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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95800,100,2,0.10,3699116000,38600,112.82,95800,97000,94600,124400,67000,95700,95832.07,21.74,0,7553,97766,96732,95766,94732,93766,96250,94250,498,28700,5000,68900,100,1,9851241,9437,9.14,1.27,12,0.39,10479.00,75557.00,118400,20240611,-19.09,56100,20240409,70.77,100400,-4.58,20250403,70100,36.66,20250131,118400,-19.09,20240611,59200,61.82,20240909,0.59,Y,005180,5000,497 억,,2142072,N,N,436,N,00,N
20250421,150203,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96200,500,2,0.52,3345167100,34905,102.02,95800,97000,94600,124400,67000,95700,95836.38,21.74,0,5312,97766,96732,95766,94732,93766,96250,94250,498,28700,5000,68900,100,1,9851241,9477,9.18,1.27,12,0.35,10479.00,75557.00,118400,20240611,-18.75,56100,20240409,71.48,100400,-4.18,20250403,70100,37.23,20250131,118400,-18.75,20240611,59200,62.50,20240909,0.59,Y,005180,5000,497 억,,2142072,N,N,2355,N,00,N
20250421,140204,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95800,100,2,0.10,2585417200,27016,78.96,95800,97000,94600,124400,67000,95700,95699.48,21.74,0,3457,97766,96732,95766,94732,93766,96250,94250,498,28700,5000,68900,100,1,9851241,9437,9.14,1.27,12,0.27,10479.00,75557.00,118400,20240611,-19.09,56100,20240409,70.77,100400,-4.58,20250403,70100,36.66,20250131,118400,-19.09,20240611,59200,61.82,20240909,0.59,Y,005180,5000,497 억,,2142072,N,N,2355,N,00,N
20250421,130204,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,94900,-800,5,-0.84,1877669550,19610,57.32,95800,97000,94600,124400,67000,95700,95750.65,21.74,0,821,97766,96732,95766,94732,93766,96250,94250,498,28700,5000,68900,100,1,9851241,9349,9.06,1.26,12,0.20,10479.00,75557.00,118400,20240611,-19.85,56100,20240409,69.16,100400,-5.48,20250403,70100,35.38,20250131,118400,-19.85,20240611,59200,60.30,20240909,0.59,Y,005180,5000,497 억,,2142072,N,N,2355,N,00,N
20250421,120203,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95100,-600,5,-0.63,1707304950,17815,52.07,95800,97000,94600,124400,67000,95700,95835.35,21.74,0,717,97766,96732,95766,94732,93766,96250,94250,498,28700,5000,68900,100,1,9851241,9369,9.08,1.26,12,0.18,10479.00,75557.00,118400,20240611,-19.68,56100,20240409,69.52,100400,-5.28,20250403,70100,35.66,20250131,118400,-19.68,20240611,59200,60.64,20240909,0.59,Y,005180,5000,497 억,,2142072,N,N,2355,N,00,N
20250421,110204,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95200,-500,5,-0.52,1281429400,13332,38.97,95800,97000,95100,124400,67000,95700,96117.22,21.74,0,949,97766,96732,95766,94732,93766,96250,94250,498,28700,5000,68900,100,1,9851241,9378,9.08,1.26,12,0.14,10479.00,75557.00,118400,20240611,-19.59,56100,20240409,69.70,100400,-5.18,20250403,70100,35.81,20250131,118400,-19.59,20240611,59200,60.81,20240909,0.59,Y,005180,5000,497 억,,2142072,N,N,2355,N,00,N
20250421,100203,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95900,200,2,0.21,935649400,9708,28.37,95800,97000,95200,124400,67000,95700,96380.12,21.74,0,2073,97766,96732,95766,94732,93766,96250,94250,498,28700,5000,68900,100,1,9851241,9447,9.15,1.27,12,0.10,10479.00,75557.00,118400,20240611,-19.00,56100,20240409,70.94,100400,-4.48,20250403,70100,36.80,20250131,118400,-19.00,20240611,59200,61.99,20240909,0.59,Y,005180,5000,497 억,,2142072,N,N,2355,N,00,N
20250421,090206,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95800,100,2,0.10,117422700,1226,3.58,95800,96200,95200,124400,67000,95700,95777.91,21.74,0,438,97766,96732,95766,94732,93766,96250,94250,498,28700,5000,68900,100,1,9851241,9437,9.14,1.27,12,0.01,10479.00,75557.00,118400,20240611,-19.09,56100,20240409,70.77,100400,-4.58,20250403,70100,36.66,20250131,118400,-19.09,20240611,59200,61.82,20240909,0.59,Y,005180,5000,497 억,,2142072,N,N,2355,N,00,N
20250418,160201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95700,-500,5,-0.52,3276132400,34214,61.02,96300,96800,94800,125000,67400,96200,95754.15,21.69,0,1956,98600,97400,96300,95100,94000,96850,94550,498,28800,5000,69260,100,1,9851241,9428,9.13,1.27,12,0.35,10479.00,75557.00,118400,20240611,-19.17,56100,20240409,70.59,100400,-4.68,20250403,70100,36.52,20250131,118400,-19.17,20240611,59200,61.66,20240909,0.67,Y,005180,5000,497 억,,2136412,N,N,2355,N,00,N
20250418,150202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,95100,-1100,5,-1.14,3073592200,32087,57.22,96300,96800,94800,125000,67400,96200,95789.33,21.69,0,1787,98600,97400,96300,95100,94000,96850,94550,498,28800,5000,69260,100,1,9851241,9369,9.08,1.26,12,0.33,10479.00,75557.00,118400,20240611,-19.68,56100,20240409,69.52,100400,-5.28,20250403,70100,35.66,20250131,118400,-19.68,20240611,59200,60.64,20240909,0.67,Y,005180,5000,497 억,,2136412,N,N,1634,N,00,N
20250418,140204,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,96000,-200,5,-0.21,2509517600,26177,46.68,96300,96800,94800,125000,67400,96200,95867.27,21.69,0,2358,98600,97400,96300,95100,94000,96850,94550,498,28800,5000,69260,100,1,9851241,9457,9.16,1.27,12,0.27,10479.00,75557.00,118400,20240611,-18.92,56100,20240409,71.12,100400,-4.38,20250403,70100,36.95,20250131,118400,-18.92,20240611,59200,62.16,20240909,0.67,Y,005180,5000,497 억,,2136412,N,N,1634,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 20250421 160201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 95800 100 2 0.10 3699116000 38600 112.82 95800 97000 94600 124400 67000 95700 95832.07 21.74 0 7553 97766 96732 95766 94732 93766 96250 94250 498 28700 5000 68900 100 1 9851241 9437 9.14 1.27 12 0.39 10479.00 75557.00 118400 20240611 -19.09 56100 20240409 70.77 100400 -4.58 20250403 70100 36.66 20250131 118400 -19.09 20240611 59200 61.82 20240909 0.59 Y 005180 5000 497 억 2142072 N N 436 N 00 N
3 20250421 150203 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 96200 500 2 0.52 3345167100 34905 102.02 95800 97000 94600 124400 67000 95700 95836.38 21.74 0 5312 97766 96732 95766 94732 93766 96250 94250 498 28700 5000 68900 100 1 9851241 9477 9.18 1.27 12 0.35 10479.00 75557.00 118400 20240611 -18.75 56100 20240409 71.48 100400 -4.18 20250403 70100 37.23 20250131 118400 -18.75 20240611 59200 62.50 20240909 0.59 Y 005180 5000 497 억 2142072 N N 2355 N 00 N
4 20250421 140204 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 95800 100 2 0.10 2585417200 27016 78.96 95800 97000 94600 124400 67000 95700 95699.48 21.74 0 3457 97766 96732 95766 94732 93766 96250 94250 498 28700 5000 68900 100 1 9851241 9437 9.14 1.27 12 0.27 10479.00 75557.00 118400 20240611 -19.09 56100 20240409 70.77 100400 -4.58 20250403 70100 36.66 20250131 118400 -19.09 20240611 59200 61.82 20240909 0.59 Y 005180 5000 497 억 2142072 N N 2355 N 00 N
5 20250421 130204 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 94900 -800 5 -0.84 1877669550 19610 57.32 95800 97000 94600 124400 67000 95700 95750.65 21.74 0 821 97766 96732 95766 94732 93766 96250 94250 498 28700 5000 68900 100 1 9851241 9349 9.06 1.26 12 0.20 10479.00 75557.00 118400 20240611 -19.85 56100 20240409 69.16 100400 -5.48 20250403 70100 35.38 20250131 118400 -19.85 20240611 59200 60.30 20240909 0.59 Y 005180 5000 497 억 2142072 N N 2355 N 00 N
6 20250421 120203 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 95100 -600 5 -0.63 1707304950 17815 52.07 95800 97000 94600 124400 67000 95700 95835.35 21.74 0 717 97766 96732 95766 94732 93766 96250 94250 498 28700 5000 68900 100 1 9851241 9369 9.08 1.26 12 0.18 10479.00 75557.00 118400 20240611 -19.68 56100 20240409 69.52 100400 -5.28 20250403 70100 35.66 20250131 118400 -19.68 20240611 59200 60.64 20240909 0.59 Y 005180 5000 497 억 2142072 N N 2355 N 00 N
7 20250421 110204 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 95200 -500 5 -0.52 1281429400 13332 38.97 95800 97000 95100 124400 67000 95700 96117.22 21.74 0 949 97766 96732 95766 94732 93766 96250 94250 498 28700 5000 68900 100 1 9851241 9378 9.08 1.26 12 0.14 10479.00 75557.00 118400 20240611 -19.59 56100 20240409 69.70 100400 -5.18 20250403 70100 35.81 20250131 118400 -19.59 20240611 59200 60.81 20240909 0.59 Y 005180 5000 497 억 2142072 N N 2355 N 00 N
8 20250421 100203 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 95900 200 2 0.21 935649400 9708 28.37 95800 97000 95200 124400 67000 95700 96380.12 21.74 0 2073 97766 96732 95766 94732 93766 96250 94250 498 28700 5000 68900 100 1 9851241 9447 9.15 1.27 12 0.10 10479.00 75557.00 118400 20240611 -19.00 56100 20240409 70.94 100400 -4.48 20250403 70100 36.80 20250131 118400 -19.00 20240611 59200 61.99 20240909 0.59 Y 005180 5000 497 억 2142072 N N 2355 N 00 N
9 20250421 090206 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 95800 100 2 0.10 117422700 1226 3.58 95800 96200 95200 124400 67000 95700 95777.91 21.74 0 438 97766 96732 95766 94732 93766 96250 94250 498 28700 5000 68900 100 1 9851241 9437 9.14 1.27 12 0.01 10479.00 75557.00 118400 20240611 -19.09 56100 20240409 70.77 100400 -4.58 20250403 70100 36.66 20250131 118400 -19.09 20240611 59200 61.82 20240909 0.59 Y 005180 5000 497 억 2142072 N N 2355 N 00 N
10 20250418 160201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 95700 -500 5 -0.52 3276132400 34214 61.02 96300 96800 94800 125000 67400 96200 95754.15 21.69 0 1956 98600 97400 96300 95100 94000 96850 94550 498 28800 5000 69260 100 1 9851241 9428 9.13 1.27 12 0.35 10479.00 75557.00 118400 20240611 -19.17 56100 20240409 70.59 100400 -4.68 20250403 70100 36.52 20250131 118400 -19.17 20240611 59200 61.66 20240909 0.67 Y 005180 5000 497 억 2136412 N N 2355 N 00 N
11 20250418 150202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 95100 -1100 5 -1.14 3073592200 32087 57.22 96300 96800 94800 125000 67400 96200 95789.33 21.69 0 1787 98600 97400 96300 95100 94000 96850 94550 498 28800 5000 69260 100 1 9851241 9369 9.08 1.26 12 0.33 10479.00 75557.00 118400 20240611 -19.68 56100 20240409 69.52 100400 -5.28 20250403 70100 35.66 20250131 118400 -19.68 20240611 59200 60.64 20240909 0.67 Y 005180 5000 497 억 2136412 N N 1634 N 00 N
12 20250418 140204 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 96000 -200 5 -0.21 2509517600 26177 46.68 96300 96800 94800 125000 67400 96200 95867.27 21.69 0 2358 98600 97400 96300 95100 94000 96850 94550 498 28800 5000 69260 100 1 9851241 9457 9.16 1.27 12 0.27 10479.00 75557.00 118400 20240611 -18.92 56100 20240409 71.12 100400 -4.38 20250403 70100 36.95 20250131 118400 -18.92 20240611 59200 62.16 20240909 0.67 Y 005180 5000 497 억 2136412 N N 1634 N 00 N