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
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
20250414,160205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62400,0,3,0.00,2117169700,34115,84.49,62400,63100,61000,81100,43700,62400,62059.31,3.87,0,5905,65733,64066,62733,61066,59733,63400,60400,431,18700,5000,46170,100,1,8629009,5385,6.23,1.02,12,0.40,10023.00,61451.00,69500,20250402,-10.22,43350,20241113,43.94,69500,-10.22,20250402,46000,35.65,20250203,69500,-10.22,20250402,43350,43.94,20241113,0.47,Y,005610,5000,431 억,,334238,N,N,1159,N,00,N
20250414,150206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62500,100,2,0.16,2038771650,32859,81.38,62400,63100,61000,81100,43700,62400,62045.90,3.87,0,5444,65733,64066,62733,61066,59733,63400,60400,431,18700,5000,46170,100,1,8629009,5393,6.24,1.02,12,0.38,10023.00,61451.00,69500,20250402,-10.07,43350,20241113,44.18,69500,-10.07,20250402,46000,35.87,20250203,69500,-10.07,20250402,43350,44.18,20241113,0.47,Y,005610,5000,431 억,,334238,N,N,1685,N,00,N
20250414,140205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62600,200,2,0.32,1854983800,29912,74.08,62400,63100,61000,81100,43700,62400,62014.51,3.87,0,4308,65733,64066,62733,61066,59733,63400,60400,431,18700,5000,46170,100,1,8629009,5402,6.25,1.02,12,0.35,10023.00,61451.00,69500,20250402,-9.93,43350,20241113,44.41,69500,-9.93,20250402,46000,36.09,20250203,69500,-9.93,20250402,43350,44.41,20241113,0.47,Y,005610,5000,431 억,,334238,N,N,1685,N,00,N
20250414,130205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62900,500,2,0.80,1717847350,27728,68.67,62400,63100,61000,81100,43700,62400,61953.28,3.87,0,4197,65733,64066,62733,61066,59733,63400,60400,431,18700,5000,46170,100,1,8629009,5428,6.28,1.02,12,0.32,10023.00,61451.00,69500,20250402,-9.50,43350,20241113,45.10,69500,-9.50,20250402,46000,36.74,20250203,69500,-9.50,20250402,43350,45.10,20241113,0.47,Y,005610,5000,431 억,,334238,N,N,1685,N,00,N
20250414,120206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62600,200,2,0.32,1586932950,25641,63.50,62400,63100,61000,81100,43700,62400,61890.15,3.87,0,3192,65733,64066,62733,61066,59733,63400,60400,431,18700,5000,46170,100,1,8629009,5402,6.25,1.02,12,0.30,10023.00,61451.00,69500,20250402,-9.93,43350,20241113,44.41,69500,-9.93,20250402,46000,36.09,20250203,69500,-9.93,20250402,43350,44.41,20241113,0.47,Y,005610,5000,431 억,,334238,N,N,1685,N,00,N
20250414,110205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62400,0,3,0.00,1340254900,21714,53.78,62400,62500,61000,81100,43700,62400,61722.61,3.87,0,3243,65733,64066,62733,61066,59733,63400,60400,431,18700,5000,46170,100,1,8629009,5385,6.23,1.02,12,0.25,10023.00,61451.00,69500,20250402,-10.22,43350,20241113,43.94,69500,-10.22,20250402,46000,35.65,20250203,69500,-10.22,20250402,43350,43.94,20241113,0.47,Y,005610,5000,431 억,,334238,N,N,1685,N,00,N
20250414,100205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,61900,-500,5,-0.80,1054344300,17109,42.37,62400,62500,61000,81100,43700,62400,61624.45,3.87,0,2585,65733,64066,62733,61066,59733,63400,60400,431,18700,5000,46170,100,1,8629009,5341,6.18,1.01,12,0.20,10023.00,61451.00,69500,20250402,-10.94,43350,20241113,42.79,69500,-10.94,20250402,46000,34.57,20250203,69500,-10.94,20250402,43350,42.79,20241113,0.47,Y,005610,5000,431 억,,334238,N,N,1685,N,00,N
20250414,090205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62100,-300,5,-0.48,80112800,1289,3.19,62400,62500,61700,81100,43700,62400,62148.19,3.87,0,3,65733,64066,62733,61066,59733,63400,60400,431,18700,5000,46170,100,1,8629009,5359,6.20,1.01,12,0.01,10023.00,61451.00,69500,20250402,-10.65,43350,20241113,43.25,69500,-10.65,20250402,46000,35.00,20250203,69500,-10.65,20250402,43350,43.25,20241113,0.47,Y,005610,5000,431 억,,334238,N,N,1685,N,00,N
20250411,160204,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62400,-1600,5,-2.50,2516147550,40264,62.29,63000,64400,61400,83200,44800,64000,62491.22,3.84,0,3627,66866,65432,63366,61932,59866,66150,62650,431,19200,5000,47360,100,1,8629009,5385,6.23,1.02,12,0.47,10023.00,61451.00,69500,20250402,-10.22,43350,20241113,43.94,69500,-10.22,20250402,46000,35.65,20250203,69500,-10.22,20250402,43350,43.94,20241113,0.54,Y,005610,5000,431 억,,331086,N,N,1685,N,00,N
20250411,150205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62400,-1600,5,-2.50,2356929750,37709,58.34,63000,64400,61400,83200,44800,64000,62502.99,3.84,0,2644,66866,65432,63366,61932,59866,66150,62650,431,19200,5000,47360,100,1,8629009,5385,6.23,1.02,12,0.44,10023.00,61451.00,69500,20250402,-10.22,43350,20241113,43.94,69500,-10.22,20250402,46000,35.65,20250203,69500,-10.22,20250402,43350,43.94,20241113,0.54,Y,005610,5000,431 억,,331086,N,N,1044,N,00,N
20250411,140205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62000,-2000,5,-3.12,1938680500,30960,47.89,63000,64400,61400,83200,44800,64000,62618.75,3.84,0,-972,66866,65432,63366,61932,59866,66150,62650,431,19200,5000,47360,100,1,8629009,5350,6.19,1.01,12,0.36,10023.00,61451.00,69500,20250402,-10.79,43350,20241113,43.02,69500,-10.79,20250402,46000,34.78,20250203,69500,-10.79,20250402,43350,43.02,20241113,0.54,Y,005610,5000,431 억,,331086,N,N,1044,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 160205 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62400 0 3 0.00 2117169700 34115 84.49 62400 63100 61000 81100 43700 62400 62059.31 3.87 0 5905 65733 64066 62733 61066 59733 63400 60400 431 18700 5000 46170 100 1 8629009 5385 6.23 1.02 12 0.40 10023.00 61451.00 69500 20250402 -10.22 43350 20241113 43.94 69500 -10.22 20250402 46000 35.65 20250203 69500 -10.22 20250402 43350 43.94 20241113 0.47 Y 005610 5000 431 억 334238 N N 1159 N 00 N
3 20250414 150206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62500 100 2 0.16 2038771650 32859 81.38 62400 63100 61000 81100 43700 62400 62045.90 3.87 0 5444 65733 64066 62733 61066 59733 63400 60400 431 18700 5000 46170 100 1 8629009 5393 6.24 1.02 12 0.38 10023.00 61451.00 69500 20250402 -10.07 43350 20241113 44.18 69500 -10.07 20250402 46000 35.87 20250203 69500 -10.07 20250402 43350 44.18 20241113 0.47 Y 005610 5000 431 억 334238 N N 1685 N 00 N
4 20250414 140205 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62600 200 2 0.32 1854983800 29912 74.08 62400 63100 61000 81100 43700 62400 62014.51 3.87 0 4308 65733 64066 62733 61066 59733 63400 60400 431 18700 5000 46170 100 1 8629009 5402 6.25 1.02 12 0.35 10023.00 61451.00 69500 20250402 -9.93 43350 20241113 44.41 69500 -9.93 20250402 46000 36.09 20250203 69500 -9.93 20250402 43350 44.41 20241113 0.47 Y 005610 5000 431 억 334238 N N 1685 N 00 N
5 20250414 130205 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62900 500 2 0.80 1717847350 27728 68.67 62400 63100 61000 81100 43700 62400 61953.28 3.87 0 4197 65733 64066 62733 61066 59733 63400 60400 431 18700 5000 46170 100 1 8629009 5428 6.28 1.02 12 0.32 10023.00 61451.00 69500 20250402 -9.50 43350 20241113 45.10 69500 -9.50 20250402 46000 36.74 20250203 69500 -9.50 20250402 43350 45.10 20241113 0.47 Y 005610 5000 431 억 334238 N N 1685 N 00 N
6 20250414 120206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62600 200 2 0.32 1586932950 25641 63.50 62400 63100 61000 81100 43700 62400 61890.15 3.87 0 3192 65733 64066 62733 61066 59733 63400 60400 431 18700 5000 46170 100 1 8629009 5402 6.25 1.02 12 0.30 10023.00 61451.00 69500 20250402 -9.93 43350 20241113 44.41 69500 -9.93 20250402 46000 36.09 20250203 69500 -9.93 20250402 43350 44.41 20241113 0.47 Y 005610 5000 431 억 334238 N N 1685 N 00 N
7 20250414 110205 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62400 0 3 0.00 1340254900 21714 53.78 62400 62500 61000 81100 43700 62400 61722.61 3.87 0 3243 65733 64066 62733 61066 59733 63400 60400 431 18700 5000 46170 100 1 8629009 5385 6.23 1.02 12 0.25 10023.00 61451.00 69500 20250402 -10.22 43350 20241113 43.94 69500 -10.22 20250402 46000 35.65 20250203 69500 -10.22 20250402 43350 43.94 20241113 0.47 Y 005610 5000 431 억 334238 N N 1685 N 00 N
8 20250414 100205 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 61900 -500 5 -0.80 1054344300 17109 42.37 62400 62500 61000 81100 43700 62400 61624.45 3.87 0 2585 65733 64066 62733 61066 59733 63400 60400 431 18700 5000 46170 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 0.47 Y 005610 5000 431 억 334238 N N 1685 N 00 N
9 20250414 090205 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62100 -300 5 -0.48 80112800 1289 3.19 62400 62500 61700 81100 43700 62400 62148.19 3.87 0 3 65733 64066 62733 61066 59733 63400 60400 431 18700 5000 46170 100 1 8629009 5359 6.20 1.01 12 0.01 10023.00 61451.00 69500 20250402 -10.65 43350 20241113 43.25 69500 -10.65 20250402 46000 35.00 20250203 69500 -10.65 20250402 43350 43.25 20241113 0.47 Y 005610 5000 431 억 334238 N N 1685 N 00 N
10 20250411 160204 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62400 -1600 5 -2.50 2516147550 40264 62.29 63000 64400 61400 83200 44800 64000 62491.22 3.84 0 3627 66866 65432 63366 61932 59866 66150 62650 431 19200 5000 47360 100 1 8629009 5385 6.23 1.02 12 0.47 10023.00 61451.00 69500 20250402 -10.22 43350 20241113 43.94 69500 -10.22 20250402 46000 35.65 20250203 69500 -10.22 20250402 43350 43.94 20241113 0.54 Y 005610 5000 431 억 331086 N N 1685 N 00 N
11 20250411 150205 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62400 -1600 5 -2.50 2356929750 37709 58.34 63000 64400 61400 83200 44800 64000 62502.99 3.84 0 2644 66866 65432 63366 61932 59866 66150 62650 431 19200 5000 47360 100 1 8629009 5385 6.23 1.02 12 0.44 10023.00 61451.00 69500 20250402 -10.22 43350 20241113 43.94 69500 -10.22 20250402 46000 35.65 20250203 69500 -10.22 20250402 43350 43.94 20241113 0.54 Y 005610 5000 431 억 331086 N N 1044 N 00 N
12 20250411 140205 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62000 -2000 5 -3.12 1938680500 30960 47.89 63000 64400 61400 83200 44800 64000 62618.75 3.84 0 -972 66866 65432 63366 61932 59866 66150 62650 431 19200 5000 47360 100 1 8629009 5350 6.19 1.01 12 0.36 10023.00 61451.00 69500 20250402 -10.79 43350 20241113 43.02 69500 -10.79 20250402 46000 34.78 20250203 69500 -10.79 20250402 43350 43.02 20241113 0.54 Y 005610 5000 431 억 331086 N N 1044 N 00 N