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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006980/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
20250513,160215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16790,90,2,0.54,49168520,2940,130.38,16700,16850,16530,21700,11690,16700,16723.99,0.56,0,110,16906,16802,16626,16522,16346,16855,16575,155,5000,5000,11350,10,1,3090000,519,2.63,0.25,12,0.10,6373.00,66570.00,20200,20240521,-16.88,13700,20240806,22.55,16850,-0.36,20250513,14220,18.07,20250314,20200,-16.88,20240521,13700,22.55,20240806,0.46,Y,006980,5000,154 억,,17284,N,N,9,N,00,N
20250513,150217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16670,-30,5,-0.18,34634070,2069,91.75,16700,16850,16530,21700,11690,16700,16739.52,0.56,0,62,16906,16802,16626,16522,16346,16855,16575,155,5000,5000,11350,10,1,3090000,515,2.62,0.25,12,0.07,6373.00,66570.00,20200,20240521,-17.48,13700,20240806,21.68,16850,-1.07,20250513,14220,17.23,20250314,20200,-17.48,20240521,13700,21.68,20240806,0.46,Y,006980,5000,154 억,,17284,N,N,3,N,00,N
20250513,140218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16800,100,2,0.60,22534000,1343,59.56,16700,16850,16650,21700,11690,16700,16778.85,0.56,0,67,16906,16802,16626,16522,16346,16855,16575,155,5000,5000,11350,10,1,3090000,519,2.64,0.25,12,0.04,6373.00,66570.00,20200,20240521,-16.83,13700,20240806,22.63,16850,-0.30,20250513,14220,18.14,20250314,20200,-16.83,20240521,13700,22.63,20240806,0.46,Y,006980,5000,154 억,,17284,N,N,3,N,00,N
20250513,130218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16830,130,2,0.78,15768160,939,41.64,16700,16850,16650,21700,11690,16700,16792.50,0.56,0,41,16906,16802,16626,16522,16346,16855,16575,155,5000,5000,11350,10,1,3090000,520,2.64,0.25,12,0.03,6373.00,66570.00,20200,20240521,-16.68,13700,20240806,22.85,16850,-0.12,20250513,14220,18.35,20250314,20200,-16.68,20240521,13700,22.85,20240806,0.46,Y,006980,5000,154 억,,17284,N,N,3,N,00,N
20250513,120219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16830,130,2,0.78,14471580,862,38.23,16700,16850,16650,21700,11690,16700,16788.38,0.56,0,38,16906,16802,16626,16522,16346,16855,16575,155,5000,5000,11350,10,1,3090000,520,2.64,0.25,12,0.03,6373.00,66570.00,20200,20240521,-16.68,13700,20240806,22.85,16850,-0.12,20250513,14220,18.35,20250314,20200,-16.68,20240521,13700,22.85,20240806,0.46,Y,006980,5000,154 억,,17284,N,N,3,N,00,N
20250513,110218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16840,140,2,0.84,8779320,524,23.24,16700,16840,16650,21700,11690,16700,16754.43,0.56,0,19,16906,16802,16626,16522,16346,16855,16575,155,5000,5000,11350,10,1,3090000,520,2.64,0.25,12,0.02,6373.00,66570.00,20200,20240521,-16.63,13700,20240806,22.92,16840,0.00,20250513,14220,18.42,20250314,20200,-16.63,20240521,13700,22.92,20240806,0.46,Y,006980,5000,154 억,,17284,N,N,3,N,00,N
20250513,100218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16760,60,2,0.36,3995230,239,10.60,16700,16840,16650,21700,11690,16700,16716.44,0.56,0,4,16906,16802,16626,16522,16346,16855,16575,155,5000,5000,11350,10,1,3090000,518,2.63,0.25,12,0.01,6373.00,66570.00,20200,20240521,-17.03,13700,20240806,22.34,16840,-0.48,20250513,14220,17.86,20250314,20200,-17.03,20240521,13700,22.34,20240806,0.46,Y,006980,5000,154 억,,17284,N,N,3,N,00,N
20250513,090220,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16700,0,3,0.00,1269200,76,3.37,16700,16700,16700,21700,11690,16700,16700.00,0.56,0,0,16906,16802,16626,16522,16346,16855,16575,155,5000,5000,11350,10,1,3090000,516,2.62,0.25,12,0.00,6373.00,66570.00,20200,20240521,-17.33,13700,20240806,21.90,16730,-0.18,20250512,14220,17.44,20250314,20200,-17.33,20240521,13700,21.90,20240806,0.46,Y,006980,5000,154 억,,17284,N,N,3,N,00,N
20250512,160215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16700,130,2,0.78,37656260,2255,89.66,16450,16730,16450,21500,11600,16570,16699.01,0.56,0,128,16963,16766,16383,16186,15803,16865,16285,155,4930,5000,11260,10,1,3090000,516,2.62,0.25,12,0.07,6373.00,66570.00,20200,20240521,-17.33,13700,20240806,21.90,16730,-0.18,20250512,14220,17.44,20250314,20200,-17.33,20240521,13700,21.90,20240806,0.47,Y,006980,5000,154 억,,17158,N,N,3,N,00,N
20250512,150216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16700,130,2,0.78,37372350,2238,88.99,16450,16730,16450,21500,11600,16570,16698.99,0.56,0,134,16963,16766,16383,16186,15803,16865,16285,155,4930,5000,11260,10,1,3090000,516,2.62,0.25,12,0.07,6373.00,66570.00,20200,20240521,-17.33,13700,20240806,21.90,16730,-0.18,20250512,14220,17.44,20250314,20200,-17.33,20240521,13700,21.90,20240806,0.47,Y,006980,5000,154 억,,17158,N,N,4,N,00,N
20250512,140216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,16710,140,2,0.84,35266850,2112,83.98,16450,16730,16450,21500,11600,16570,16698.32,0.56,0,124,16963,16766,16383,16186,15803,16865,16285,155,4930,5000,11260,10,1,3090000,516,2.62,0.25,12,0.07,6373.00,66570.00,20200,20240521,-17.28,13700,20240806,21.97,16730,-0.12,20250512,14220,17.51,20250314,20200,-17.28,20240521,13700,21.97,20240806,0.47,Y,006980,5000,154 억,,17158,N,N,4,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 20250513 160215 57 100.00 KOSPI 음식료·담배 N N N N N 16790 90 2 0.54 49168520 2940 130.38 16700 16850 16530 21700 11690 16700 16723.99 0.56 0 110 16906 16802 16626 16522 16346 16855 16575 155 5000 5000 11350 10 1 3090000 519 2.63 0.25 12 0.10 6373.00 66570.00 20200 20240521 -16.88 13700 20240806 22.55 16850 -0.36 20250513 14220 18.07 20250314 20200 -16.88 20240521 13700 22.55 20240806 0.46 Y 006980 5000 154 억 17284 N N 9 N 00 N
3 20250513 150217 57 100.00 KOSPI 음식료·담배 N N N N N 16670 -30 5 -0.18 34634070 2069 91.75 16700 16850 16530 21700 11690 16700 16739.52 0.56 0 62 16906 16802 16626 16522 16346 16855 16575 155 5000 5000 11350 10 1 3090000 515 2.62 0.25 12 0.07 6373.00 66570.00 20200 20240521 -17.48 13700 20240806 21.68 16850 -1.07 20250513 14220 17.23 20250314 20200 -17.48 20240521 13700 21.68 20240806 0.46 Y 006980 5000 154 억 17284 N N 3 N 00 N
4 20250513 140218 57 100.00 KOSPI 음식료·담배 N N N N N 16800 100 2 0.60 22534000 1343 59.56 16700 16850 16650 21700 11690 16700 16778.85 0.56 0 67 16906 16802 16626 16522 16346 16855 16575 155 5000 5000 11350 10 1 3090000 519 2.64 0.25 12 0.04 6373.00 66570.00 20200 20240521 -16.83 13700 20240806 22.63 16850 -0.30 20250513 14220 18.14 20250314 20200 -16.83 20240521 13700 22.63 20240806 0.46 Y 006980 5000 154 억 17284 N N 3 N 00 N
5 20250513 130218 57 100.00 KOSPI 음식료·담배 N N N N N 16830 130 2 0.78 15768160 939 41.64 16700 16850 16650 21700 11690 16700 16792.50 0.56 0 41 16906 16802 16626 16522 16346 16855 16575 155 5000 5000 11350 10 1 3090000 520 2.64 0.25 12 0.03 6373.00 66570.00 20200 20240521 -16.68 13700 20240806 22.85 16850 -0.12 20250513 14220 18.35 20250314 20200 -16.68 20240521 13700 22.85 20240806 0.46 Y 006980 5000 154 억 17284 N N 3 N 00 N
6 20250513 120219 57 100.00 KOSPI 음식료·담배 N N N N N 16830 130 2 0.78 14471580 862 38.23 16700 16850 16650 21700 11690 16700 16788.38 0.56 0 38 16906 16802 16626 16522 16346 16855 16575 155 5000 5000 11350 10 1 3090000 520 2.64 0.25 12 0.03 6373.00 66570.00 20200 20240521 -16.68 13700 20240806 22.85 16850 -0.12 20250513 14220 18.35 20250314 20200 -16.68 20240521 13700 22.85 20240806 0.46 Y 006980 5000 154 억 17284 N N 3 N 00 N
7 20250513 110218 57 100.00 KOSPI 음식료·담배 N N N N N 16840 140 2 0.84 8779320 524 23.24 16700 16840 16650 21700 11690 16700 16754.43 0.56 0 19 16906 16802 16626 16522 16346 16855 16575 155 5000 5000 11350 10 1 3090000 520 2.64 0.25 12 0.02 6373.00 66570.00 20200 20240521 -16.63 13700 20240806 22.92 16840 0.00 20250513 14220 18.42 20250314 20200 -16.63 20240521 13700 22.92 20240806 0.46 Y 006980 5000 154 억 17284 N N 3 N 00 N
8 20250513 100218 57 100.00 KOSPI 음식료·담배 N N N N N 16760 60 2 0.36 3995230 239 10.60 16700 16840 16650 21700 11690 16700 16716.44 0.56 0 4 16906 16802 16626 16522 16346 16855 16575 155 5000 5000 11350 10 1 3090000 518 2.63 0.25 12 0.01 6373.00 66570.00 20200 20240521 -17.03 13700 20240806 22.34 16840 -0.48 20250513 14220 17.86 20250314 20200 -17.03 20240521 13700 22.34 20240806 0.46 Y 006980 5000 154 억 17284 N N 3 N 00 N
9 20250513 090220 57 100.00 KOSPI 음식료·담배 N N N N N 16700 0 3 0.00 1269200 76 3.37 16700 16700 16700 21700 11690 16700 16700.00 0.56 0 0 16906 16802 16626 16522 16346 16855 16575 155 5000 5000 11350 10 1 3090000 516 2.62 0.25 12 0.00 6373.00 66570.00 20200 20240521 -17.33 13700 20240806 21.90 16730 -0.18 20250512 14220 17.44 20250314 20200 -17.33 20240521 13700 21.90 20240806 0.46 Y 006980 5000 154 억 17284 N N 3 N 00 N
10 20250512 160215 57 100.00 KOSPI 음식료·담배 N N N N N 16700 130 2 0.78 37656260 2255 89.66 16450 16730 16450 21500 11600 16570 16699.01 0.56 0 128 16963 16766 16383 16186 15803 16865 16285 155 4930 5000 11260 10 1 3090000 516 2.62 0.25 12 0.07 6373.00 66570.00 20200 20240521 -17.33 13700 20240806 21.90 16730 -0.18 20250512 14220 17.44 20250314 20200 -17.33 20240521 13700 21.90 20240806 0.47 Y 006980 5000 154 억 17158 N N 3 N 00 N
11 20250512 150216 57 100.00 KOSPI 음식료·담배 N N N N N 16700 130 2 0.78 37372350 2238 88.99 16450 16730 16450 21500 11600 16570 16698.99 0.56 0 134 16963 16766 16383 16186 15803 16865 16285 155 4930 5000 11260 10 1 3090000 516 2.62 0.25 12 0.07 6373.00 66570.00 20200 20240521 -17.33 13700 20240806 21.90 16730 -0.18 20250512 14220 17.44 20250314 20200 -17.33 20240521 13700 21.90 20240806 0.47 Y 006980 5000 154 억 17158 N N 4 N 00 N
12 20250512 140216 57 100.00 KOSPI 음식료·담배 N N N N N 16710 140 2 0.84 35266850 2112 83.98 16450 16730 16450 21500 11600 16570 16698.32 0.56 0 124 16963 16766 16383 16186 15803 16865 16285 155 4930 5000 11260 10 1 3090000 516 2.62 0.25 12 0.07 6373.00 66570.00 20200 20240521 -17.28 13700 20240806 21.97 16730 -0.12 20250512 14220 17.51 20250314 20200 -17.28 20240521 13700 21.97 20240806 0.47 Y 006980 5000 154 억 17158 N N 4 N 00 N