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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160154,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,349000,1000,2,0.29,3356364500,9595,63.03,349000,353500,345000,452000,244000,348000,349806.86,18.09,0,1288,356000,352000,348000,344000,340000,350000,342000,304,104000,5000,264480,500,1,6082642,21228,12.35,0.85,12,0.16,28262.00,412814.00,599000,20240613,-41.74,317000,20241115,10.09,388500,-10.17,20250102,331000,5.44,20250123,599000,-41.74,20240613,317000,10.09,20241115,0.37,N,004370,5000,304 억,,1100183,N,N,21,N,00,N
20250212,150153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,350000,2000,2,0.57,2900418500,8291,54.47,349000,353500,345000,452000,244000,348000,349827.34,18.09,0,1422,356000,352000,348000,344000,340000,350000,342000,304,104000,5000,264480,500,1,6082642,21289,12.38,0.85,12,0.14,28262.00,412814.00,599000,20240613,-41.57,317000,20241115,10.41,388500,-9.91,20250102,331000,5.74,20250123,599000,-41.57,20240613,317000,10.41,20241115,0.37,N,004370,5000,304 억,,1100183,N,N,2,N,00,N
20250212,140153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,350000,2000,2,0.57,2427193000,6936,45.57,349000,353500,345000,452000,244000,348000,349941.32,18.09,0,1480,356000,352000,348000,344000,340000,350000,342000,304,104000,5000,264480,500,1,6082642,21289,12.38,0.85,12,0.11,28262.00,412814.00,599000,20240613,-41.57,317000,20241115,10.41,388500,-9.91,20250102,331000,5.74,20250123,599000,-41.57,20240613,317000,10.41,20241115,0.37,N,004370,5000,304 억,,1100183,N,N,2,N,00,N
20250212,130154,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,349500,1500,2,0.43,2226660000,6362,41.79,349000,353500,345000,452000,244000,348000,349993.71,18.09,0,1462,356000,352000,348000,344000,340000,350000,342000,304,104000,5000,264480,500,1,6082642,21259,12.37,0.85,12,0.10,28262.00,412814.00,599000,20240613,-41.65,317000,20241115,10.25,388500,-10.04,20250102,331000,5.59,20250123,599000,-41.65,20240613,317000,10.25,20241115,0.37,N,004370,5000,304 억,,1100183,N,N,2,N,00,N
20250212,120153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,349500,1500,2,0.43,2017279500,5763,37.86,349000,353500,345000,452000,244000,348000,350039.82,18.09,0,1181,356000,352000,348000,344000,340000,350000,342000,304,104000,5000,264480,500,1,6082642,21259,12.37,0.85,12,0.09,28262.00,412814.00,599000,20240613,-41.65,317000,20241115,10.25,388500,-10.04,20250102,331000,5.59,20250123,599000,-41.65,20240613,317000,10.25,20241115,0.37,N,004370,5000,304 억,,1100183,N,N,2,N,00,N
20250212,110154,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,349000,1000,2,0.29,1773703500,5066,33.28,349000,353500,345000,452000,244000,348000,350119.13,18.09,0,926,356000,352000,348000,344000,340000,350000,342000,304,104000,5000,264480,500,1,6082642,21228,12.35,0.85,12,0.08,28262.00,412814.00,599000,20240613,-41.74,317000,20241115,10.09,388500,-10.17,20250102,331000,5.44,20250123,599000,-41.74,20240613,317000,10.09,20241115,0.37,N,004370,5000,304 억,,1100183,N,N,2,N,00,N
20250212,100154,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,352000,4000,2,1.15,1335098000,3814,25.06,349000,353500,345000,452000,244000,348000,350051.91,18.09,0,954,356000,352000,348000,344000,340000,350000,342000,304,104000,5000,264480,500,1,6082642,21411,12.45,0.85,12,0.06,28262.00,412814.00,599000,20240613,-41.24,317000,20241115,11.04,388500,-9.40,20250102,331000,6.34,20250123,599000,-41.24,20240613,317000,11.04,20241115,0.37,N,004370,5000,304 억,,1100183,N,N,2,N,00,N
20250212,090154,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,347000,-1000,5,-0.29,82417500,237,1.56,349000,349000,347000,452000,244000,348000,347753.16,18.09,0,-115,356000,352000,348000,344000,340000,350000,342000,304,104000,5000,264480,500,1,6082642,21107,12.28,0.84,12,0.00,28262.00,412814.00,599000,20240613,-42.07,317000,20241115,9.46,388500,-10.68,20250102,331000,4.83,20250123,599000,-42.07,20240613,317000,9.46,20241115,0.37,N,004370,5000,304 억,,1100183,N,N,2,N,00,N
20250211,160153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,348000,-2000,5,-0.57,5264414000,15173,117.71,350000,352000,344000,455000,245000,350000,346958.24,18.14,0,-3349,362000,356000,350500,344500,339000,355750,344250,304,105000,5000,266000,500,1,6082642,21168,12.31,0.84,12,0.25,28262.00,412814.00,599000,20240613,-41.90,317000,20241115,9.78,388500,-10.42,20250102,331000,5.14,20250123,599000,-41.90,20240613,317000,9.78,20241115,0.36,N,004370,5000,304 억,,1103356,N,N,2,N,00,N
20250211,150153,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,347500,-2500,5,-0.71,4760525000,13724,106.47,350000,352000,344000,455000,245000,350000,346875.91,18.14,0,-3468,362000,356000,350500,344500,339000,355750,344250,304,105000,5000,266000,500,1,6082642,21137,12.30,0.84,12,0.23,28262.00,412814.00,599000,20240613,-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,,1103356,N,N,29,N,00,N
20250211,140154,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,347500,-2500,5,-0.71,4086076500,11782,91.40,350000,352000,344000,455000,245000,350000,346806.70,18.14,0,-4114,362000,356000,350500,344500,339000,355750,344250,304,105000,5000,266000,500,1,6082642,21137,12.30,0.84,12,0.19,28262.00,412814.00,599000,20240613,-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,,1103356,N,N,29,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 20250212 160154 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 349000 1000 2 0.29 3356364500 9595 63.03 349000 353500 345000 452000 244000 348000 349806.86 18.09 0 1288 356000 352000 348000 344000 340000 350000 342000 304 104000 5000 264480 500 1 6082642 21228 12.35 0.85 12 0.16 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 0.37 N 004370 5000 304 억 1100183 N N 21 N 00 N
3 20250212 150153 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 350000 2000 2 0.57 2900418500 8291 54.47 349000 353500 345000 452000 244000 348000 349827.34 18.09 0 1422 356000 352000 348000 344000 340000 350000 342000 304 104000 5000 264480 500 1 6082642 21289 12.38 0.85 12 0.14 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 0.37 N 004370 5000 304 억 1100183 N N 2 N 00 N
4 20250212 140153 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 350000 2000 2 0.57 2427193000 6936 45.57 349000 353500 345000 452000 244000 348000 349941.32 18.09 0 1480 356000 352000 348000 344000 340000 350000 342000 304 104000 5000 264480 500 1 6082642 21289 12.38 0.85 12 0.11 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 0.37 N 004370 5000 304 억 1100183 N N 2 N 00 N
5 20250212 130154 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 349500 1500 2 0.43 2226660000 6362 41.79 349000 353500 345000 452000 244000 348000 349993.71 18.09 0 1462 356000 352000 348000 344000 340000 350000 342000 304 104000 5000 264480 500 1 6082642 21259 12.37 0.85 12 0.10 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 0.37 N 004370 5000 304 억 1100183 N N 2 N 00 N
6 20250212 120153 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 349500 1500 2 0.43 2017279500 5763 37.86 349000 353500 345000 452000 244000 348000 350039.82 18.09 0 1181 356000 352000 348000 344000 340000 350000 342000 304 104000 5000 264480 500 1 6082642 21259 12.37 0.85 12 0.09 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 0.37 N 004370 5000 304 억 1100183 N N 2 N 00 N
7 20250212 110154 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 349000 1000 2 0.29 1773703500 5066 33.28 349000 353500 345000 452000 244000 348000 350119.13 18.09 0 926 356000 352000 348000 344000 340000 350000 342000 304 104000 5000 264480 500 1 6082642 21228 12.35 0.85 12 0.08 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 0.37 N 004370 5000 304 억 1100183 N N 2 N 00 N
8 20250212 100154 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 352000 4000 2 1.15 1335098000 3814 25.06 349000 353500 345000 452000 244000 348000 350051.91 18.09 0 954 356000 352000 348000 344000 340000 350000 342000 304 104000 5000 264480 500 1 6082642 21411 12.45 0.85 12 0.06 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 0.37 N 004370 5000 304 억 1100183 N N 2 N 00 N
9 20250212 090154 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 347000 -1000 5 -0.29 82417500 237 1.56 349000 349000 347000 452000 244000 348000 347753.16 18.09 0 -115 356000 352000 348000 344000 340000 350000 342000 304 104000 5000 264480 500 1 6082642 21107 12.28 0.84 12 0.00 28262.00 412814.00 599000 20240613 -42.07 317000 20241115 9.46 388500 -10.68 20250102 331000 4.83 20250123 599000 -42.07 20240613 317000 9.46 20241115 0.37 N 004370 5000 304 억 1100183 N N 2 N 00 N
10 20250211 160153 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 348000 -2000 5 -0.57 5264414000 15173 117.71 350000 352000 344000 455000 245000 350000 346958.24 18.14 0 -3349 362000 356000 350500 344500 339000 355750 344250 304 105000 5000 266000 500 1 6082642 21168 12.31 0.84 12 0.25 28262.00 412814.00 599000 20240613 -41.90 317000 20241115 9.78 388500 -10.42 20250102 331000 5.14 20250123 599000 -41.90 20240613 317000 9.78 20241115 0.36 N 004370 5000 304 억 1103356 N N 2 N 00 N
11 20250211 150153 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 347500 -2500 5 -0.71 4760525000 13724 106.47 350000 352000 344000 455000 245000 350000 346875.91 18.14 0 -3468 362000 356000 350500 344500 339000 355750 344250 304 105000 5000 266000 500 1 6082642 21137 12.30 0.84 12 0.23 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 1103356 N N 29 N 00 N
12 20250211 140154 55 30.00 KOSPI200 음식료·담배 N N N Y 40 N 347500 -2500 5 -0.71 4086076500 11782 91.40 350000 352000 344000 455000 245000 350000 346806.70 18.14 0 -4114 362000 356000 350500 344500 339000 355750 344250 304 105000 5000 266000 500 1 6082642 21137 12.30 0.84 12 0.19 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 1103356 N N 29 N 00 N