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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,352000,3500,2,1.00,6068593500,17213,54.61,348000,354500,347000,453000,244000,348500,352559.29,18.14,0,4716,364166,356332,351166,343332,338166,353750,340750,304,104500,5000,264860,500,1,6082642,21411,12.45,0.85,12,0.28,28262.00,412814.00,599000,20240613,-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,,1103151,N,N,129,N,00,N
20250219,150156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,352000,3500,2,1.00,5638597000,15992,50.74,348000,354500,347000,453000,244000,348500,352588.61,18.14,0,4203,364166,356332,351166,343332,338166,353750,340750,304,104500,5000,264860,500,1,6082642,21411,12.45,0.85,12,0.26,28262.00,412814.00,599000,20240613,-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,,1103151,N,N,6,N,00,N
20250219,140156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,352000,3500,2,1.00,5189365500,14714,46.68,348000,354500,347000,453000,244000,348500,352682.17,18.14,0,3905,364166,356332,351166,343332,338166,353750,340750,304,104500,5000,264860,500,1,6082642,21411,12.45,0.85,12,0.24,28262.00,412814.00,599000,20240613,-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,,1103151,N,N,6,N,00,N
20250219,130156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,353500,5000,2,1.43,4700881500,13328,42.29,348000,354500,347000,453000,244000,348500,352707.20,18.14,0,4196,364166,356332,351166,343332,338166,353750,340750,304,104500,5000,264860,500,1,6082642,21502,12.51,0.86,12,0.22,28262.00,412814.00,599000,20240613,-40.98,317000,20241115,11.51,388500,-9.01,20250102,331000,6.80,20250123,599000,-40.98,20240613,317000,11.51,20241115,0.36,N,004370,5000,304 억,,1103151,N,N,6,N,00,N
20250219,120156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,353000,4500,2,1.29,4164804500,11811,37.47,348000,354500,347000,453000,244000,348500,352620.82,18.14,0,3697,364166,356332,351166,343332,338166,353750,340750,304,104500,5000,264860,500,1,6082642,21472,12.49,0.86,12,0.19,28262.00,412814.00,599000,20240613,-41.07,317000,20241115,11.36,388500,-9.14,20250102,331000,6.65,20250123,599000,-41.07,20240613,317000,11.36,20241115,0.36,N,004370,5000,304 억,,1103151,N,N,6,N,00,N
20250219,110156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,353000,4500,2,1.29,3752973000,10644,33.77,348000,354500,347000,453000,244000,348500,352590.47,18.14,0,3509,364166,356332,351166,343332,338166,353750,340750,304,104500,5000,264860,500,1,6082642,21472,12.49,0.86,12,0.17,28262.00,412814.00,599000,20240613,-41.07,317000,20241115,11.36,388500,-9.14,20250102,331000,6.65,20250123,599000,-41.07,20240613,317000,11.36,20241115,0.36,N,004370,5000,304 억,,1103151,N,N,6,N,00,N
20250219,100156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,354000,5500,2,1.58,2952541000,8377,26.58,348000,354500,347000,453000,244000,348500,352458.04,18.14,0,4186,364166,356332,351166,343332,338166,353750,340750,304,104500,5000,264860,500,1,6082642,21533,12.53,0.86,12,0.14,28262.00,412814.00,599000,20240613,-40.90,317000,20241115,11.67,388500,-8.88,20250102,331000,6.95,20250123,599000,-40.90,20240613,317000,11.67,20241115,0.36,N,004370,5000,304 억,,1103151,N,N,6,N,00,N
20250219,090156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,347500,-1000,5,-0.29,98493500,283,0.90,348000,348500,347000,453000,244000,348500,348033.57,18.14,0,-33,364166,356332,351166,343332,338166,353750,340750,304,104500,5000,264860,500,1,6082642,21137,12.30,0.84,12,0.00,28262.00,412814.00,599000,20240613,-41.99,317000,20241115,9.62,388500,-10.55,20250102,331000,4.98,20250123,599000,-41.99,20240613,317000,9.62,20241115,0.36,N,004370,5000,304 억,,1103151,N,N,6,N,00,N
20250218,160155,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,348500,-3500,5,-0.99,11013091000,31453,149.43,354000,359000,346000,457500,246500,352000,350144.71,18.14,0,-1925,359666,355832,352166,348332,344666,354000,346500,304,105500,5000,267520,500,1,6082642,21198,12.33,0.84,12,0.52,28262.00,412814.00,599000,20240613,-41.82,317000,20241115,9.94,388500,-10.30,20250102,331000,5.29,20250123,599000,-41.82,20240613,317000,9.94,20241115,0.43,N,004370,5000,304 억,,1103525,N,N,6,N,00,N
20250218,150156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,347500,-4500,5,-1.28,10418205000,29744,141.31,354000,359000,346000,457500,246500,352000,350262.17,18.14,0,-2294,359666,355832,352166,348332,344666,354000,346500,304,105500,5000,267520,500,1,6082642,21137,12.30,0.84,12,0.49,28262.00,412814.00,599000,20240613,-41.99,317000,20241115,9.62,388500,-10.55,20250102,331000,4.98,20250123,599000,-41.99,20240613,317000,9.62,20241115,0.43,N,004370,5000,304 억,,1103525,N,N,14,N,00,N
20250218,140156,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,348500,-3500,5,-0.99,9196629500,26230,124.61,354000,359000,346000,457500,246500,352000,350614.71,18.14,0,-2909,359666,355832,352166,348332,344666,354000,346500,304,105500,5000,267520,500,1,6082642,21198,12.33,0.84,12,0.43,28262.00,412814.00,599000,20240613,-41.82,317000,20241115,9.94,388500,-10.30,20250102,331000,5.29,20250123,599000,-41.82,20240613,317000,9.94,20241115,0.43,N,004370,5000,304 억,,1103525,N,N,14,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 20250219 160155 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 352000 3500 2 1.00 6068593500 17213 54.61 348000 354500 347000 453000 244000 348500 352559.29 18.14 0 4716 364166 356332 351166 343332 338166 353750 340750 304 104500 5000 264860 500 1 6082642 21411 12.45 0.85 12 0.28 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 1103151 N N 129 N 00 N
3 20250219 150156 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 352000 3500 2 1.00 5638597000 15992 50.74 348000 354500 347000 453000 244000 348500 352588.61 18.14 0 4203 364166 356332 351166 343332 338166 353750 340750 304 104500 5000 264860 500 1 6082642 21411 12.45 0.85 12 0.26 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 1103151 N N 6 N 00 N
4 20250219 140156 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 352000 3500 2 1.00 5189365500 14714 46.68 348000 354500 347000 453000 244000 348500 352682.17 18.14 0 3905 364166 356332 351166 343332 338166 353750 340750 304 104500 5000 264860 500 1 6082642 21411 12.45 0.85 12 0.24 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 1103151 N N 6 N 00 N
5 20250219 130156 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 353500 5000 2 1.43 4700881500 13328 42.29 348000 354500 347000 453000 244000 348500 352707.20 18.14 0 4196 364166 356332 351166 343332 338166 353750 340750 304 104500 5000 264860 500 1 6082642 21502 12.51 0.86 12 0.22 28262.00 412814.00 599000 20240613 -40.98 317000 20241115 11.51 388500 -9.01 20250102 331000 6.80 20250123 599000 -40.98 20240613 317000 11.51 20241115 0.36 N 004370 5000 304 억 1103151 N N 6 N 00 N
6 20250219 120156 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 353000 4500 2 1.29 4164804500 11811 37.47 348000 354500 347000 453000 244000 348500 352620.82 18.14 0 3697 364166 356332 351166 343332 338166 353750 340750 304 104500 5000 264860 500 1 6082642 21472 12.49 0.86 12 0.19 28262.00 412814.00 599000 20240613 -41.07 317000 20241115 11.36 388500 -9.14 20250102 331000 6.65 20250123 599000 -41.07 20240613 317000 11.36 20241115 0.36 N 004370 5000 304 억 1103151 N N 6 N 00 N
7 20250219 110156 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 353000 4500 2 1.29 3752973000 10644 33.77 348000 354500 347000 453000 244000 348500 352590.47 18.14 0 3509 364166 356332 351166 343332 338166 353750 340750 304 104500 5000 264860 500 1 6082642 21472 12.49 0.86 12 0.17 28262.00 412814.00 599000 20240613 -41.07 317000 20241115 11.36 388500 -9.14 20250102 331000 6.65 20250123 599000 -41.07 20240613 317000 11.36 20241115 0.36 N 004370 5000 304 억 1103151 N N 6 N 00 N
8 20250219 100156 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 354000 5500 2 1.58 2952541000 8377 26.58 348000 354500 347000 453000 244000 348500 352458.04 18.14 0 4186 364166 356332 351166 343332 338166 353750 340750 304 104500 5000 264860 500 1 6082642 21533 12.53 0.86 12 0.14 28262.00 412814.00 599000 20240613 -40.90 317000 20241115 11.67 388500 -8.88 20250102 331000 6.95 20250123 599000 -40.90 20240613 317000 11.67 20241115 0.36 N 004370 5000 304 억 1103151 N N 6 N 00 N
9 20250219 090156 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 347500 -1000 5 -0.29 98493500 283 0.90 348000 348500 347000 453000 244000 348500 348033.57 18.14 0 -33 364166 356332 351166 343332 338166 353750 340750 304 104500 5000 264860 500 1 6082642 21137 12.30 0.84 12 0.00 28262.00 412814.00 599000 20240613 -41.99 317000 20241115 9.62 388500 -10.55 20250102 331000 4.98 20250123 599000 -41.99 20240613 317000 9.62 20241115 0.36 N 004370 5000 304 억 1103151 N N 6 N 00 N
10 20250218 160155 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 348500 -3500 5 -0.99 11013091000 31453 149.43 354000 359000 346000 457500 246500 352000 350144.71 18.14 0 -1925 359666 355832 352166 348332 344666 354000 346500 304 105500 5000 267520 500 1 6082642 21198 12.33 0.84 12 0.52 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 0.43 N 004370 5000 304 억 1103525 N N 6 N 00 N
11 20250218 150156 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 347500 -4500 5 -1.28 10418205000 29744 141.31 354000 359000 346000 457500 246500 352000 350262.17 18.14 0 -2294 359666 355832 352166 348332 344666 354000 346500 304 105500 5000 267520 500 1 6082642 21137 12.30 0.84 12 0.49 28262.00 412814.00 599000 20240613 -41.99 317000 20241115 9.62 388500 -10.55 20250102 331000 4.98 20250123 599000 -41.99 20240613 317000 9.62 20241115 0.43 N 004370 5000 304 억 1103525 N N 14 N 00 N
12 20250218 140156 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 348500 -3500 5 -0.99 9196629500 26230 124.61 354000 359000 346000 457500 246500 352000 350614.71 18.14 0 -2909 359666 355832 352166 348332 344666 354000 346500 304 105500 5000 267520 500 1 6082642 21198 12.33 0.84 12 0.43 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 0.43 N 004370 5000 304 억 1103525 N N 14 N 00 N