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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005610/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
20250429,160207,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62200,400,2,0.65,742186200,11962,80.31,61900,62600,61400,80300,43300,61800,62045.33,4.09,0,5337,63066,62432,61966,61332,60866,62200,61100,431,18500,5000,45730,100,1,8629009,5367,6.21,1.01,12,0.14,10023.00,61451.00,69500,20250402,-10.50,43350,20241113,43.48,69500,-10.50,20250402,46000,35.22,20250203,69500,-10.50,20250402,43350,43.48,20241113,0.45,Y,005610,5000,431 억,,353088,N,N,254,N,00,N
20250429,150209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62000,200,2,0.32,636922800,10265,68.92,61900,62600,61400,80300,43300,61800,62048.01,4.09,0,4770,63066,62432,61966,61332,60866,62200,61100,431,18500,5000,45730,100,1,8629009,5350,6.19,1.01,12,0.12,10023.00,61451.00,69500,20250402,-10.79,43350,20241113,43.02,69500,-10.79,20250402,46000,34.78,20250203,69500,-10.79,20250402,43350,43.02,20241113,0.45,Y,005610,5000,431 억,,353088,N,N,112,N,00,N
20250429,140209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62000,200,2,0.32,566912000,9135,61.33,61900,62600,61400,80300,43300,61800,62059.33,4.09,0,4347,63066,62432,61966,61332,60866,62200,61100,431,18500,5000,45730,100,1,8629009,5350,6.19,1.01,12,0.11,10023.00,61451.00,69500,20250402,-10.79,43350,20241113,43.02,69500,-10.79,20250402,46000,34.78,20250203,69500,-10.79,20250402,43350,43.02,20241113,0.45,Y,005610,5000,431 억,,353088,N,N,112,N,00,N
20250429,130210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62100,300,2,0.49,522305100,8416,56.51,61900,62600,61400,80300,43300,61800,62060.97,4.09,0,3959,63066,62432,61966,61332,60866,62200,61100,431,18500,5000,45730,100,1,8629009,5359,6.20,1.01,12,0.10,10023.00,61451.00,69500,20250402,-10.65,43350,20241113,43.25,69500,-10.65,20250402,46000,35.00,20250203,69500,-10.65,20250402,43350,43.25,20241113,0.45,Y,005610,5000,431 억,,353088,N,N,112,N,00,N
20250429,120209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62100,300,2,0.49,459687200,7407,49.73,61900,62600,61400,80300,43300,61800,62061.19,4.09,0,3244,63066,62432,61966,61332,60866,62200,61100,431,18500,5000,45730,100,1,8629009,5359,6.20,1.01,12,0.09,10023.00,61451.00,69500,20250402,-10.65,43350,20241113,43.25,69500,-10.65,20250402,46000,35.00,20250203,69500,-10.65,20250402,43350,43.25,20241113,0.45,Y,005610,5000,431 억,,353088,N,N,112,N,00,N
20250429,110209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61900,100,2,0.16,345910400,5574,37.42,61900,62600,61400,80300,43300,61800,62057.84,4.09,0,2183,63066,62432,61966,61332,60866,62200,61100,431,18500,5000,45730,100,1,8629009,5341,6.18,1.01,12,0.06,10023.00,61451.00,69500,20250402,-10.94,43350,20241113,42.79,69500,-10.94,20250402,46000,34.57,20250203,69500,-10.94,20250402,43350,42.79,20241113,0.45,Y,005610,5000,431 억,,353088,N,N,112,N,00,N
20250429,100211,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62400,600,2,0.97,265873300,4286,28.78,61900,62600,61400,80300,43300,61800,62032.97,4.09,0,2048,63066,62432,61966,61332,60866,62200,61100,431,18500,5000,45730,100,1,8629009,5385,6.23,1.02,12,0.05,10023.00,61451.00,69500,20250402,-10.22,43350,20241113,43.94,69500,-10.22,20250402,46000,35.65,20250203,69500,-10.22,20250402,43350,43.94,20241113,0.45,Y,005610,5000,431 억,,353088,N,N,112,N,00,N
20250429,090210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61600,-200,5,-0.32,24649700,399,2.68,61900,62200,61600,80300,43300,61800,61778.70,4.09,0,122,63066,62432,61966,61332,60866,62200,61100,431,18500,5000,45730,100,1,8629009,5315,6.15,1.00,12,0.00,10023.00,61451.00,69500,20250402,-11.37,43350,20241113,42.10,69500,-11.37,20250402,46000,33.91,20250203,69500,-11.37,20250402,43350,42.10,20241113,0.45,Y,005610,5000,431 억,,353088,N,N,112,N,00,N
20250428,160208,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61800,-500,5,-0.80,911970600,14736,54.11,62000,62600,61500,80900,43700,62300,61887.33,4.05,0,3001,66366,64332,63066,61032,59766,63700,60400,431,18600,5000,46100,100,1,8629009,5333,6.17,1.01,12,0.17,10023.00,61451.00,69500,20250402,-11.08,43350,20241113,42.56,69500,-11.08,20250402,46000,34.35,20250203,69500,-11.08,20250402,43350,42.56,20241113,0.46,Y,005610,5000,431 억,,349383,N,N,112,N,00,N
20250428,150210,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61900,-400,5,-0.64,863641400,13954,51.24,62000,62600,61500,80900,43700,62300,61892.03,4.05,0,3147,66366,64332,63066,61032,59766,63700,60400,431,18600,5000,46100,100,1,8629009,5341,6.18,1.01,12,0.16,10023.00,61451.00,69500,20250402,-10.94,43350,20241113,42.79,69500,-10.94,20250402,46000,34.57,20250203,69500,-10.94,20250402,43350,42.79,20241113,0.46,Y,005610,5000,431 억,,349383,N,N,4269,N,00,N
20250428,140209,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61900,-400,5,-0.64,801806000,12955,47.57,62000,62600,61500,80900,43700,62300,61891.62,4.05,0,2819,66366,64332,63066,61032,59766,63700,60400,431,18600,5000,46100,100,1,8629009,5341,6.18,1.01,12,0.15,10023.00,61451.00,69500,20250402,-10.94,43350,20241113,42.79,69500,-10.94,20250402,46000,34.57,20250203,69500,-10.94,20250402,43350,42.79,20241113,0.46,Y,005610,5000,431 억,,349383,N,N,4269,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 20250429 160207 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62200 400 2 0.65 742186200 11962 80.31 61900 62600 61400 80300 43300 61800 62045.33 4.09 0 5337 63066 62432 61966 61332 60866 62200 61100 431 18500 5000 45730 100 1 8629009 5367 6.21 1.01 12 0.14 10023.00 61451.00 69500 20250402 -10.50 43350 20241113 43.48 69500 -10.50 20250402 46000 35.22 20250203 69500 -10.50 20250402 43350 43.48 20241113 0.45 Y 005610 5000 431 억 353088 N N 254 N 00 N
3 20250429 150209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62000 200 2 0.32 636922800 10265 68.92 61900 62600 61400 80300 43300 61800 62048.01 4.09 0 4770 63066 62432 61966 61332 60866 62200 61100 431 18500 5000 45730 100 1 8629009 5350 6.19 1.01 12 0.12 10023.00 61451.00 69500 20250402 -10.79 43350 20241113 43.02 69500 -10.79 20250402 46000 34.78 20250203 69500 -10.79 20250402 43350 43.02 20241113 0.45 Y 005610 5000 431 억 353088 N N 112 N 00 N
4 20250429 140209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62000 200 2 0.32 566912000 9135 61.33 61900 62600 61400 80300 43300 61800 62059.33 4.09 0 4347 63066 62432 61966 61332 60866 62200 61100 431 18500 5000 45730 100 1 8629009 5350 6.19 1.01 12 0.11 10023.00 61451.00 69500 20250402 -10.79 43350 20241113 43.02 69500 -10.79 20250402 46000 34.78 20250203 69500 -10.79 20250402 43350 43.02 20241113 0.45 Y 005610 5000 431 억 353088 N N 112 N 00 N
5 20250429 130210 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62100 300 2 0.49 522305100 8416 56.51 61900 62600 61400 80300 43300 61800 62060.97 4.09 0 3959 63066 62432 61966 61332 60866 62200 61100 431 18500 5000 45730 100 1 8629009 5359 6.20 1.01 12 0.10 10023.00 61451.00 69500 20250402 -10.65 43350 20241113 43.25 69500 -10.65 20250402 46000 35.00 20250203 69500 -10.65 20250402 43350 43.25 20241113 0.45 Y 005610 5000 431 억 353088 N N 112 N 00 N
6 20250429 120209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62100 300 2 0.49 459687200 7407 49.73 61900 62600 61400 80300 43300 61800 62061.19 4.09 0 3244 63066 62432 61966 61332 60866 62200 61100 431 18500 5000 45730 100 1 8629009 5359 6.20 1.01 12 0.09 10023.00 61451.00 69500 20250402 -10.65 43350 20241113 43.25 69500 -10.65 20250402 46000 35.00 20250203 69500 -10.65 20250402 43350 43.25 20241113 0.45 Y 005610 5000 431 억 353088 N N 112 N 00 N
7 20250429 110209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 61900 100 2 0.16 345910400 5574 37.42 61900 62600 61400 80300 43300 61800 62057.84 4.09 0 2183 63066 62432 61966 61332 60866 62200 61100 431 18500 5000 45730 100 1 8629009 5341 6.18 1.01 12 0.06 10023.00 61451.00 69500 20250402 -10.94 43350 20241113 42.79 69500 -10.94 20250402 46000 34.57 20250203 69500 -10.94 20250402 43350 42.79 20241113 0.45 Y 005610 5000 431 억 353088 N N 112 N 00 N
8 20250429 100211 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62400 600 2 0.97 265873300 4286 28.78 61900 62600 61400 80300 43300 61800 62032.97 4.09 0 2048 63066 62432 61966 61332 60866 62200 61100 431 18500 5000 45730 100 1 8629009 5385 6.23 1.02 12 0.05 10023.00 61451.00 69500 20250402 -10.22 43350 20241113 43.94 69500 -10.22 20250402 46000 35.65 20250203 69500 -10.22 20250402 43350 43.94 20241113 0.45 Y 005610 5000 431 억 353088 N N 112 N 00 N
9 20250429 090210 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 61600 -200 5 -0.32 24649700 399 2.68 61900 62200 61600 80300 43300 61800 61778.70 4.09 0 122 63066 62432 61966 61332 60866 62200 61100 431 18500 5000 45730 100 1 8629009 5315 6.15 1.00 12 0.00 10023.00 61451.00 69500 20250402 -11.37 43350 20241113 42.10 69500 -11.37 20250402 46000 33.91 20250203 69500 -11.37 20250402 43350 42.10 20241113 0.45 Y 005610 5000 431 억 353088 N N 112 N 00 N
10 20250428 160208 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 61800 -500 5 -0.80 911970600 14736 54.11 62000 62600 61500 80900 43700 62300 61887.33 4.05 0 3001 66366 64332 63066 61032 59766 63700 60400 431 18600 5000 46100 100 1 8629009 5333 6.17 1.01 12 0.17 10023.00 61451.00 69500 20250402 -11.08 43350 20241113 42.56 69500 -11.08 20250402 46000 34.35 20250203 69500 -11.08 20250402 43350 42.56 20241113 0.46 Y 005610 5000 431 억 349383 N N 112 N 00 N
11 20250428 150210 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 61900 -400 5 -0.64 863641400 13954 51.24 62000 62600 61500 80900 43700 62300 61892.03 4.05 0 3147 66366 64332 63066 61032 59766 63700 60400 431 18600 5000 46100 100 1 8629009 5341 6.18 1.01 12 0.16 10023.00 61451.00 69500 20250402 -10.94 43350 20241113 42.79 69500 -10.94 20250402 46000 34.57 20250203 69500 -10.94 20250402 43350 42.79 20241113 0.46 Y 005610 5000 431 억 349383 N N 4269 N 00 N
12 20250428 140209 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 61900 -400 5 -0.64 801806000 12955 47.57 62000 62600 61500 80900 43700 62300 61891.62 4.05 0 2819 66366 64332 63066 61032 59766 63700 60400 431 18600 5000 46100 100 1 8629009 5341 6.18 1.01 12 0.15 10023.00 61451.00 69500 20250402 -10.94 43350 20241113 42.79 69500 -10.94 20250402 46000 34.57 20250203 69500 -10.94 20250402 43350 42.79 20241113 0.46 Y 005610 5000 431 억 349383 N N 4269 N 00 N