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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,389500,37500,2,10.65,52407305750,138398,399.64,358500,394000,353500,457500,246500,352000,378664.79,18.18,0,31159,363666,357832,349166,343332,334666,360750,346250,304,105500,5000,267520,500,1,6082642,23692,13.78,0.94,12,2.28,28262.00,412814.00,599000,20240613,-34.97,317000,20241115,22.87,394000,-1.14,20250306,331000,17.67,20250123,599000,-34.97,20240613,317000,22.87,20241115,0.41,N,004370,5000,304 억,,1105745,N,N,22,N,00,N
20250306,150152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,386500,34500,2,9.80,48303571500,127849,369.18,358500,394000,353500,457500,246500,352000,377817.36,18.18,0,30744,363666,357832,349166,343332,334666,360750,346250,304,105500,5000,267520,500,1,6082642,23509,13.68,0.94,12,2.10,28262.00,412814.00,599000,20240613,-35.48,317000,20241115,21.92,394000,-1.90,20250306,331000,16.77,20250123,599000,-35.48,20240613,317000,21.92,20241115,0.41,N,004370,5000,304 억,,1105745,N,N,73,N,00,N
20250306,140152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,385500,33500,2,9.52,43726028000,116014,335.00,358500,394000,353500,457500,246500,352000,376903.03,18.18,0,29787,363666,357832,349166,343332,334666,360750,346250,304,105500,5000,267520,500,1,6082642,23449,13.64,0.93,12,1.91,28262.00,412814.00,599000,20240613,-35.64,317000,20241115,21.61,394000,-2.16,20250306,331000,16.47,20250123,599000,-35.64,20240613,317000,21.61,20241115,0.41,N,004370,5000,304 억,,1105745,N,N,73,N,00,N
20250306,130152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,391750,39750,2,11.29,36993964000,98668,284.91,358500,392000,353500,457500,246500,352000,374933.76,18.18,0,30025,363666,357832,349166,343332,334666,360750,346250,304,105500,5000,267520,500,1,6082642,23829,13.86,0.95,12,1.62,28262.00,412814.00,599000,20240613,-34.60,317000,20241115,23.58,392000,-0.06,20250306,331000,18.35,20250123,599000,-34.60,20240613,317000,23.58,20241115,0.41,N,004370,5000,304 억,,1105745,N,N,73,N,00,N
20250306,120152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,384000,32000,2,9.09,30416538750,81639,235.74,358500,385000,353500,457500,246500,352000,372573.63,18.18,0,24068,363666,357832,349166,343332,334666,360750,346250,304,105500,5000,267520,500,1,6082642,23357,13.59,0.93,12,1.34,28262.00,412814.00,599000,20240613,-35.89,317000,20241115,21.14,388500,-1.16,20250102,331000,16.01,20250123,599000,-35.89,20240613,317000,21.14,20241115,0.41,N,004370,5000,304 억,,1105745,N,N,73,N,00,N
20250306,110152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,383500,31500,2,8.95,23695191250,64051,184.95,358500,384500,353500,457500,246500,352000,369942.57,18.18,0,17348,363666,357832,349166,343332,334666,360750,346250,304,105500,5000,267520,500,1,6082642,23327,13.57,0.93,12,1.05,28262.00,412814.00,599000,20240613,-35.98,317000,20241115,20.98,388500,-1.29,20250102,331000,15.86,20250123,599000,-35.98,20240613,317000,20.98,20241115,0.41,N,004370,5000,304 억,,1105745,N,N,73,N,00,N
20250306,100153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,363500,11500,2,3.27,6247359250,17406,50.26,358500,364000,353500,457500,246500,352000,358919.87,18.18,0,2549,363666,357832,349166,343332,334666,360750,346250,304,105500,5000,267520,500,1,6082642,22110,12.86,0.88,12,0.29,28262.00,412814.00,599000,20240613,-39.32,317000,20241115,14.67,388500,-6.44,20250102,331000,9.82,20250123,599000,-39.32,20240613,317000,14.67,20241115,0.41,N,004370,5000,304 억,,1105745,N,N,73,N,00,N
20250306,090152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,357000,5000,2,1.42,633590750,1771,5.11,358500,358500,353500,457500,246500,352000,357758.75,18.18,0,-812,363666,357832,349166,343332,334666,360750,346250,304,105500,5000,267520,500,1,6082642,21715,12.63,0.86,12,0.03,28262.00,412814.00,599000,20240613,-40.40,317000,20241115,12.62,388500,-8.11,20250102,331000,7.85,20250123,599000,-40.40,20240613,317000,12.62,20241115,0.41,N,004370,5000,304 억,,1105745,N,N,73,N,00,N
20250305,160151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,352000,12500,2,3.68,11967902250,34089,258.60,340500,355000,340500,441000,238000,339500,351077.86,17.99,0,17436,345500,342500,340500,337500,335500,341500,336500,304,101500,5000,258020,500,1,6082642,21411,12.45,0.85,12,0.56,28262.00,412814.00,599000,20240613,-41.24,317000,20241115,11.04,388500,-9.40,20250102,331000,6.34,20250123,599000,-41.24,20240613,317000,11.04,20241115,0.39,N,004370,5000,304 억,,1094403,N,N,73,N,00,N
20250305,150152,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,353000,13500,2,3.98,11563554750,32941,249.89,340500,355000,340500,441000,238000,339500,351038.36,17.99,0,17743,345500,342500,340500,337500,335500,341500,336500,304,101500,5000,258020,500,1,6082642,21472,12.49,0.86,12,0.54,28262.00,412814.00,599000,20240613,-41.07,317000,20241115,11.36,388500,-9.14,20250102,331000,6.65,20250123,599000,-41.07,20240613,317000,11.36,20241115,0.39,N,004370,5000,304 억,,1094403,N,N,55,N,00,N
20250305,140151,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,351500,12000,2,3.53,9880333500,28172,213.72,340500,355000,340500,441000,238000,339500,350714.66,17.99,0,16492,345500,342500,340500,337500,335500,341500,336500,304,101500,5000,258020,500,1,6082642,21380,12.44,0.85,12,0.46,28262.00,412814.00,599000,20240613,-41.32,317000,20241115,10.88,388500,-9.52,20250102,331000,6.19,20250123,599000,-41.32,20240613,317000,10.88,20241115,0.39,N,004370,5000,304 억,,1094403,N,N,55,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 20250306 160152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 389500 37500 2 10.65 52407305750 138398 399.64 358500 394000 353500 457500 246500 352000 378664.79 18.18 0 31159 363666 357832 349166 343332 334666 360750 346250 304 105500 5000 267520 500 1 6082642 23692 13.78 0.94 12 2.28 28262.00 412814.00 599000 20240613 -34.97 317000 20241115 22.87 394000 -1.14 20250306 331000 17.67 20250123 599000 -34.97 20240613 317000 22.87 20241115 0.41 N 004370 5000 304 억 1105745 N N 22 N 00 N
3 20250306 150152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 386500 34500 2 9.80 48303571500 127849 369.18 358500 394000 353500 457500 246500 352000 377817.36 18.18 0 30744 363666 357832 349166 343332 334666 360750 346250 304 105500 5000 267520 500 1 6082642 23509 13.68 0.94 12 2.10 28262.00 412814.00 599000 20240613 -35.48 317000 20241115 21.92 394000 -1.90 20250306 331000 16.77 20250123 599000 -35.48 20240613 317000 21.92 20241115 0.41 N 004370 5000 304 억 1105745 N N 73 N 00 N
4 20250306 140152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 385500 33500 2 9.52 43726028000 116014 335.00 358500 394000 353500 457500 246500 352000 376903.03 18.18 0 29787 363666 357832 349166 343332 334666 360750 346250 304 105500 5000 267520 500 1 6082642 23449 13.64 0.93 12 1.91 28262.00 412814.00 599000 20240613 -35.64 317000 20241115 21.61 394000 -2.16 20250306 331000 16.47 20250123 599000 -35.64 20240613 317000 21.61 20241115 0.41 N 004370 5000 304 억 1105745 N N 73 N 00 N
5 20250306 130152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 391750 39750 2 11.29 36993964000 98668 284.91 358500 392000 353500 457500 246500 352000 374933.76 18.18 0 30025 363666 357832 349166 343332 334666 360750 346250 304 105500 5000 267520 500 1 6082642 23829 13.86 0.95 12 1.62 28262.00 412814.00 599000 20240613 -34.60 317000 20241115 23.58 392000 -0.06 20250306 331000 18.35 20250123 599000 -34.60 20240613 317000 23.58 20241115 0.41 N 004370 5000 304 억 1105745 N N 73 N 00 N
6 20250306 120152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 384000 32000 2 9.09 30416538750 81639 235.74 358500 385000 353500 457500 246500 352000 372573.63 18.18 0 24068 363666 357832 349166 343332 334666 360750 346250 304 105500 5000 267520 500 1 6082642 23357 13.59 0.93 12 1.34 28262.00 412814.00 599000 20240613 -35.89 317000 20241115 21.14 388500 -1.16 20250102 331000 16.01 20250123 599000 -35.89 20240613 317000 21.14 20241115 0.41 N 004370 5000 304 억 1105745 N N 73 N 00 N
7 20250306 110152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 383500 31500 2 8.95 23695191250 64051 184.95 358500 384500 353500 457500 246500 352000 369942.57 18.18 0 17348 363666 357832 349166 343332 334666 360750 346250 304 105500 5000 267520 500 1 6082642 23327 13.57 0.93 12 1.05 28262.00 412814.00 599000 20240613 -35.98 317000 20241115 20.98 388500 -1.29 20250102 331000 15.86 20250123 599000 -35.98 20240613 317000 20.98 20241115 0.41 N 004370 5000 304 억 1105745 N N 73 N 00 N
8 20250306 100153 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 363500 11500 2 3.27 6247359250 17406 50.26 358500 364000 353500 457500 246500 352000 358919.87 18.18 0 2549 363666 357832 349166 343332 334666 360750 346250 304 105500 5000 267520 500 1 6082642 22110 12.86 0.88 12 0.29 28262.00 412814.00 599000 20240613 -39.32 317000 20241115 14.67 388500 -6.44 20250102 331000 9.82 20250123 599000 -39.32 20240613 317000 14.67 20241115 0.41 N 004370 5000 304 억 1105745 N N 73 N 00 N
9 20250306 090152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 357000 5000 2 1.42 633590750 1771 5.11 358500 358500 353500 457500 246500 352000 357758.75 18.18 0 -812 363666 357832 349166 343332 334666 360750 346250 304 105500 5000 267520 500 1 6082642 21715 12.63 0.86 12 0.03 28262.00 412814.00 599000 20240613 -40.40 317000 20241115 12.62 388500 -8.11 20250102 331000 7.85 20250123 599000 -40.40 20240613 317000 12.62 20241115 0.41 N 004370 5000 304 억 1105745 N N 73 N 00 N
10 20250305 160151 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 352000 12500 2 3.68 11967902250 34089 258.60 340500 355000 340500 441000 238000 339500 351077.86 17.99 0 17436 345500 342500 340500 337500 335500 341500 336500 304 101500 5000 258020 500 1 6082642 21411 12.45 0.85 12 0.56 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 0.39 N 004370 5000 304 억 1094403 N N 73 N 00 N
11 20250305 150152 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 353000 13500 2 3.98 11563554750 32941 249.89 340500 355000 340500 441000 238000 339500 351038.36 17.99 0 17743 345500 342500 340500 337500 335500 341500 336500 304 101500 5000 258020 500 1 6082642 21472 12.49 0.86 12 0.54 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 0.39 N 004370 5000 304 억 1094403 N N 55 N 00 N
12 20250305 140151 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 351500 12000 2 3.53 9880333500 28172 213.72 340500 355000 340500 441000 238000 339500 350714.66 17.99 0 16492 345500 342500 340500 337500 335500 341500 336500 304 101500 5000 258020 500 1 6082642 21380 12.44 0.85 12 0.46 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 0.39 N 004370 5000 304 억 1094403 N N 55 N 00 N