934.04 18.15 0 -475 358666 354832 352666 348832 346666 356750 350750 304 105000 5000 266760 500 1 6082642 21228 12.35 0.85 12 0.01 28262.00 412814.00 599000 20240613 -41.74 317000 20241115 10.09 388500 -10.17 20250102 331000 5.44 20250123 599000 -41.74 20240613 317000 10.09 20241115 0.39 N 004370 5000 304 억 1103954 N N 24 N 00 N
10 20250220 160156 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 351000 -1000 5 -0.28 5164743000 14643 84.87 350500 356500 350500 457500 246500 352000 352713.52 18.20 0 -4093 358666 355332 351166 347832 343666 357000 349500 304 105500 5000 267520 500 1 6082642 21350 12.42 0.85 12 0.24 28262.00 412814.00 599000 20240613 -41.40 317000 20241115 10.73 388500 -9.65 20250102 331000 6.04 20250123 599000 -41.40 20240613 317000 10.73 20241115 0.36 N 004370 5000 304 억 1106919 N N 24 N 00 N
11 20250220 150156 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 350500 -1500 5 -0.43 4726084500 13393 77.63 350500 356500 350500 457500 246500 352000 352877.21 18.20 0 -3881 358666 355332 351166 347832 343666 357000 349500 304 105500 5000 267520 500 1 6082642 21320 12.40 0.85 12 0.22 28262.00 412814.00 599000 20240613 -41.49 317000 20241115 10.57 388500 -9.78 20250102 331000 5.89 20250123 599000 -41.49 20240613 317000 10.57 20241115 0.36 N 004370 5000 304 억 1106919 N N 129 N 00 N
12 20250220 140157 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 352000 0 3 0.00 3867931500 10949 63.46 350500 356500 350500 457500 246500 352000 353268.02 18.20 0 -2224 358666 355332 351166 347832 343666 357000 349500 304 105500 5000 267520 500 1 6082642 21411 12.45 0.85 12 0.18 28262.00 412814.00 599000 20240613 -41.24 317000 20241115 11.04 388500 -9.40 20250102 331000 6.34 20250123 599000 -41.24 20240613 317000 11.04 20241115 0.36 N 004370 5000 304 억 1106919 N N 129 N 00 N