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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005180/price/prices-20250501.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
20250513,160159,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,97400,2000,2,2.10,5081590750,52614,87.53,95800,97700,94600,124000,66800,95400,96582.44,21.63,0,7945,98866,97132,95966,94232,93066,96550,93650,498,28600,5000,68680,100,1,9851241,9595,9.29,1.29,12,0.53,10479.00,75557.00,118400,20240611,-17.74,59200,20240909,64.53,100400,-2.99,20250403,70100,38.94,20250131,118400,-17.74,20240611,59200,64.53,20240909,0.58,Y,005180,5000,497 억,,2130718,N,N,1407,N,00,N
20250513,150200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,97100,1700,2,1.78,4057709250,42082,70.00,95800,97700,94600,124000,66800,95400,96423.87,21.63,0,5354,98866,97132,95966,94232,93066,96550,93650,498,28600,5000,68680,100,1,9851241,9566,9.27,1.29,12,0.43,10479.00,75557.00,118400,20240611,-17.99,59200,20240909,64.02,100400,-3.29,20250403,70100,38.52,20250131,118400,-17.99,20240611,59200,64.02,20240909,0.58,Y,005180,5000,497 억,,2130718,N,N,6758,N,00,N
20250513,140200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96300,900,2,0.94,2076531100,21643,36.00,95800,96400,94600,124000,66800,95400,95944.70,21.63,0,261,98866,97132,95966,94232,93066,96550,93650,498,28600,5000,68680,100,1,9851241,9487,9.19,1.27,12,0.22,10479.00,75557.00,118400,20240611,-18.67,59200,20240909,62.67,100400,-4.08,20250403,70100,37.38,20250131,118400,-18.67,20240611,59200,62.67,20240909,0.58,Y,005180,5000,497 억,,2130718,N,N,6758,N,00,N
20250513,130201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96200,800,2,0.84,1567559800,16356,27.21,95800,96400,94600,124000,66800,95400,95840.05,21.63,0,-588,98866,97132,95966,94232,93066,96550,93650,498,28600,5000,68680,100,1,9851241,9477,9.18,1.27,12,0.17,10479.00,75557.00,118400,20240611,-18.75,59200,20240909,62.50,100400,-4.18,20250403,70100,37.23,20250131,118400,-18.75,20240611,59200,62.50,20240909,0.58,Y,005180,5000,497 억,,2130718,N,N,6758,N,00,N
20250513,120202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96000,600,2,0.63,1301680200,13588,22.60,95800,96400,94600,124000,66800,95400,95796.31,21.63,0,25,98866,97132,95966,94232,93066,96550,93650,498,28600,5000,68680,100,1,9851241,9457,9.16,1.27,12,0.14,10479.00,75557.00,118400,20240611,-18.92,59200,20240909,62.16,100400,-4.38,20250403,70100,36.95,20250131,118400,-18.92,20240611,59200,62.16,20240909,0.58,Y,005180,5000,497 억,,2130718,N,N,6758,N,00,N
20250513,110201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96100,700,2,0.73,919468200,9616,16.00,95800,96100,94600,124000,66800,95400,95618.57,21.63,0,-409,98866,97132,95966,94232,93066,96550,93650,498,28600,5000,68680,100,1,9851241,9467,9.17,1.27,12,0.10,10479.00,75557.00,118400,20240611,-18.83,59200,20240909,62.33,100400,-4.28,20250403,70100,37.09,20250131,118400,-18.83,20240611,59200,62.33,20240909,0.58,Y,005180,5000,497 억,,2130718,N,N,6758,N,00,N
20250513,100201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95400,0,3,0.00,466834300,4894,8.14,95800,95900,94600,124000,66800,95400,95389.11,21.63,0,-146,98866,97132,95966,94232,93066,96550,93650,498,28600,5000,68680,100,1,9851241,9398,9.10,1.26,12,0.05,10479.00,75557.00,118400,20240611,-19.43,59200,20240909,61.15,100400,-4.98,20250403,70100,36.09,20250131,118400,-19.43,20240611,59200,61.15,20240909,0.58,Y,005180,5000,497 억,,2130718,N,N,6758,N,00,N
20250513,090202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95500,100,2,0.10,41673400,436,0.73,95800,95900,95200,124000,66800,95400,95581.19,21.63,0,-152,98866,97132,95966,94232,93066,96550,93650,498,28600,5000,68680,100,1,9851241,9408,9.11,1.26,12,0.00,10479.00,75557.00,118400,20240611,-19.34,59200,20240909,61.32,100400,-4.88,20250403,70100,36.23,20250131,118400,-19.34,20240611,59200,61.32,20240909,0.58,Y,005180,5000,497 억,,2130718,N,N,6758,N,00,N
20250512,160158,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95400,-1700,5,-1.75,5755247400,60113,127.42,96500,97700,94800,126200,68000,97100,95740.50,21.84,0,-6648,99033,98066,96333,95366,93633,98550,95850,498,29100,5000,69910,100,1,9851241,9398,9.10,1.26,12,0.61,10479.00,75557.00,118400,20240611,-19.43,59200,20240909,61.15,100400,-4.98,20250403,70100,36.09,20250131,118400,-19.43,20240611,59200,61.15,20240909,0.62,Y,005180,5000,497 억,,2151133,N,N,6758,N,00,N
20250512,150200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95000,-2100,5,-2.16,5542337500,57873,122.67,96500,97700,94800,126200,68000,97100,95767.24,21.84,0,-5972,99033,98066,96333,95366,93633,98550,95850,498,29100,5000,69910,100,1,9851241,9359,9.07,1.26,12,0.59,10479.00,75557.00,118400,20240611,-19.76,59200,20240909,60.47,100400,-5.38,20250403,70100,35.52,20250131,118400,-19.76,20240611,59200,60.47,20240909,0.62,Y,005180,5000,497 억,,2151133,N,N,4575,N,00,N
20250512,140200,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95600,-1500,5,-1.54,4682024000,48838,103.52,96500,97700,94800,126200,68000,97100,95868.46,21.84,0,-3415,99033,98066,96333,95366,93633,98550,95850,498,29100,5000,69910,100,1,9851241,9418,9.12,1.27,12,0.50,10479.00,75557.00,118400,20240611,-19.26,59200,20240909,61.49,100400,-4.78,20250403,70100,36.38,20250131,118400,-19.26,20240611,59200,61.49,20240909,0.62,Y,005180,5000,497 억,,2151133,N,N,4575,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 20250513 160159 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 97400 2000 2 2.10 5081590750 52614 87.53 95800 97700 94600 124000 66800 95400 96582.44 21.63 0 7945 98866 97132 95966 94232 93066 96550 93650 498 28600 5000 68680 100 1 9851241 9595 9.29 1.29 12 0.53 10479.00 75557.00 118400 20240611 -17.74 59200 20240909 64.53 100400 -2.99 20250403 70100 38.94 20250131 118400 -17.74 20240611 59200 64.53 20240909 0.58 Y 005180 5000 497 억 2130718 N N 1407 N 00 N
3 20250513 150200 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 97100 1700 2 1.78 4057709250 42082 70.00 95800 97700 94600 124000 66800 95400 96423.87 21.63 0 5354 98866 97132 95966 94232 93066 96550 93650 498 28600 5000 68680 100 1 9851241 9566 9.27 1.29 12 0.43 10479.00 75557.00 118400 20240611 -17.99 59200 20240909 64.02 100400 -3.29 20250403 70100 38.52 20250131 118400 -17.99 20240611 59200 64.02 20240909 0.58 Y 005180 5000 497 억 2130718 N N 6758 N 00 N
4 20250513 140200 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 96300 900 2 0.94 2076531100 21643 36.00 95800 96400 94600 124000 66800 95400 95944.70 21.63 0 261 98866 97132 95966 94232 93066 96550 93650 498 28600 5000 68680 100 1 9851241 9487 9.19 1.27 12 0.22 10479.00 75557.00 118400 20240611 -18.67 59200 20240909 62.67 100400 -4.08 20250403 70100 37.38 20250131 118400 -18.67 20240611 59200 62.67 20240909 0.58 Y 005180 5000 497 억 2130718 N N 6758 N 00 N
5 20250513 130201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 96200 800 2 0.84 1567559800 16356 27.21 95800 96400 94600 124000 66800 95400 95840.05 21.63 0 -588 98866 97132 95966 94232 93066 96550 93650 498 28600 5000 68680 100 1 9851241 9477 9.18 1.27 12 0.17 10479.00 75557.00 118400 20240611 -18.75 59200 20240909 62.50 100400 -4.18 20250403 70100 37.23 20250131 118400 -18.75 20240611 59200 62.50 20240909 0.58 Y 005180 5000 497 억 2130718 N N 6758 N 00 N
6 20250513 120202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 96000 600 2 0.63 1301680200 13588 22.60 95800 96400 94600 124000 66800 95400 95796.31 21.63 0 25 98866 97132 95966 94232 93066 96550 93650 498 28600 5000 68680 100 1 9851241 9457 9.16 1.27 12 0.14 10479.00 75557.00 118400 20240611 -18.92 59200 20240909 62.16 100400 -4.38 20250403 70100 36.95 20250131 118400 -18.92 20240611 59200 62.16 20240909 0.58 Y 005180 5000 497 억 2130718 N N 6758 N 00 N
7 20250513 110201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 96100 700 2 0.73 919468200 9616 16.00 95800 96100 94600 124000 66800 95400 95618.57 21.63 0 -409 98866 97132 95966 94232 93066 96550 93650 498 28600 5000 68680 100 1 9851241 9467 9.17 1.27 12 0.10 10479.00 75557.00 118400 20240611 -18.83 59200 20240909 62.33 100400 -4.28 20250403 70100 37.09 20250131 118400 -18.83 20240611 59200 62.33 20240909 0.58 Y 005180 5000 497 억 2130718 N N 6758 N 00 N
8 20250513 100201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 95400 0 3 0.00 466834300 4894 8.14 95800 95900 94600 124000 66800 95400 95389.11 21.63 0 -146 98866 97132 95966 94232 93066 96550 93650 498 28600 5000 68680 100 1 9851241 9398 9.10 1.26 12 0.05 10479.00 75557.00 118400 20240611 -19.43 59200 20240909 61.15 100400 -4.98 20250403 70100 36.09 20250131 118400 -19.43 20240611 59200 61.15 20240909 0.58 Y 005180 5000 497 억 2130718 N N 6758 N 00 N
9 20250513 090202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 95500 100 2 0.10 41673400 436 0.73 95800 95900 95200 124000 66800 95400 95581.19 21.63 0 -152 98866 97132 95966 94232 93066 96550 93650 498 28600 5000 68680 100 1 9851241 9408 9.11 1.26 12 0.00 10479.00 75557.00 118400 20240611 -19.34 59200 20240909 61.32 100400 -4.88 20250403 70100 36.23 20250131 118400 -19.34 20240611 59200 61.32 20240909 0.58 Y 005180 5000 497 억 2130718 N N 6758 N 00 N
10 20250512 160158 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 95400 -1700 5 -1.75 5755247400 60113 127.42 96500 97700 94800 126200 68000 97100 95740.50 21.84 0 -6648 99033 98066 96333 95366 93633 98550 95850 498 29100 5000 69910 100 1 9851241 9398 9.10 1.26 12 0.61 10479.00 75557.00 118400 20240611 -19.43 59200 20240909 61.15 100400 -4.98 20250403 70100 36.09 20250131 118400 -19.43 20240611 59200 61.15 20240909 0.62 Y 005180 5000 497 억 2151133 N N 6758 N 00 N
11 20250512 150200 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 95000 -2100 5 -2.16 5542337500 57873 122.67 96500 97700 94800 126200 68000 97100 95767.24 21.84 0 -5972 99033 98066 96333 95366 93633 98550 95850 498 29100 5000 69910 100 1 9851241 9359 9.07 1.26 12 0.59 10479.00 75557.00 118400 20240611 -19.76 59200 20240909 60.47 100400 -5.38 20250403 70100 35.52 20250131 118400 -19.76 20240611 59200 60.47 20240909 0.62 Y 005180 5000 497 억 2151133 N N 4575 N 00 N
12 20250512 140200 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 95600 -1500 5 -1.54 4682024000 48838 103.52 96500 97700 94800 126200 68000 97100 95868.46 21.84 0 -3415 99033 98066 96333 95366 93633 98550 95850 498 29100 5000 69910 100 1 9851241 9418 9.12 1.27 12 0.50 10479.00 75557.00 118400 20240611 -19.26 59200 20240909 61.49 100400 -4.78 20250403 70100 36.38 20250131 118400 -19.26 20240611 59200 61.49 20240909 0.62 Y 005180 5000 497 억 2151133 N N 4575 N 00 N