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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90000,0,3,0.00,5690498250,63249,87.47,91000,91200,88900,117000,63000,90000,89969.77,21.41,0,11096,91533,90766,89633,88866,87733,91150,89250,498,27000,5000,64800,100,1,9851241,8866,8.59,1.19,12,0.64,10479.00,75557.00,118400,20240611,-23.99,56100,20240409,60.43,100400,-10.36,20250403,70100,28.39,20250131,118400,-23.99,20240611,57800,55.71,20240415,0.60,Y,005180,5000,497 억,,2108671,N,N,2612,N,00,N
20250414,150202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89400,-600,5,-0.67,5413967850,60171,83.21,91000,91200,88900,117000,63000,90000,89976.36,21.41,0,10624,91533,90766,89633,88866,87733,91150,89250,498,27000,5000,64800,100,1,9851241,8807,8.53,1.18,12,0.61,10479.00,75557.00,118400,20240611,-24.49,56100,20240409,59.36,100400,-10.96,20250403,70100,27.53,20250131,118400,-24.49,20240611,57800,54.67,20240415,0.60,Y,005180,5000,497 억,,2108671,N,N,2796,N,00,N
20250414,140201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89900,-100,5,-0.11,4864955350,54044,74.74,91000,91200,88900,117000,63000,90000,90018.42,21.41,0,11963,91533,90766,89633,88866,87733,91150,89250,498,27000,5000,64800,100,1,9851241,8856,8.58,1.19,12,0.55,10479.00,75557.00,118400,20240611,-24.07,56100,20240409,60.25,100400,-10.46,20250403,70100,28.25,20250131,118400,-24.07,20240611,57800,55.54,20240415,0.60,Y,005180,5000,497 억,,2108671,N,N,2796,N,00,N
20250414,130202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90200,200,2,0.22,4615130550,51266,70.90,91000,91200,88900,117000,63000,90000,90023.22,21.41,0,12000,91533,90766,89633,88866,87733,91150,89250,498,27000,5000,64800,100,1,9851241,8886,8.61,1.19,12,0.52,10479.00,75557.00,118400,20240611,-23.82,56100,20240409,60.78,100400,-10.16,20250403,70100,28.67,20250131,118400,-23.82,20240611,57800,56.06,20240415,0.60,Y,005180,5000,497 억,,2108671,N,N,2796,N,00,N
20250414,120202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90900,900,2,1.00,3558600050,39597,54.76,91000,91200,88900,117000,63000,90000,89870.45,21.41,0,7047,91533,90766,89633,88866,87733,91150,89250,498,27000,5000,64800,100,1,9851241,8955,8.67,1.20,12,0.40,10479.00,75557.00,118400,20240611,-23.23,56100,20240409,62.03,100400,-9.46,20250403,70100,29.67,20250131,118400,-23.23,20240611,57800,57.27,20240415,0.60,Y,005180,5000,497 억,,2108671,N,N,2796,N,00,N
20250414,110201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89700,-300,5,-0.33,1975272200,22023,30.46,91000,91200,88900,117000,63000,90000,89691.33,21.41,0,-2514,91533,90766,89633,88866,87733,91150,89250,498,27000,5000,64800,100,1,9851241,8837,8.56,1.19,12,0.22,10479.00,75557.00,118400,20240611,-24.24,56100,20240409,59.89,100400,-10.66,20250403,70100,27.96,20250131,118400,-24.24,20240611,57800,55.19,20240415,0.60,Y,005180,5000,497 억,,2108671,N,N,2796,N,00,N
20250414,100202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,89900,-100,5,-0.11,1084752600,12089,16.72,91000,91200,89000,117000,63000,90000,89730.55,21.41,0,-3137,91533,90766,89633,88866,87733,91150,89250,498,27000,5000,64800,100,1,9851241,8856,8.58,1.19,12,0.12,10479.00,75557.00,118400,20240611,-24.07,56100,20240409,60.25,100400,-10.46,20250403,70100,28.25,20250131,118400,-24.07,20240611,57800,55.54,20240415,0.60,Y,005180,5000,497 억,,2108671,N,N,2796,N,00,N
20250414,090202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90300,300,2,0.33,106475000,1176,1.63,91000,91200,90000,117000,63000,90000,90539.97,21.41,0,-276,91533,90766,89633,88866,87733,91150,89250,498,27000,5000,64800,100,1,9851241,8896,8.62,1.20,12,0.01,10479.00,75557.00,118400,20240611,-23.73,56100,20240409,60.96,100400,-10.06,20250403,70100,28.82,20250131,118400,-23.73,20240611,57800,56.23,20240415,0.60,Y,005180,5000,497 억,,2108671,N,N,2796,N,00,N
20250411,160201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90000,0,3,0.00,6492639950,72308,110.33,89000,90400,88500,117000,63000,90000,89791.42,21.39,0,31287,93866,91932,90366,88432,86866,91150,87650,498,27000,5000,64800,100,1,9851241,8866,8.59,1.19,12,0.73,10479.00,75557.00,118400,20240611,-23.99,54800,20240401,64.23,100400,-10.36,20250403,70100,28.39,20250131,118400,-23.99,20240611,56200,60.14,20240411,0.61,Y,005180,5000,497 억,,2106865,N,N,2796,N,00,N
20250411,150201,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90000,0,3,0.00,5410663050,60287,91.99,89000,90400,88500,117000,63000,90000,89748.42,21.39,0,23543,93866,91932,90366,88432,86866,91150,87650,498,27000,5000,64800,100,1,9851241,8866,8.59,1.19,12,0.61,10479.00,75557.00,118400,20240611,-23.99,54800,20240401,64.23,100400,-10.36,20250403,70100,28.39,20250131,118400,-23.99,20240611,56200,60.14,20240411,0.61,Y,005180,5000,497 억,,2106865,N,N,2877,N,00,N
20250411,140202,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,90000,0,3,0.00,4171500500,46518,70.98,89000,90400,88500,117000,63000,90000,89674.98,21.39,0,19402,93866,91932,90366,88432,86866,91150,87650,498,27000,5000,64800,100,1,9851241,8866,8.59,1.19,12,0.47,10479.00,75557.00,118400,20240611,-23.99,54800,20240401,64.23,100400,-10.36,20250403,70100,28.39,20250131,118400,-23.99,20240611,56200,60.14,20240411,0.61,Y,005180,5000,497 억,,2106865,N,N,2877,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 20250414 160201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90000 0 3 0.00 5690498250 63249 87.47 91000 91200 88900 117000 63000 90000 89969.77 21.41 0 11096 91533 90766 89633 88866 87733 91150 89250 498 27000 5000 64800 100 1 9851241 8866 8.59 1.19 12 0.64 10479.00 75557.00 118400 20240611 -23.99 56100 20240409 60.43 100400 -10.36 20250403 70100 28.39 20250131 118400 -23.99 20240611 57800 55.71 20240415 0.60 Y 005180 5000 497 억 2108671 N N 2612 N 00 N
3 20250414 150202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89400 -600 5 -0.67 5413967850 60171 83.21 91000 91200 88900 117000 63000 90000 89976.36 21.41 0 10624 91533 90766 89633 88866 87733 91150 89250 498 27000 5000 64800 100 1 9851241 8807 8.53 1.18 12 0.61 10479.00 75557.00 118400 20240611 -24.49 56100 20240409 59.36 100400 -10.96 20250403 70100 27.53 20250131 118400 -24.49 20240611 57800 54.67 20240415 0.60 Y 005180 5000 497 억 2108671 N N 2796 N 00 N
4 20250414 140201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89900 -100 5 -0.11 4864955350 54044 74.74 91000 91200 88900 117000 63000 90000 90018.42 21.41 0 11963 91533 90766 89633 88866 87733 91150 89250 498 27000 5000 64800 100 1 9851241 8856 8.58 1.19 12 0.55 10479.00 75557.00 118400 20240611 -24.07 56100 20240409 60.25 100400 -10.46 20250403 70100 28.25 20250131 118400 -24.07 20240611 57800 55.54 20240415 0.60 Y 005180 5000 497 억 2108671 N N 2796 N 00 N
5 20250414 130202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90200 200 2 0.22 4615130550 51266 70.90 91000 91200 88900 117000 63000 90000 90023.22 21.41 0 12000 91533 90766 89633 88866 87733 91150 89250 498 27000 5000 64800 100 1 9851241 8886 8.61 1.19 12 0.52 10479.00 75557.00 118400 20240611 -23.82 56100 20240409 60.78 100400 -10.16 20250403 70100 28.67 20250131 118400 -23.82 20240611 57800 56.06 20240415 0.60 Y 005180 5000 497 억 2108671 N N 2796 N 00 N
6 20250414 120202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90900 900 2 1.00 3558600050 39597 54.76 91000 91200 88900 117000 63000 90000 89870.45 21.41 0 7047 91533 90766 89633 88866 87733 91150 89250 498 27000 5000 64800 100 1 9851241 8955 8.67 1.20 12 0.40 10479.00 75557.00 118400 20240611 -23.23 56100 20240409 62.03 100400 -9.46 20250403 70100 29.67 20250131 118400 -23.23 20240611 57800 57.27 20240415 0.60 Y 005180 5000 497 억 2108671 N N 2796 N 00 N
7 20250414 110201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89700 -300 5 -0.33 1975272200 22023 30.46 91000 91200 88900 117000 63000 90000 89691.33 21.41 0 -2514 91533 90766 89633 88866 87733 91150 89250 498 27000 5000 64800 100 1 9851241 8837 8.56 1.19 12 0.22 10479.00 75557.00 118400 20240611 -24.24 56100 20240409 59.89 100400 -10.66 20250403 70100 27.96 20250131 118400 -24.24 20240611 57800 55.19 20240415 0.60 Y 005180 5000 497 억 2108671 N N 2796 N 00 N
8 20250414 100202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 89900 -100 5 -0.11 1084752600 12089 16.72 91000 91200 89000 117000 63000 90000 89730.55 21.41 0 -3137 91533 90766 89633 88866 87733 91150 89250 498 27000 5000 64800 100 1 9851241 8856 8.58 1.19 12 0.12 10479.00 75557.00 118400 20240611 -24.07 56100 20240409 60.25 100400 -10.46 20250403 70100 28.25 20250131 118400 -24.07 20240611 57800 55.54 20240415 0.60 Y 005180 5000 497 억 2108671 N N 2796 N 00 N
9 20250414 090202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90300 300 2 0.33 106475000 1176 1.63 91000 91200 90000 117000 63000 90000 90539.97 21.41 0 -276 91533 90766 89633 88866 87733 91150 89250 498 27000 5000 64800 100 1 9851241 8896 8.62 1.20 12 0.01 10479.00 75557.00 118400 20240611 -23.73 56100 20240409 60.96 100400 -10.06 20250403 70100 28.82 20250131 118400 -23.73 20240611 57800 56.23 20240415 0.60 Y 005180 5000 497 억 2108671 N N 2796 N 00 N
10 20250411 160201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90000 0 3 0.00 6492639950 72308 110.33 89000 90400 88500 117000 63000 90000 89791.42 21.39 0 31287 93866 91932 90366 88432 86866 91150 87650 498 27000 5000 64800 100 1 9851241 8866 8.59 1.19 12 0.73 10479.00 75557.00 118400 20240611 -23.99 54800 20240401 64.23 100400 -10.36 20250403 70100 28.39 20250131 118400 -23.99 20240611 56200 60.14 20240411 0.61 Y 005180 5000 497 억 2106865 N N 2796 N 00 N
11 20250411 150201 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90000 0 3 0.00 5410663050 60287 91.99 89000 90400 88500 117000 63000 90000 89748.42 21.39 0 23543 93866 91932 90366 88432 86866 91150 87650 498 27000 5000 64800 100 1 9851241 8866 8.59 1.19 12 0.61 10479.00 75557.00 118400 20240611 -23.99 54800 20240401 64.23 100400 -10.36 20250403 70100 28.39 20250131 118400 -23.99 20240611 56200 60.14 20240411 0.61 Y 005180 5000 497 억 2106865 N N 2877 N 00 N
12 20250411 140202 55 40.00 KOSPI 음식료·담배 N N N Y 40 N 90000 0 3 0.00 4171500500 46518 70.98 89000 90400 88500 117000 63000 90000 89674.98 21.39 0 19402 93866 91932 90366 88432 86866 91150 87650 498 27000 5000 64800 100 1 9851241 8866 8.59 1.19 12 0.47 10479.00 75557.00 118400 20240611 -23.99 54800 20240401 64.23 100400 -10.36 20250403 70100 28.39 20250131 118400 -23.99 20240611 56200 60.14 20240411 0.61 Y 005180 5000 497 억 2106865 N N 2877 N 00 N