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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005180/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
20250430,160204,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94600,200,2,0.21,3688944950,39048,110.63,94600,95500,93700,122700,66100,94400,94472.06,21.64,0,11235,95866,95132,94066,93332,92266,95500,93700,498,28300,5000,67960,100,1,9851241,9319,9.03,1.25,12,0.40,10479.00,75557.00,118400,20240611,-20.10,59200,20240909,59.80,100400,-5.78,20250403,70100,34.95,20250131,118400,-20.10,20240611,59200,59.80,20240909,0.58,Y,005180,5000,497 억,,2131805,N,N,939,N,00,N
20250430,150205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94200,-200,5,-0.21,3179072450,33647,95.33,94600,95500,93700,122700,66100,94400,94483.09,21.64,0,8979,95866,95132,94066,93332,92266,95500,93700,498,28300,5000,67960,100,1,9851241,9280,8.99,1.25,12,0.34,10479.00,75557.00,118400,20240611,-20.44,59200,20240909,59.12,100400,-6.18,20250403,70100,34.38,20250131,118400,-20.44,20240611,59200,59.12,20240909,0.58,Y,005180,5000,497 억,,2131805,N,N,975,N,00,N
20250430,140205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94400,0,3,0.00,2715871850,28735,81.41,94600,95500,93700,122700,66100,94400,94514.42,21.64,0,6779,95866,95132,94066,93332,92266,95500,93700,498,28300,5000,67960,100,1,9851241,9300,9.01,1.25,12,0.29,10479.00,75557.00,118400,20240611,-20.27,59200,20240909,59.46,100400,-5.98,20250403,70100,34.66,20250131,118400,-20.27,20240611,59200,59.46,20240909,0.58,Y,005180,5000,497 억,,2131805,N,N,975,N,00,N
20250430,130206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94600,200,2,0.21,2367278100,25047,70.96,94600,95500,93700,122700,66100,94400,94513.44,21.64,0,5372,95866,95132,94066,93332,92266,95500,93700,498,28300,5000,67960,100,1,9851241,9319,9.03,1.25,12,0.25,10479.00,75557.00,118400,20240611,-20.10,59200,20240909,59.80,100400,-5.78,20250403,70100,34.95,20250131,118400,-20.10,20240611,59200,59.80,20240909,0.58,Y,005180,5000,497 억,,2131805,N,N,975,N,00,N
20250430,120205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94300,-100,5,-0.11,2054026600,21726,61.56,94600,95500,93700,122700,66100,94400,94542.33,21.64,0,3913,95866,95132,94066,93332,92266,95500,93700,498,28300,5000,67960,100,1,9851241,9290,9.00,1.25,12,0.22,10479.00,75557.00,118400,20240611,-20.35,59200,20240909,59.29,100400,-6.08,20250403,70100,34.52,20250131,118400,-20.35,20240611,59200,59.29,20240909,0.58,Y,005180,5000,497 억,,2131805,N,N,975,N,00,N
20250430,110206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,93900,-500,5,-0.53,1597745950,16871,47.80,94600,95500,93700,122700,66100,94400,94703.69,21.64,0,3677,95866,95132,94066,93332,92266,95500,93700,498,28300,5000,67960,100,1,9851241,9250,8.96,1.24,12,0.17,10479.00,75557.00,118400,20240611,-20.69,59200,20240909,58.61,100400,-6.47,20250403,70100,33.95,20250131,118400,-20.69,20240611,59200,58.61,20240909,0.58,Y,005180,5000,497 억,,2131805,N,N,975,N,00,N
20250430,100207,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94800,400,2,0.42,956869600,10074,28.54,94600,95500,94200,122700,66100,94400,94984.08,21.64,0,4521,95866,95132,94066,93332,92266,95500,93700,498,28300,5000,67960,100,1,9851241,9339,9.05,1.25,12,0.10,10479.00,75557.00,118400,20240611,-19.93,59200,20240909,60.14,100400,-5.58,20250403,70100,35.24,20250131,118400,-19.93,20240611,59200,60.14,20240909,0.58,Y,005180,5000,497 억,,2131805,N,N,975,N,00,N
20250430,090206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94300,-100,5,-0.11,31268000,331,0.94,94600,94800,94300,122700,66100,94400,94465.26,21.64,0,-174,95866,95132,94066,93332,92266,95500,93700,498,28300,5000,67960,100,1,9851241,9290,9.00,1.25,12,0.00,10479.00,75557.00,118400,20240611,-20.35,59200,20240909,59.29,100400,-6.08,20250403,70100,34.52,20250131,118400,-20.35,20240611,59200,59.29,20240909,0.58,Y,005180,5000,497 억,,2131805,N,N,975,N,00,N
20250429,160204,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94400,800,2,0.85,3315329950,35295,96.44,93500,94800,93000,121600,65600,93600,93931.87,21.64,0,9529,96400,95000,94000,92600,91600,94500,92100,498,28000,5000,67390,100,1,9851241,9300,9.01,1.25,12,0.36,10479.00,75557.00,118400,20240611,-20.27,59200,20240909,59.46,100400,-5.98,20250403,70100,34.66,20250131,118400,-20.27,20240611,59200,59.46,20240909,0.57,Y,005180,5000,497 억,,2131994,N,N,975,N,00,N
20250429,150205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,93600,0,3,0.00,3040380250,32370,88.45,93500,94800,93000,121600,65600,93600,93925.86,21.64,0,7708,96400,95000,94000,92600,91600,94500,92100,498,28000,5000,67390,100,1,9851241,9221,8.93,1.24,12,0.33,10479.00,75557.00,118400,20240611,-20.95,59200,20240909,58.11,100400,-6.77,20250403,70100,33.52,20250131,118400,-20.95,20240611,59200,58.11,20240909,0.57,Y,005180,5000,497 억,,2131994,N,N,1431,N,00,N
20250429,140205,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94300,700,2,0.75,2215284650,23566,64.39,93500,94800,93000,121600,65600,93600,94003.42,21.64,0,7676,96400,95000,94000,92600,91600,94500,92100,498,28000,5000,67390,100,1,9851241,9290,9.00,1.25,12,0.24,10479.00,75557.00,118400,20240611,-20.35,59200,20240909,59.29,100400,-6.08,20250403,70100,34.52,20250131,118400,-20.35,20240611,59200,59.29,20240909,0.57,Y,005180,5000,497 억,,2131994,N,N,1431,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 20250430 160204 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 94600 200 2 0.21 3688944950 39048 110.63 94600 95500 93700 122700 66100 94400 94472.06 21.64 0 11235 95866 95132 94066 93332 92266 95500 93700 498 28300 5000 67960 100 1 9851241 9319 9.03 1.25 12 0.40 10479.00 75557.00 118400 20240611 -20.10 59200 20240909 59.80 100400 -5.78 20250403 70100 34.95 20250131 118400 -20.10 20240611 59200 59.80 20240909 0.58 Y 005180 5000 497 억 2131805 N N 939 N 00 N
3 20250430 150205 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 94200 -200 5 -0.21 3179072450 33647 95.33 94600 95500 93700 122700 66100 94400 94483.09 21.64 0 8979 95866 95132 94066 93332 92266 95500 93700 498 28300 5000 67960 100 1 9851241 9280 8.99 1.25 12 0.34 10479.00 75557.00 118400 20240611 -20.44 59200 20240909 59.12 100400 -6.18 20250403 70100 34.38 20250131 118400 -20.44 20240611 59200 59.12 20240909 0.58 Y 005180 5000 497 억 2131805 N N 975 N 00 N
4 20250430 140205 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 94400 0 3 0.00 2715871850 28735 81.41 94600 95500 93700 122700 66100 94400 94514.42 21.64 0 6779 95866 95132 94066 93332 92266 95500 93700 498 28300 5000 67960 100 1 9851241 9300 9.01 1.25 12 0.29 10479.00 75557.00 118400 20240611 -20.27 59200 20240909 59.46 100400 -5.98 20250403 70100 34.66 20250131 118400 -20.27 20240611 59200 59.46 20240909 0.58 Y 005180 5000 497 억 2131805 N N 975 N 00 N
5 20250430 130206 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 94600 200 2 0.21 2367278100 25047 70.96 94600 95500 93700 122700 66100 94400 94513.44 21.64 0 5372 95866 95132 94066 93332 92266 95500 93700 498 28300 5000 67960 100 1 9851241 9319 9.03 1.25 12 0.25 10479.00 75557.00 118400 20240611 -20.10 59200 20240909 59.80 100400 -5.78 20250403 70100 34.95 20250131 118400 -20.10 20240611 59200 59.80 20240909 0.58 Y 005180 5000 497 억 2131805 N N 975 N 00 N
6 20250430 120205 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 94300 -100 5 -0.11 2054026600 21726 61.56 94600 95500 93700 122700 66100 94400 94542.33 21.64 0 3913 95866 95132 94066 93332 92266 95500 93700 498 28300 5000 67960 100 1 9851241 9290 9.00 1.25 12 0.22 10479.00 75557.00 118400 20240611 -20.35 59200 20240909 59.29 100400 -6.08 20250403 70100 34.52 20250131 118400 -20.35 20240611 59200 59.29 20240909 0.58 Y 005180 5000 497 억 2131805 N N 975 N 00 N
7 20250430 110206 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 93900 -500 5 -0.53 1597745950 16871 47.80 94600 95500 93700 122700 66100 94400 94703.69 21.64 0 3677 95866 95132 94066 93332 92266 95500 93700 498 28300 5000 67960 100 1 9851241 9250 8.96 1.24 12 0.17 10479.00 75557.00 118400 20240611 -20.69 59200 20240909 58.61 100400 -6.47 20250403 70100 33.95 20250131 118400 -20.69 20240611 59200 58.61 20240909 0.58 Y 005180 5000 497 억 2131805 N N 975 N 00 N
8 20250430 100207 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 94800 400 2 0.42 956869600 10074 28.54 94600 95500 94200 122700 66100 94400 94984.08 21.64 0 4521 95866 95132 94066 93332 92266 95500 93700 498 28300 5000 67960 100 1 9851241 9339 9.05 1.25 12 0.10 10479.00 75557.00 118400 20240611 -19.93 59200 20240909 60.14 100400 -5.58 20250403 70100 35.24 20250131 118400 -19.93 20240611 59200 60.14 20240909 0.58 Y 005180 5000 497 억 2131805 N N 975 N 00 N
9 20250430 090206 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 94300 -100 5 -0.11 31268000 331 0.94 94600 94800 94300 122700 66100 94400 94465.26 21.64 0 -174 95866 95132 94066 93332 92266 95500 93700 498 28300 5000 67960 100 1 9851241 9290 9.00 1.25 12 0.00 10479.00 75557.00 118400 20240611 -20.35 59200 20240909 59.29 100400 -6.08 20250403 70100 34.52 20250131 118400 -20.35 20240611 59200 59.29 20240909 0.58 Y 005180 5000 497 억 2131805 N N 975 N 00 N
10 20250429 160204 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 94400 800 2 0.85 3315329950 35295 96.44 93500 94800 93000 121600 65600 93600 93931.87 21.64 0 9529 96400 95000 94000 92600 91600 94500 92100 498 28000 5000 67390 100 1 9851241 9300 9.01 1.25 12 0.36 10479.00 75557.00 118400 20240611 -20.27 59200 20240909 59.46 100400 -5.98 20250403 70100 34.66 20250131 118400 -20.27 20240611 59200 59.46 20240909 0.57 Y 005180 5000 497 억 2131994 N N 975 N 00 N
11 20250429 150205 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 93600 0 3 0.00 3040380250 32370 88.45 93500 94800 93000 121600 65600 93600 93925.86 21.64 0 7708 96400 95000 94000 92600 91600 94500 92100 498 28000 5000 67390 100 1 9851241 9221 8.93 1.24 12 0.33 10479.00 75557.00 118400 20240611 -20.95 59200 20240909 58.11 100400 -6.77 20250403 70100 33.52 20250131 118400 -20.95 20240611 59200 58.11 20240909 0.57 Y 005180 5000 497 억 2131994 N N 1431 N 00 N
12 20250429 140205 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 94300 700 2 0.75 2215284650 23566 64.39 93500 94800 93000 121600 65600 93600 94003.42 21.64 0 7676 96400 95000 94000 92600 91600 94500 92100 498 28000 5000 67390 100 1 9851241 9290 9.00 1.25 12 0.24 10479.00 75557.00 118400 20240611 -20.35 59200 20240909 59.29 100400 -6.08 20250403 70100 34.52 20250131 118400 -20.35 20240611 59200 59.29 20240909 0.57 Y 005180 5000 497 억 2131994 N N 1431 N 00 N