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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,388500,1500,2,0.39,5494670750,14174,64.35,389000,390500,384000,503000,271000,387000,387658.44,18.18,0,516,394000,390500,384500,381000,375000,392250,382750,304,116000,5000,294120,500,1,6082642,23631,15.02,0.86,12,0.23,25861.00,452565.00,599000,20240613,-35.14,317000,20241115,22.56,444000,-12.50,20250320,331000,17.37,20250123,599000,-35.14,20240613,317000,22.56,20241115,0.27,Y,004370,5000,304 억,,1105742,N,N,2688,N,00,N
20250414,150153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,387000,0,3,0.00,4940507500,12745,57.86,389000,390500,384000,503000,271000,387000,387642.80,18.18,0,525,394000,390500,384500,381000,375000,392250,382750,304,116000,5000,294120,500,1,6082642,23540,14.96,0.86,12,0.21,25861.00,452565.00,599000,20240613,-35.39,317000,20241115,22.08,444000,-12.84,20250320,331000,16.92,20250123,599000,-35.39,20240613,317000,22.08,20241115,0.27,Y,004370,5000,304 억,,1105742,N,N,7369,N,00,N
20250414,140152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,387500,500,2,0.13,4042527500,10426,47.33,389000,390500,384000,503000,271000,387000,387735.23,18.18,0,861,394000,390500,384500,381000,375000,392250,382750,304,116000,5000,294120,500,1,6082642,23570,14.98,0.86,12,0.17,25861.00,452565.00,599000,20240613,-35.31,317000,20241115,22.24,444000,-12.73,20250320,331000,17.07,20250123,599000,-35.31,20240613,317000,22.24,20241115,0.27,Y,004370,5000,304 억,,1105742,N,N,7369,N,00,N
20250414,130153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,389500,2500,2,0.65,3171798500,8182,37.15,389000,390500,384000,503000,271000,387000,387655.65,18.18,0,1111,394000,390500,384500,381000,375000,392250,382750,304,116000,5000,294120,500,1,6082642,23692,15.06,0.86,12,0.13,25861.00,452565.00,599000,20240613,-34.97,317000,20241115,22.87,444000,-12.27,20250320,331000,17.67,20250123,599000,-34.97,20240613,317000,22.87,20241115,0.27,Y,004370,5000,304 억,,1105742,N,N,7369,N,00,N
20250414,120153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,389000,2000,2,0.52,2492649500,6438,29.23,389000,390000,384000,503000,271000,387000,387177.62,18.18,0,524,394000,390500,384500,381000,375000,392250,382750,304,116000,5000,294120,500,1,6082642,23661,15.04,0.86,12,0.11,25861.00,452565.00,599000,20240613,-35.06,317000,20241115,22.71,444000,-12.39,20250320,331000,17.52,20250123,599000,-35.06,20240613,317000,22.71,20241115,0.27,Y,004370,5000,304 억,,1105742,N,N,7369,N,00,N
20250414,110152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,388500,1500,2,0.39,1942417750,5023,22.80,389000,389500,384000,503000,271000,387000,386704.71,18.18,0,321,394000,390500,384500,381000,375000,392250,382750,304,116000,5000,294120,500,1,6082642,23631,15.02,0.86,12,0.08,25861.00,452565.00,599000,20240613,-35.14,317000,20241115,22.56,444000,-12.50,20250320,331000,17.37,20250123,599000,-35.14,20240613,317000,22.56,20241115,0.27,Y,004370,5000,304 억,,1105742,N,N,7369,N,00,N
20250414,100152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,388500,1500,2,0.39,1280693500,3316,15.05,389000,389000,384000,503000,271000,387000,386216.38,18.18,0,-97,394000,390500,384500,381000,375000,392250,382750,304,116000,5000,294120,500,1,6082642,23631,15.02,0.86,12,0.05,25861.00,452565.00,599000,20240613,-35.14,317000,20241115,22.56,444000,-12.50,20250320,331000,17.37,20250123,599000,-35.14,20240613,317000,22.56,20241115,0.27,Y,004370,5000,304 억,,1105742,N,N,7369,N,00,N
20250414,090153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,386500,-500,5,-0.13,225959500,583,2.65,389000,389000,385500,503000,271000,387000,387580.62,18.18,0,-409,394000,390500,384500,381000,375000,392250,382750,304,116000,5000,294120,500,1,6082642,23509,14.95,0.85,12,0.01,25861.00,452565.00,599000,20240613,-35.48,317000,20241115,21.92,444000,-12.95,20250320,331000,16.77,20250123,599000,-35.48,20240613,317000,21.92,20241115,0.27,Y,004370,5000,304 억,,1105742,N,N,7369,N,00,N
20250411,160152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,387000,1500,2,0.39,8480650750,22027,85.59,379000,388000,378500,501000,270000,385500,385009.60,18.18,0,-1394,394833,390166,382833,378166,370833,391500,379500,304,115500,5000,292980,500,1,6082642,23540,14.96,0.86,12,0.36,25861.00,452565.00,599000,20240613,-35.39,317000,20241115,22.08,444000,-12.84,20250320,331000,16.92,20250123,599000,-35.39,20240613,317000,22.08,20241115,0.29,Y,004370,5000,304 억,,1105885,N,N,7369,N,00,N
20250411,150152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,386000,500,2,0.13,7821191750,20320,78.96,379000,388000,378500,501000,270000,385500,384901.14,18.18,0,-1283,394833,390166,382833,378166,370833,391500,379500,304,115500,5000,292980,500,1,6082642,23479,14.93,0.85,12,0.33,25861.00,452565.00,599000,20240613,-35.56,317000,20241115,21.77,444000,-13.06,20250320,331000,16.62,20250123,599000,-35.56,20240613,317000,21.77,20241115,0.29,Y,004370,5000,304 억,,1105885,N,N,104,N,00,N
20250411,140153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,385500,0,3,0.00,6115587750,15897,61.77,379000,388000,378500,501000,270000,385500,384700.70,18.18,0,44,394833,390166,382833,378166,370833,391500,379500,304,115500,5000,292980,500,1,6082642,23449,14.91,0.85,12,0.26,25861.00,452565.00,599000,20240613,-35.64,317000,20241115,21.61,444000,-13.18,20250320,331000,16.47,20250123,599000,-35.64,20240613,317000,21.61,20241115,0.29,Y,004370,5000,304 억,,1105885,N,N,104,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 20250414 160152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 388500 1500 2 0.39 5494670750 14174 64.35 389000 390500 384000 503000 271000 387000 387658.44 18.18 0 516 394000 390500 384500 381000 375000 392250 382750 304 116000 5000 294120 500 1 6082642 23631 15.02 0.86 12 0.23 25861.00 452565.00 599000 20240613 -35.14 317000 20241115 22.56 444000 -12.50 20250320 331000 17.37 20250123 599000 -35.14 20240613 317000 22.56 20241115 0.27 Y 004370 5000 304 억 1105742 N N 2688 N 00 N
3 20250414 150153 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 387000 0 3 0.00 4940507500 12745 57.86 389000 390500 384000 503000 271000 387000 387642.80 18.18 0 525 394000 390500 384500 381000 375000 392250 382750 304 116000 5000 294120 500 1 6082642 23540 14.96 0.86 12 0.21 25861.00 452565.00 599000 20240613 -35.39 317000 20241115 22.08 444000 -12.84 20250320 331000 16.92 20250123 599000 -35.39 20240613 317000 22.08 20241115 0.27 Y 004370 5000 304 억 1105742 N N 7369 N 00 N
4 20250414 140152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 387500 500 2 0.13 4042527500 10426 47.33 389000 390500 384000 503000 271000 387000 387735.23 18.18 0 861 394000 390500 384500 381000 375000 392250 382750 304 116000 5000 294120 500 1 6082642 23570 14.98 0.86 12 0.17 25861.00 452565.00 599000 20240613 -35.31 317000 20241115 22.24 444000 -12.73 20250320 331000 17.07 20250123 599000 -35.31 20240613 317000 22.24 20241115 0.27 Y 004370 5000 304 억 1105742 N N 7369 N 00 N
5 20250414 130153 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 389500 2500 2 0.65 3171798500 8182 37.15 389000 390500 384000 503000 271000 387000 387655.65 18.18 0 1111 394000 390500 384500 381000 375000 392250 382750 304 116000 5000 294120 500 1 6082642 23692 15.06 0.86 12 0.13 25861.00 452565.00 599000 20240613 -34.97 317000 20241115 22.87 444000 -12.27 20250320 331000 17.67 20250123 599000 -34.97 20240613 317000 22.87 20241115 0.27 Y 004370 5000 304 억 1105742 N N 7369 N 00 N
6 20250414 120153 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 389000 2000 2 0.52 2492649500 6438 29.23 389000 390000 384000 503000 271000 387000 387177.62 18.18 0 524 394000 390500 384500 381000 375000 392250 382750 304 116000 5000 294120 500 1 6082642 23661 15.04 0.86 12 0.11 25861.00 452565.00 599000 20240613 -35.06 317000 20241115 22.71 444000 -12.39 20250320 331000 17.52 20250123 599000 -35.06 20240613 317000 22.71 20241115 0.27 Y 004370 5000 304 억 1105742 N N 7369 N 00 N
7 20250414 110152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 388500 1500 2 0.39 1942417750 5023 22.80 389000 389500 384000 503000 271000 387000 386704.71 18.18 0 321 394000 390500 384500 381000 375000 392250 382750 304 116000 5000 294120 500 1 6082642 23631 15.02 0.86 12 0.08 25861.00 452565.00 599000 20240613 -35.14 317000 20241115 22.56 444000 -12.50 20250320 331000 17.37 20250123 599000 -35.14 20240613 317000 22.56 20241115 0.27 Y 004370 5000 304 억 1105742 N N 7369 N 00 N
8 20250414 100152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 388500 1500 2 0.39 1280693500 3316 15.05 389000 389000 384000 503000 271000 387000 386216.38 18.18 0 -97 394000 390500 384500 381000 375000 392250 382750 304 116000 5000 294120 500 1 6082642 23631 15.02 0.86 12 0.05 25861.00 452565.00 599000 20240613 -35.14 317000 20241115 22.56 444000 -12.50 20250320 331000 17.37 20250123 599000 -35.14 20240613 317000 22.56 20241115 0.27 Y 004370 5000 304 억 1105742 N N 7369 N 00 N
9 20250414 090153 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 386500 -500 5 -0.13 225959500 583 2.65 389000 389000 385500 503000 271000 387000 387580.62 18.18 0 -409 394000 390500 384500 381000 375000 392250 382750 304 116000 5000 294120 500 1 6082642 23509 14.95 0.85 12 0.01 25861.00 452565.00 599000 20240613 -35.48 317000 20241115 21.92 444000 -12.95 20250320 331000 16.77 20250123 599000 -35.48 20240613 317000 21.92 20241115 0.27 Y 004370 5000 304 억 1105742 N N 7369 N 00 N
10 20250411 160152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 387000 1500 2 0.39 8480650750 22027 85.59 379000 388000 378500 501000 270000 385500 385009.60 18.18 0 -1394 394833 390166 382833 378166 370833 391500 379500 304 115500 5000 292980 500 1 6082642 23540 14.96 0.86 12 0.36 25861.00 452565.00 599000 20240613 -35.39 317000 20241115 22.08 444000 -12.84 20250320 331000 16.92 20250123 599000 -35.39 20240613 317000 22.08 20241115 0.29 Y 004370 5000 304 억 1105885 N N 7369 N 00 N
11 20250411 150152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 386000 500 2 0.13 7821191750 20320 78.96 379000 388000 378500 501000 270000 385500 384901.14 18.18 0 -1283 394833 390166 382833 378166 370833 391500 379500 304 115500 5000 292980 500 1 6082642 23479 14.93 0.85 12 0.33 25861.00 452565.00 599000 20240613 -35.56 317000 20241115 21.77 444000 -13.06 20250320 331000 16.62 20250123 599000 -35.56 20240613 317000 21.77 20241115 0.29 Y 004370 5000 304 억 1105885 N N 104 N 00 N
12 20250411 140153 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 385500 0 3 0.00 6115587750 15897 61.77 379000 388000 378500 501000 270000 385500 384700.70 18.18 0 44 394833 390166 382833 378166 370833 391500 379500 304 115500 5000 292980 500 1 6082642 23449 14.91 0.85 12 0.26 25861.00 452565.00 599000 20240613 -35.64 317000 20241115 21.61 444000 -13.18 20250320 331000 16.47 20250123 599000 -35.64 20240613 317000 21.61 20241115 0.29 Y 004370 5000 304 억 1105885 N N 104 N 00 N