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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005610/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
20250512,160202,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60400,-1500,5,-2.42,2072793300,34311,201.58,61900,62400,59600,80400,43400,61900,60411.92,4.19,0,4996,63166,62532,61666,61032,60166,62850,61350,431,18500,5000,45800,100,1,8629009,5212,6.03,0.98,12,0.40,10023.00,61451.00,69500,20250402,-13.09,43350,20241113,39.33,69500,-13.09,20250402,46000,31.30,20250203,69500,-13.09,20250402,43350,39.33,20241113,0.47,Y,005610,5000,431 억,,361324,N,N,40,N,00,N
20250512,150203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60200,-1700,5,-2.75,2008311550,33241,195.29,61900,62400,59600,80400,43400,61900,60416.70,4.19,0,5052,63166,62532,61666,61032,60166,62850,61350,431,18500,5000,45800,100,1,8629009,5195,6.01,0.98,12,0.39,10023.00,61451.00,69500,20250402,-13.38,43350,20241113,38.87,69500,-13.38,20250402,46000,30.87,20250203,69500,-13.38,20250402,43350,38.87,20241113,0.47,Y,005610,5000,431 억,,361324,N,N,67,N,00,N
20250512,140203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60400,-1500,5,-2.42,1784816950,29533,173.51,61900,62400,59600,80400,43400,61900,60434.66,4.19,0,4596,63166,62532,61666,61032,60166,62850,61350,431,18500,5000,45800,100,1,8629009,5212,6.03,0.98,12,0.34,10023.00,61451.00,69500,20250402,-13.09,43350,20241113,39.33,69500,-13.09,20250402,46000,31.30,20250203,69500,-13.09,20250402,43350,39.33,20241113,0.47,Y,005610,5000,431 억,,361324,N,N,67,N,00,N
20250512,130203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60300,-1600,5,-2.58,1604184000,26546,155.96,61900,62400,59600,80400,43400,61900,60430.35,4.19,0,3334,63166,62532,61666,61032,60166,62850,61350,431,18500,5000,45800,100,1,8629009,5203,6.02,0.98,12,0.31,10023.00,61451.00,69500,20250402,-13.24,43350,20241113,39.10,69500,-13.24,20250402,46000,31.09,20250203,69500,-13.24,20250402,43350,39.10,20241113,0.47,Y,005610,5000,431 억,,361324,N,N,67,N,00,N
20250512,120203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60600,-1300,5,-2.10,1394872600,23088,135.64,61900,62400,59600,80400,43400,61900,60415.48,4.19,0,3640,63166,62532,61666,61032,60166,62850,61350,431,18500,5000,45800,100,1,8629009,5229,6.05,0.99,12,0.27,10023.00,61451.00,69500,20250402,-12.81,43350,20241113,39.79,69500,-12.81,20250402,46000,31.74,20250203,69500,-12.81,20250402,43350,39.79,20241113,0.47,Y,005610,5000,431 억,,361324,N,N,67,N,00,N
20250512,110204,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60800,-1100,5,-1.78,1287682700,21317,125.24,61900,62400,59600,80400,43400,61900,60406.38,4.19,0,3457,63166,62532,61666,61032,60166,62850,61350,431,18500,5000,45800,100,1,8629009,5246,6.07,0.99,12,0.25,10023.00,61451.00,69500,20250402,-12.52,43350,20241113,40.25,69500,-12.52,20250402,46000,32.17,20250203,69500,-12.52,20250402,43350,40.25,20241113,0.47,Y,005610,5000,431 억,,361324,N,N,67,N,00,N
20250512,100203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,60400,-1500,5,-2.42,822220800,13591,79.85,61900,62400,59600,80400,43400,61900,60497.45,4.19,0,950,63166,62532,61666,61032,60166,62850,61350,431,18500,5000,45800,100,1,8629009,5212,6.03,0.98,12,0.16,10023.00,61451.00,69500,20250402,-13.09,43350,20241113,39.33,69500,-13.09,20250402,46000,31.30,20250203,69500,-13.09,20250402,43350,39.33,20241113,0.47,Y,005610,5000,431 억,,361324,N,N,67,N,00,N
20250512,090203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62300,400,2,0.65,18157200,292,1.72,61900,62400,61800,80400,43400,61900,62182.19,4.19,0,109,63166,62532,61666,61032,60166,62850,61350,431,18500,5000,45800,100,1,8629009,5376,6.22,1.01,12,0.00,10023.00,61451.00,69500,20250402,-10.36,43350,20241113,43.71,69500,-10.36,20250402,46000,35.43,20250203,69500,-10.36,20250402,43350,43.71,20241113,0.47,Y,005610,5000,431 억,,361324,N,N,67,N,00,N
20250509,160202,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61900,1200,2,1.98,1045939300,16973,61.26,61200,62300,60800,78900,42500,60700,61623.39,4.11,0,6767,62966,61832,61066,59932,59166,61450,59550,431,18200,5000,44910,100,1,8629009,5341,6.18,1.01,12,0.20,10023.00,61451.00,69500,20250402,-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,,354921,N,N,67,N,00,N
20250509,150203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61800,1100,2,1.81,989095400,16054,57.94,61200,62300,60800,78900,42500,60700,61610.53,4.11,0,6583,62966,61832,61066,59932,59166,61450,59550,431,18200,5000,44910,100,1,8629009,5333,6.17,1.01,12,0.19,10023.00,61451.00,69500,20250402,-11.08,43350,20241113,42.56,69500,-11.08,20250402,46000,34.35,20250203,69500,-11.08,20250402,43350,42.56,20241113,0.45,Y,005610,5000,431 억,,354921,N,N,570,N,00,N
20250509,140202,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61900,1200,2,1.98,923750200,14996,54.12,61200,62300,60800,78900,42500,60700,61599.77,4.11,0,6524,62966,61832,61066,59932,59166,61450,59550,431,18200,5000,44910,100,1,8629009,5341,6.18,1.01,12,0.17,10023.00,61451.00,69500,20250402,-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,,354921,N,N,570,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 20250512 160202 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 60400 -1500 5 -2.42 2072793300 34311 201.58 61900 62400 59600 80400 43400 61900 60411.92 4.19 0 4996 63166 62532 61666 61032 60166 62850 61350 431 18500 5000 45800 100 1 8629009 5212 6.03 0.98 12 0.40 10023.00 61451.00 69500 20250402 -13.09 43350 20241113 39.33 69500 -13.09 20250402 46000 31.30 20250203 69500 -13.09 20250402 43350 39.33 20241113 0.47 Y 005610 5000 431 억 361324 N N 40 N 00 N
3 20250512 150203 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 60200 -1700 5 -2.75 2008311550 33241 195.29 61900 62400 59600 80400 43400 61900 60416.70 4.19 0 5052 63166 62532 61666 61032 60166 62850 61350 431 18500 5000 45800 100 1 8629009 5195 6.01 0.98 12 0.39 10023.00 61451.00 69500 20250402 -13.38 43350 20241113 38.87 69500 -13.38 20250402 46000 30.87 20250203 69500 -13.38 20250402 43350 38.87 20241113 0.47 Y 005610 5000 431 억 361324 N N 67 N 00 N
4 20250512 140203 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 60400 -1500 5 -2.42 1784816950 29533 173.51 61900 62400 59600 80400 43400 61900 60434.66 4.19 0 4596 63166 62532 61666 61032 60166 62850 61350 431 18500 5000 45800 100 1 8629009 5212 6.03 0.98 12 0.34 10023.00 61451.00 69500 20250402 -13.09 43350 20241113 39.33 69500 -13.09 20250402 46000 31.30 20250203 69500 -13.09 20250402 43350 39.33 20241113 0.47 Y 005610 5000 431 억 361324 N N 67 N 00 N
5 20250512 130203 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 60300 -1600 5 -2.58 1604184000 26546 155.96 61900 62400 59600 80400 43400 61900 60430.35 4.19 0 3334 63166 62532 61666 61032 60166 62850 61350 431 18500 5000 45800 100 1 8629009 5203 6.02 0.98 12 0.31 10023.00 61451.00 69500 20250402 -13.24 43350 20241113 39.10 69500 -13.24 20250402 46000 31.09 20250203 69500 -13.24 20250402 43350 39.10 20241113 0.47 Y 005610 5000 431 억 361324 N N 67 N 00 N
6 20250512 120203 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 60600 -1300 5 -2.10 1394872600 23088 135.64 61900 62400 59600 80400 43400 61900 60415.48 4.19 0 3640 63166 62532 61666 61032 60166 62850 61350 431 18500 5000 45800 100 1 8629009 5229 6.05 0.99 12 0.27 10023.00 61451.00 69500 20250402 -12.81 43350 20241113 39.79 69500 -12.81 20250402 46000 31.74 20250203 69500 -12.81 20250402 43350 39.79 20241113 0.47 Y 005610 5000 431 억 361324 N N 67 N 00 N
7 20250512 110204 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 60800 -1100 5 -1.78 1287682700 21317 125.24 61900 62400 59600 80400 43400 61900 60406.38 4.19 0 3457 63166 62532 61666 61032 60166 62850 61350 431 18500 5000 45800 100 1 8629009 5246 6.07 0.99 12 0.25 10023.00 61451.00 69500 20250402 -12.52 43350 20241113 40.25 69500 -12.52 20250402 46000 32.17 20250203 69500 -12.52 20250402 43350 40.25 20241113 0.47 Y 005610 5000 431 억 361324 N N 67 N 00 N
8 20250512 100203 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 60400 -1500 5 -2.42 822220800 13591 79.85 61900 62400 59600 80400 43400 61900 60497.45 4.19 0 950 63166 62532 61666 61032 60166 62850 61350 431 18500 5000 45800 100 1 8629009 5212 6.03 0.98 12 0.16 10023.00 61451.00 69500 20250402 -13.09 43350 20241113 39.33 69500 -13.09 20250402 46000 31.30 20250203 69500 -13.09 20250402 43350 39.33 20241113 0.47 Y 005610 5000 431 억 361324 N N 67 N 00 N
9 20250512 090203 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62300 400 2 0.65 18157200 292 1.72 61900 62400 61800 80400 43400 61900 62182.19 4.19 0 109 63166 62532 61666 61032 60166 62850 61350 431 18500 5000 45800 100 1 8629009 5376 6.22 1.01 12 0.00 10023.00 61451.00 69500 20250402 -10.36 43350 20241113 43.71 69500 -10.36 20250402 46000 35.43 20250203 69500 -10.36 20250402 43350 43.71 20241113 0.47 Y 005610 5000 431 억 361324 N N 67 N 00 N
10 20250509 160202 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 61900 1200 2 1.98 1045939300 16973 61.26 61200 62300 60800 78900 42500 60700 61623.39 4.11 0 6767 62966 61832 61066 59932 59166 61450 59550 431 18200 5000 44910 100 1 8629009 5341 6.18 1.01 12 0.20 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 354921 N N 67 N 00 N
11 20250509 150203 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 61800 1100 2 1.81 989095400 16054 57.94 61200 62300 60800 78900 42500 60700 61610.53 4.11 0 6583 62966 61832 61066 59932 59166 61450 59550 431 18200 5000 44910 100 1 8629009 5333 6.17 1.01 12 0.19 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 0.45 Y 005610 5000 431 억 354921 N N 570 N 00 N
12 20250509 140202 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 61900 1200 2 1.98 923750200 14996 54.12 61200 62300 60800 78900 42500 60700 61599.77 4.11 0 6524 62966 61832 61066 59932 59166 61450 59550 431 18200 5000 44910 100 1 8629009 5341 6.18 1.01 12 0.17 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 354921 N N 570 N 00 N