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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005610/price/prices-20250301.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
20250306,160205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,51300,1450,2,2.91,1069153675,20969,250.62,49900,51800,49800,64800,34900,49850,50987.30,2.34,0,2932,51116,50482,49866,49232,48616,50175,48925,431,14950,5000,36880,100,1,8629009,4427,8.81,0.94,12,0.24,5821.00,54403.00,66700,20240614,-23.09,43350,20241113,18.34,56700,-9.52,20250108,46000,11.52,20250203,66700,-23.09,20240614,43350,18.34,20241113,0.21,N,005610,5000,431 억,,202157,N,N,0,N,00,N
20250306,150205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,51100,1250,2,2.51,1023575375,20078,239.97,49900,51800,49800,64800,34900,49850,50979.95,2.34,0,2662,51116,50482,49866,49232,48616,50175,48925,431,14950,5000,36880,100,1,8629009,4409,8.78,0.94,12,0.23,5821.00,54403.00,66700,20240614,-23.39,43350,20241113,17.88,56700,-9.88,20250108,46000,11.09,20250203,66700,-23.39,20240614,43350,17.88,20241113,0.21,N,005610,5000,431 억,,202157,N,N,0,N,00,N
20250306,140205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,51100,1250,2,2.51,903155375,17726,211.86,49900,51800,49800,64800,34900,49850,50950.88,2.34,0,3110,51116,50482,49866,49232,48616,50175,48925,431,14950,5000,36880,100,1,8629009,4409,8.78,0.94,12,0.21,5821.00,54403.00,66700,20240614,-23.39,43350,20241113,17.88,56700,-9.88,20250108,46000,11.09,20250203,66700,-23.39,20240614,43350,17.88,20241113,0.21,N,005610,5000,431 억,,202157,N,N,0,N,00,N
20250306,130204,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,50800,950,2,1.91,741823575,14565,174.08,49900,51800,49800,64800,34900,49850,50931.93,2.34,0,2122,51116,50482,49866,49232,48616,50175,48925,431,14950,5000,36880,100,1,8629009,4384,8.73,0.93,12,0.17,5821.00,54403.00,66700,20240614,-23.84,43350,20241113,17.19,56700,-10.41,20250108,46000,10.43,20250203,66700,-23.84,20240614,43350,17.19,20241113,0.21,N,005610,5000,431 억,,202157,N,N,0,N,00,N
20250306,120205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,51100,1250,2,2.51,700238925,13746,164.29,49900,51800,49800,64800,34900,49850,50941.29,2.34,0,2498,51116,50482,49866,49232,48616,50175,48925,431,14950,5000,36880,100,1,8629009,4409,8.78,0.94,12,0.16,5821.00,54403.00,66700,20240614,-23.39,43350,20241113,17.88,56700,-9.88,20250108,46000,11.09,20250203,66700,-23.39,20240614,43350,17.88,20241113,0.21,N,005610,5000,431 억,,202157,N,N,0,N,00,N
20250306,110204,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,51100,1250,2,2.51,596002025,11695,139.78,49900,51800,49800,64800,34900,49850,50962.12,2.34,0,2366,51116,50482,49866,49232,48616,50175,48925,431,14950,5000,36880,100,1,8629009,4409,8.78,0.94,12,0.14,5821.00,54403.00,66700,20240614,-23.39,43350,20241113,17.88,56700,-9.88,20250108,46000,11.09,20250203,66700,-23.39,20240614,43350,17.88,20241113,0.21,N,005610,5000,431 억,,202157,N,N,0,N,00,N
20250306,100205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,50800,950,2,1.91,303314875,5988,71.57,49900,51200,49800,64800,34900,49850,50653.79,2.34,0,458,51116,50482,49866,49232,48616,50175,48925,431,14950,5000,36880,100,1,8629009,4384,8.73,0.93,12,0.07,5821.00,54403.00,66700,20240614,-23.84,43350,20241113,17.19,56700,-10.41,20250108,46000,10.43,20250203,66700,-23.84,20240614,43350,17.19,20241113,0.21,N,005610,5000,431 억,,202157,N,N,0,N,00,N
20250306,090205,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,49800,-50,5,-0.10,4138600,83,0.99,49900,49900,49800,64800,34900,49850,49862.65,2.34,0,-4,51116,50482,49866,49232,48616,50175,48925,431,14950,5000,36880,50,1,8629009,4297,8.56,0.92,12,0.00,5821.00,54403.00,66700,20240614,-25.34,43350,20241113,14.88,56700,-12.17,20250108,46000,8.26,20250203,66700,-25.34,20240614,43350,14.88,20241113,0.21,N,005610,5000,431 억,,202157,N,N,0,N,00,N
20250305,160203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,49850,200,2,0.40,414854075,8362,78.55,50300,50500,49250,64500,34800,49650,49611.80,2.35,0,-1571,51150,50400,49750,49000,48350,50075,48675,431,14850,5000,36740,50,1,8629009,4302,8.56,0.92,12,0.10,5821.00,54403.00,66700,20240614,-25.26,43350,20241113,14.99,56700,-12.08,20250108,46000,8.37,20250203,66700,-25.26,20240614,43350,14.99,20241113,0.21,N,005610,5000,431 억,,202356,N,N,23,N,00,N
20250305,150204,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,49750,100,2,0.20,341688175,6900,64.82,50300,50300,49250,64500,34800,49650,49520.03,2.35,0,-1325,51150,50400,49750,49000,48350,50075,48675,431,14850,5000,36740,50,1,8629009,4293,8.55,0.91,12,0.08,5821.00,54403.00,66700,20240614,-25.41,43350,20241113,14.76,56700,-12.26,20250108,46000,8.15,20250203,66700,-25.41,20240614,43350,14.76,20241113,0.21,N,005610,5000,431 억,,202356,N,N,23,N,00,N
20250305,140203,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,49400,-250,5,-0.50,287597075,5812,54.60,50300,50300,49250,64500,34800,49650,49483.32,2.35,0,-1010,51150,50400,49750,49000,48350,50075,48675,431,14850,5000,36740,50,1,8629009,4263,8.49,0.91,12,0.07,5821.00,54403.00,66700,20240614,-25.94,43350,20241113,13.96,56700,-12.87,20250108,46000,7.39,20250203,66700,-25.94,20240614,43350,13.96,20241113,0.21,N,005610,5000,431 억,,202356,N,N,23,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 20250306 160205 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 51300 1450 2 2.91 1069153675 20969 250.62 49900 51800 49800 64800 34900 49850 50987.30 2.34 0 2932 51116 50482 49866 49232 48616 50175 48925 431 14950 5000 36880 100 1 8629009 4427 8.81 0.94 12 0.24 5821.00 54403.00 66700 20240614 -23.09 43350 20241113 18.34 56700 -9.52 20250108 46000 11.52 20250203 66700 -23.09 20240614 43350 18.34 20241113 0.21 N 005610 5000 431 억 202157 N N 0 N 00 N
3 20250306 150205 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 51100 1250 2 2.51 1023575375 20078 239.97 49900 51800 49800 64800 34900 49850 50979.95 2.34 0 2662 51116 50482 49866 49232 48616 50175 48925 431 14950 5000 36880 100 1 8629009 4409 8.78 0.94 12 0.23 5821.00 54403.00 66700 20240614 -23.39 43350 20241113 17.88 56700 -9.88 20250108 46000 11.09 20250203 66700 -23.39 20240614 43350 17.88 20241113 0.21 N 005610 5000 431 억 202157 N N 0 N 00 N
4 20250306 140205 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 51100 1250 2 2.51 903155375 17726 211.86 49900 51800 49800 64800 34900 49850 50950.88 2.34 0 3110 51116 50482 49866 49232 48616 50175 48925 431 14950 5000 36880 100 1 8629009 4409 8.78 0.94 12 0.21 5821.00 54403.00 66700 20240614 -23.39 43350 20241113 17.88 56700 -9.88 20250108 46000 11.09 20250203 66700 -23.39 20240614 43350 17.88 20241113 0.21 N 005610 5000 431 억 202157 N N 0 N 00 N
5 20250306 130204 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 50800 950 2 1.91 741823575 14565 174.08 49900 51800 49800 64800 34900 49850 50931.93 2.34 0 2122 51116 50482 49866 49232 48616 50175 48925 431 14950 5000 36880 100 1 8629009 4384 8.73 0.93 12 0.17 5821.00 54403.00 66700 20240614 -23.84 43350 20241113 17.19 56700 -10.41 20250108 46000 10.43 20250203 66700 -23.84 20240614 43350 17.19 20241113 0.21 N 005610 5000 431 억 202157 N N 0 N 00 N
6 20250306 120205 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 51100 1250 2 2.51 700238925 13746 164.29 49900 51800 49800 64800 34900 49850 50941.29 2.34 0 2498 51116 50482 49866 49232 48616 50175 48925 431 14950 5000 36880 100 1 8629009 4409 8.78 0.94 12 0.16 5821.00 54403.00 66700 20240614 -23.39 43350 20241113 17.88 56700 -9.88 20250108 46000 11.09 20250203 66700 -23.39 20240614 43350 17.88 20241113 0.21 N 005610 5000 431 억 202157 N N 0 N 00 N
7 20250306 110204 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 51100 1250 2 2.51 596002025 11695 139.78 49900 51800 49800 64800 34900 49850 50962.12 2.34 0 2366 51116 50482 49866 49232 48616 50175 48925 431 14950 5000 36880 100 1 8629009 4409 8.78 0.94 12 0.14 5821.00 54403.00 66700 20240614 -23.39 43350 20241113 17.88 56700 -9.88 20250108 46000 11.09 20250203 66700 -23.39 20240614 43350 17.88 20241113 0.21 N 005610 5000 431 억 202157 N N 0 N 00 N
8 20250306 100205 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 50800 950 2 1.91 303314875 5988 71.57 49900 51200 49800 64800 34900 49850 50653.79 2.34 0 458 51116 50482 49866 49232 48616 50175 48925 431 14950 5000 36880 100 1 8629009 4384 8.73 0.93 12 0.07 5821.00 54403.00 66700 20240614 -23.84 43350 20241113 17.19 56700 -10.41 20250108 46000 10.43 20250203 66700 -23.84 20240614 43350 17.19 20241113 0.21 N 005610 5000 431 억 202157 N N 0 N 00 N
9 20250306 090205 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 49800 -50 5 -0.10 4138600 83 0.99 49900 49900 49800 64800 34900 49850 49862.65 2.34 0 -4 51116 50482 49866 49232 48616 50175 48925 431 14950 5000 36880 50 1 8629009 4297 8.56 0.92 12 0.00 5821.00 54403.00 66700 20240614 -25.34 43350 20241113 14.88 56700 -12.17 20250108 46000 8.26 20250203 66700 -25.34 20240614 43350 14.88 20241113 0.21 N 005610 5000 431 억 202157 N N 0 N 00 N
10 20250305 160203 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 49850 200 2 0.40 414854075 8362 78.55 50300 50500 49250 64500 34800 49650 49611.80 2.35 0 -1571 51150 50400 49750 49000 48350 50075 48675 431 14850 5000 36740 50 1 8629009 4302 8.56 0.92 12 0.10 5821.00 54403.00 66700 20240614 -25.26 43350 20241113 14.99 56700 -12.08 20250108 46000 8.37 20250203 66700 -25.26 20240614 43350 14.99 20241113 0.21 N 005610 5000 431 억 202356 N N 23 N 00 N
11 20250305 150204 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 49750 100 2 0.20 341688175 6900 64.82 50300 50300 49250 64500 34800 49650 49520.03 2.35 0 -1325 51150 50400 49750 49000 48350 50075 48675 431 14850 5000 36740 50 1 8629009 4293 8.55 0.91 12 0.08 5821.00 54403.00 66700 20240614 -25.41 43350 20241113 14.76 56700 -12.26 20250108 46000 8.15 20250203 66700 -25.41 20240614 43350 14.76 20241113 0.21 N 005610 5000 431 억 202356 N N 23 N 00 N
12 20250305 140203 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 49400 -250 5 -0.50 287597075 5812 54.60 50300 50300 49250 64500 34800 49650 49483.32 2.35 0 -1010 51150 50400 49750 49000 48350 50075 48675 431 14850 5000 36740 50 1 8629009 4263 8.49 0.91 12 0.07 5821.00 54403.00 66700 20240614 -25.94 43350 20241113 13.96 56700 -12.87 20250108 46000 7.39 20250203 66700 -25.94 20240614 43350 13.96 20241113 0.21 N 005610 5000 431 억 202356 N N 23 N 00 N