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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63300,-600,5,-0.94,1427634450,22256,50.15,64700,65300,63100,83000,44800,63900,64146.44,4.01,0,-1290,66500,65200,64200,62900,61900,65850,63550,431,19100,5000,47280,100,1,8629009,5462,6.32,1.03,12,0.26,10023.00,61451.00,69500,20250402,-8.92,43350,20241113,46.02,69500,-8.92,20250402,46000,37.61,20250203,69500,-8.92,20250402,43350,46.02,20241113,0.48,Y,005610,5000,431 억,,346369,N,N,1484,N,00,N
20250417,150206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63400,-500,5,-0.78,1302549950,20279,45.70,64700,65300,63300,83000,44800,63900,64231.48,4.01,0,-1623,66500,65200,64200,62900,61900,65850,63550,431,19100,5000,47280,100,1,8629009,5471,6.33,1.03,12,0.24,10023.00,61451.00,69500,20250402,-8.78,43350,20241113,46.25,69500,-8.78,20250402,46000,37.83,20250203,69500,-8.78,20250402,43350,46.25,20241113,0.48,Y,005610,5000,431 억,,346369,N,N,3129,N,00,N
20250417,140207,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63900,0,3,0.00,1090945250,16954,38.20,64700,65300,63700,83000,44800,63900,64347.39,4.01,0,-2079,66500,65200,64200,62900,61900,65850,63550,431,19100,5000,47280,100,1,8629009,5514,6.38,1.04,12,0.20,10023.00,61451.00,69500,20250402,-8.06,43350,20241113,47.40,69500,-8.06,20250402,46000,38.91,20250203,69500,-8.06,20250402,43350,47.40,20241113,0.48,Y,005610,5000,431 억,,346369,N,N,3129,N,00,N
20250417,130207,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,64200,300,2,0.47,966175750,15006,33.81,64700,65300,63700,83000,44800,63900,64385.99,4.01,0,-1472,66500,65200,64200,62900,61900,65850,63550,431,19100,5000,47280,100,1,8629009,5540,6.41,1.04,12,0.17,10023.00,61451.00,69500,20250402,-7.63,43350,20241113,48.10,69500,-7.63,20250402,46000,39.57,20250203,69500,-7.63,20250402,43350,48.10,20241113,0.48,Y,005610,5000,431 억,,346369,N,N,3129,N,00,N
20250417,120206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,64200,300,2,0.47,863118800,13395,30.18,64700,65300,63700,83000,44800,63900,64435.93,4.01,0,-1372,66500,65200,64200,62900,61900,65850,63550,431,19100,5000,47280,100,1,8629009,5540,6.41,1.04,12,0.16,10023.00,61451.00,69500,20250402,-7.63,43350,20241113,48.10,69500,-7.63,20250402,46000,39.57,20250203,69500,-7.63,20250402,43350,48.10,20241113,0.48,Y,005610,5000,431 억,,346369,N,N,3129,N,00,N
20250417,110206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,64700,800,2,1.25,781390050,12121,27.31,64700,65300,63700,83000,44800,63900,64465.85,4.01,0,-510,66500,65200,64200,62900,61900,65850,63550,431,19100,5000,47280,100,1,8629009,5583,6.46,1.05,12,0.14,10023.00,61451.00,69500,20250402,-6.91,43350,20241113,49.25,69500,-6.91,20250402,46000,40.65,20250203,69500,-6.91,20250402,43350,49.25,20241113,0.48,Y,005610,5000,431 억,,346369,N,N,3129,N,00,N
20250417,100207,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63900,0,3,0.00,525858050,8153,18.37,64700,65300,63700,83000,44800,63900,64498.79,4.01,0,-825,66500,65200,64200,62900,61900,65850,63550,431,19100,5000,47280,100,1,8629009,5514,6.38,1.04,12,0.09,10023.00,61451.00,69500,20250402,-8.06,43350,20241113,47.40,69500,-8.06,20250402,46000,38.91,20250203,69500,-8.06,20250402,43350,47.40,20241113,0.48,Y,005610,5000,431 억,,346369,N,N,3129,N,00,N
20250417,090207,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,64500,600,2,0.94,20840100,323,0.73,64700,64700,64100,83000,44800,63900,64522.36,4.01,0,-7,66500,65200,64200,62900,61900,65850,63550,431,19100,5000,47280,100,1,8629009,5566,6.44,1.05,12,0.00,10023.00,61451.00,69500,20250402,-7.19,43350,20241113,48.79,69500,-7.19,20250402,46000,40.22,20250203,69500,-7.19,20250402,43350,48.79,20241113,0.48,Y,005610,5000,431 억,,346369,N,N,3129,N,00,N
20250416,160204,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63900,300,2,0.47,2855732550,44189,110.72,63600,65500,63200,82600,44600,63600,64625.42,4.02,0,27,66066,64832,63266,62032,60466,65450,62650,431,19000,5000,47060,100,1,8629009,5514,6.38,1.04,12,0.51,10023.00,61451.00,69500,20250402,-8.06,43350,20241113,47.40,69500,-8.06,20250402,46000,38.91,20250203,69500,-8.06,20250402,43350,47.40,20241113,0.47,Y,005610,5000,431 억,,346528,N,N,3129,N,00,N
20250416,150207,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,64100,500,2,0.79,2700071600,41758,104.63,63600,65500,63200,82600,44600,63600,64659.98,4.02,0,-1053,66066,64832,63266,62032,60466,65450,62650,431,19000,5000,47060,100,1,8629009,5531,6.40,1.04,12,0.48,10023.00,61451.00,69500,20250402,-7.77,43350,20241113,47.87,69500,-7.77,20250402,46000,39.35,20250203,69500,-7.77,20250402,43350,47.87,20241113,0.47,Y,005610,5000,431 억,,346528,N,N,4705,N,00,N
20250416,140207,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,64700,1100,2,1.73,2340042600,36165,90.62,63600,65500,63200,82600,44600,63600,64704.62,4.02,0,-1367,66066,64832,63266,62032,60466,65450,62650,431,19000,5000,47060,100,1,8629009,5583,6.46,1.05,12,0.42,10023.00,61451.00,69500,20250402,-6.91,43350,20241113,49.25,69500,-6.91,20250402,46000,40.65,20250203,69500,-6.91,20250402,43350,49.25,20241113,0.47,Y,005610,5000,431 억,,346528,N,N,4705,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 20250417 160206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 63300 -600 5 -0.94 1427634450 22256 50.15 64700 65300 63100 83000 44800 63900 64146.44 4.01 0 -1290 66500 65200 64200 62900 61900 65850 63550 431 19100 5000 47280 100 1 8629009 5462 6.32 1.03 12 0.26 10023.00 61451.00 69500 20250402 -8.92 43350 20241113 46.02 69500 -8.92 20250402 46000 37.61 20250203 69500 -8.92 20250402 43350 46.02 20241113 0.48 Y 005610 5000 431 억 346369 N N 1484 N 00 N
3 20250417 150206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 63400 -500 5 -0.78 1302549950 20279 45.70 64700 65300 63300 83000 44800 63900 64231.48 4.01 0 -1623 66500 65200 64200 62900 61900 65850 63550 431 19100 5000 47280 100 1 8629009 5471 6.33 1.03 12 0.24 10023.00 61451.00 69500 20250402 -8.78 43350 20241113 46.25 69500 -8.78 20250402 46000 37.83 20250203 69500 -8.78 20250402 43350 46.25 20241113 0.48 Y 005610 5000 431 억 346369 N N 3129 N 00 N
4 20250417 140207 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 63900 0 3 0.00 1090945250 16954 38.20 64700 65300 63700 83000 44800 63900 64347.39 4.01 0 -2079 66500 65200 64200 62900 61900 65850 63550 431 19100 5000 47280 100 1 8629009 5514 6.38 1.04 12 0.20 10023.00 61451.00 69500 20250402 -8.06 43350 20241113 47.40 69500 -8.06 20250402 46000 38.91 20250203 69500 -8.06 20250402 43350 47.40 20241113 0.48 Y 005610 5000 431 억 346369 N N 3129 N 00 N
5 20250417 130207 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 64200 300 2 0.47 966175750 15006 33.81 64700 65300 63700 83000 44800 63900 64385.99 4.01 0 -1472 66500 65200 64200 62900 61900 65850 63550 431 19100 5000 47280 100 1 8629009 5540 6.41 1.04 12 0.17 10023.00 61451.00 69500 20250402 -7.63 43350 20241113 48.10 69500 -7.63 20250402 46000 39.57 20250203 69500 -7.63 20250402 43350 48.10 20241113 0.48 Y 005610 5000 431 억 346369 N N 3129 N 00 N
6 20250417 120206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 64200 300 2 0.47 863118800 13395 30.18 64700 65300 63700 83000 44800 63900 64435.93 4.01 0 -1372 66500 65200 64200 62900 61900 65850 63550 431 19100 5000 47280 100 1 8629009 5540 6.41 1.04 12 0.16 10023.00 61451.00 69500 20250402 -7.63 43350 20241113 48.10 69500 -7.63 20250402 46000 39.57 20250203 69500 -7.63 20250402 43350 48.10 20241113 0.48 Y 005610 5000 431 억 346369 N N 3129 N 00 N
7 20250417 110206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 64700 800 2 1.25 781390050 12121 27.31 64700 65300 63700 83000 44800 63900 64465.85 4.01 0 -510 66500 65200 64200 62900 61900 65850 63550 431 19100 5000 47280 100 1 8629009 5583 6.46 1.05 12 0.14 10023.00 61451.00 69500 20250402 -6.91 43350 20241113 49.25 69500 -6.91 20250402 46000 40.65 20250203 69500 -6.91 20250402 43350 49.25 20241113 0.48 Y 005610 5000 431 억 346369 N N 3129 N 00 N
8 20250417 100207 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 63900 0 3 0.00 525858050 8153 18.37 64700 65300 63700 83000 44800 63900 64498.79 4.01 0 -825 66500 65200 64200 62900 61900 65850 63550 431 19100 5000 47280 100 1 8629009 5514 6.38 1.04 12 0.09 10023.00 61451.00 69500 20250402 -8.06 43350 20241113 47.40 69500 -8.06 20250402 46000 38.91 20250203 69500 -8.06 20250402 43350 47.40 20241113 0.48 Y 005610 5000 431 억 346369 N N 3129 N 00 N
9 20250417 090207 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 64500 600 2 0.94 20840100 323 0.73 64700 64700 64100 83000 44800 63900 64522.36 4.01 0 -7 66500 65200 64200 62900 61900 65850 63550 431 19100 5000 47280 100 1 8629009 5566 6.44 1.05 12 0.00 10023.00 61451.00 69500 20250402 -7.19 43350 20241113 48.79 69500 -7.19 20250402 46000 40.22 20250203 69500 -7.19 20250402 43350 48.79 20241113 0.48 Y 005610 5000 431 억 346369 N N 3129 N 00 N
10 20250416 160204 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 63900 300 2 0.47 2855732550 44189 110.72 63600 65500 63200 82600 44600 63600 64625.42 4.02 0 27 66066 64832 63266 62032 60466 65450 62650 431 19000 5000 47060 100 1 8629009 5514 6.38 1.04 12 0.51 10023.00 61451.00 69500 20250402 -8.06 43350 20241113 47.40 69500 -8.06 20250402 46000 38.91 20250203 69500 -8.06 20250402 43350 47.40 20241113 0.47 Y 005610 5000 431 억 346528 N N 3129 N 00 N
11 20250416 150207 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 64100 500 2 0.79 2700071600 41758 104.63 63600 65500 63200 82600 44600 63600 64659.98 4.02 0 -1053 66066 64832 63266 62032 60466 65450 62650 431 19000 5000 47060 100 1 8629009 5531 6.40 1.04 12 0.48 10023.00 61451.00 69500 20250402 -7.77 43350 20241113 47.87 69500 -7.77 20250402 46000 39.35 20250203 69500 -7.77 20250402 43350 47.87 20241113 0.47 Y 005610 5000 431 억 346528 N N 4705 N 00 N
12 20250416 140207 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 64700 1100 2 1.73 2340042600 36165 90.62 63600 65500 63200 82600 44600 63600 64704.62 4.02 0 -1367 66066 64832 63266 62032 60466 65450 62650 431 19000 5000 47060 100 1 8629009 5583 6.46 1.05 12 0.42 10023.00 61451.00 69500 20250402 -6.91 43350 20241113 49.25 69500 -6.91 20250402 46000 40.65 20250203 69500 -6.91 20250402 43350 49.25 20241113 0.47 Y 005610 5000 431 억 346528 N N 4705 N 00 N