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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006090/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
20250312,160213,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8570,0,3,0.00,90116620,10508,65.80,8570,8630,8510,11140,6000,8570,8576.00,4.21,0,820,8890,8730,8630,8470,8370,8680,8420,471,2570,5000,5650,10,1,9422739,808,3.98,0.37,12,0.11,2154.00,23432.00,13590,20240617,-36.94,7610,20241209,12.61,10410,-17.68,20250123,7930,8.07,20250121,13590,-36.94,20240617,7610,12.61,20241209,0.59,N,006090,5000,471 억,,396937,N,N,11,N,00,N
20250312,150215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8570,0,3,0.00,86945780,10138,63.48,8570,8630,8510,11140,6000,8570,8576.23,4.21,0,817,8890,8730,8630,8470,8370,8680,8420,471,2570,5000,5650,10,1,9422739,808,3.98,0.37,12,0.11,2154.00,23432.00,13590,20240617,-36.94,7610,20241209,12.61,10410,-17.68,20250123,7930,8.07,20250121,13590,-36.94,20240617,7610,12.61,20241209,0.59,N,006090,5000,471 억,,396937,N,N,1,N,00,N
20250312,140214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8610,40,2,0.47,65779240,7665,48.00,8570,8630,8510,11140,6000,8570,8581.77,4.21,0,656,8890,8730,8630,8470,8370,8680,8420,471,2570,5000,5650,10,1,9422739,811,4.00,0.37,12,0.08,2154.00,23432.00,13590,20240617,-36.64,7610,20241209,13.14,10410,-17.29,20250123,7930,8.58,20250121,13590,-36.64,20240617,7610,13.14,20241209,0.59,N,006090,5000,471 억,,396937,N,N,1,N,00,N
20250312,130213,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8570,0,3,0.00,48621890,5672,35.52,8570,8630,8510,11140,6000,8570,8572.27,4.21,0,-937,8890,8730,8630,8470,8370,8680,8420,471,2570,5000,5650,10,1,9422739,808,3.98,0.37,12,0.06,2154.00,23432.00,13590,20240617,-36.94,7610,20241209,12.61,10410,-17.68,20250123,7930,8.07,20250121,13590,-36.94,20240617,7610,12.61,20241209,0.59,N,006090,5000,471 억,,396937,N,N,1,N,00,N
20250312,120214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8560,-10,5,-0.12,42965880,5012,31.38,8570,8630,8510,11140,6000,8570,8572.60,4.21,0,-398,8890,8730,8630,8470,8370,8680,8420,471,2570,5000,5650,10,1,9422739,807,3.97,0.37,12,0.05,2154.00,23432.00,13590,20240617,-37.01,7610,20241209,12.48,10410,-17.77,20250123,7930,7.94,20250121,13590,-37.01,20240617,7610,12.48,20241209,0.59,N,006090,5000,471 억,,396937,N,N,1,N,00,N
20250312,110213,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8580,10,2,0.12,27490450,3213,20.12,8570,8630,8510,11140,6000,8570,8556.01,4.21,0,-807,8890,8730,8630,8470,8370,8680,8420,471,2570,5000,5650,10,1,9422739,808,3.98,0.37,12,0.03,2154.00,23432.00,13590,20240617,-36.87,7610,20241209,12.75,10410,-17.58,20250123,7930,8.20,20250121,13590,-36.87,20240617,7610,12.75,20241209,0.59,N,006090,5000,471 억,,396937,N,N,1,N,00,N
20250312,100213,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8510,-60,5,-0.70,13744620,1606,10.06,8570,8630,8510,11140,6000,8570,8558.29,4.21,0,-223,8890,8730,8630,8470,8370,8680,8420,471,2570,5000,5650,10,1,9422739,802,3.95,0.36,12,0.02,2154.00,23432.00,13590,20240617,-37.38,7610,20241209,11.83,10410,-18.25,20250123,7930,7.31,20250121,13590,-37.38,20240617,7610,11.83,20241209,0.59,N,006090,5000,471 억,,396937,N,N,1,N,00,N
20250312,090214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8570,0,3,0.00,1019830,119,0.75,8570,8570,8570,11140,6000,8570,8570.00,4.21,0,-16,8890,8730,8630,8470,8370,8680,8420,471,2570,5000,5650,10,1,9422739,808,3.98,0.37,12,0.00,2154.00,23432.00,13590,20240617,-36.94,7610,20241209,12.61,10410,-17.68,20250123,7930,8.07,20250121,13590,-36.94,20240617,7610,12.61,20241209,0.59,N,006090,5000,471 억,,396937,N,N,1,N,00,N
20250311,160213,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8570,-230,5,-2.61,137310080,15970,382.24,8700,8790,8530,11440,6160,8800,8598.05,4.21,0,-2288,9033,8916,8853,8736,8673,8975,8795,471,2640,5000,5800,10,1,9422739,808,3.98,0.37,12,0.17,2154.00,23432.00,13590,20240617,-36.94,7610,20241209,12.61,10410,-17.68,20250123,7930,8.07,20250121,13590,-36.94,20240617,7610,12.61,20241209,0.59,N,006090,5000,471 억,,396575,N,N,1,N,00,N
20250311,150213,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8570,-230,5,-2.61,129434420,15052,360.27,8700,8790,8530,11440,6160,8800,8599.15,4.21,0,-2024,9033,8916,8853,8736,8673,8975,8795,471,2640,5000,5800,10,1,9422739,808,3.98,0.37,12,0.16,2154.00,23432.00,13590,20240617,-36.94,7610,20241209,12.61,10410,-17.68,20250123,7930,8.07,20250121,13590,-36.94,20240617,7610,12.61,20241209,0.59,N,006090,5000,471 억,,396575,N,N,1,N,00,N
20250311,140213,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8580,-220,5,-2.50,113228340,13163,315.06,8700,8790,8530,11440,6160,8800,8602.02,4.21,0,-1334,9033,8916,8853,8736,8673,8975,8795,471,2640,5000,5800,10,1,9422739,808,3.98,0.37,12,0.14,2154.00,23432.00,13590,20240617,-36.87,7610,20241209,12.75,10410,-17.58,20250123,7930,8.20,20250121,13590,-36.87,20240617,7610,12.75,20241209,0.59,N,006090,5000,471 억,,396575,N,N,1,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 20250312 160213 57 100.00 KOSPI 음식료·담배 N N N N N 8570 0 3 0.00 90116620 10508 65.80 8570 8630 8510 11140 6000 8570 8576.00 4.21 0 820 8890 8730 8630 8470 8370 8680 8420 471 2570 5000 5650 10 1 9422739 808 3.98 0.37 12 0.11 2154.00 23432.00 13590 20240617 -36.94 7610 20241209 12.61 10410 -17.68 20250123 7930 8.07 20250121 13590 -36.94 20240617 7610 12.61 20241209 0.59 N 006090 5000 471 억 396937 N N 11 N 00 N
3 20250312 150215 57 100.00 KOSPI 음식료·담배 N N N N N 8570 0 3 0.00 86945780 10138 63.48 8570 8630 8510 11140 6000 8570 8576.23 4.21 0 817 8890 8730 8630 8470 8370 8680 8420 471 2570 5000 5650 10 1 9422739 808 3.98 0.37 12 0.11 2154.00 23432.00 13590 20240617 -36.94 7610 20241209 12.61 10410 -17.68 20250123 7930 8.07 20250121 13590 -36.94 20240617 7610 12.61 20241209 0.59 N 006090 5000 471 억 396937 N N 1 N 00 N
4 20250312 140214 57 100.00 KOSPI 음식료·담배 N N N N N 8610 40 2 0.47 65779240 7665 48.00 8570 8630 8510 11140 6000 8570 8581.77 4.21 0 656 8890 8730 8630 8470 8370 8680 8420 471 2570 5000 5650 10 1 9422739 811 4.00 0.37 12 0.08 2154.00 23432.00 13590 20240617 -36.64 7610 20241209 13.14 10410 -17.29 20250123 7930 8.58 20250121 13590 -36.64 20240617 7610 13.14 20241209 0.59 N 006090 5000 471 억 396937 N N 1 N 00 N
5 20250312 130213 57 100.00 KOSPI 음식료·담배 N N N N N 8570 0 3 0.00 48621890 5672 35.52 8570 8630 8510 11140 6000 8570 8572.27 4.21 0 -937 8890 8730 8630 8470 8370 8680 8420 471 2570 5000 5650 10 1 9422739 808 3.98 0.37 12 0.06 2154.00 23432.00 13590 20240617 -36.94 7610 20241209 12.61 10410 -17.68 20250123 7930 8.07 20250121 13590 -36.94 20240617 7610 12.61 20241209 0.59 N 006090 5000 471 억 396937 N N 1 N 00 N
6 20250312 120214 57 100.00 KOSPI 음식료·담배 N N N N N 8560 -10 5 -0.12 42965880 5012 31.38 8570 8630 8510 11140 6000 8570 8572.60 4.21 0 -398 8890 8730 8630 8470 8370 8680 8420 471 2570 5000 5650 10 1 9422739 807 3.97 0.37 12 0.05 2154.00 23432.00 13590 20240617 -37.01 7610 20241209 12.48 10410 -17.77 20250123 7930 7.94 20250121 13590 -37.01 20240617 7610 12.48 20241209 0.59 N 006090 5000 471 억 396937 N N 1 N 00 N
7 20250312 110213 57 100.00 KOSPI 음식료·담배 N N N N N 8580 10 2 0.12 27490450 3213 20.12 8570 8630 8510 11140 6000 8570 8556.01 4.21 0 -807 8890 8730 8630 8470 8370 8680 8420 471 2570 5000 5650 10 1 9422739 808 3.98 0.37 12 0.03 2154.00 23432.00 13590 20240617 -36.87 7610 20241209 12.75 10410 -17.58 20250123 7930 8.20 20250121 13590 -36.87 20240617 7610 12.75 20241209 0.59 N 006090 5000 471 억 396937 N N 1 N 00 N
8 20250312 100213 57 100.00 KOSPI 음식료·담배 N N N N N 8510 -60 5 -0.70 13744620 1606 10.06 8570 8630 8510 11140 6000 8570 8558.29 4.21 0 -223 8890 8730 8630 8470 8370 8680 8420 471 2570 5000 5650 10 1 9422739 802 3.95 0.36 12 0.02 2154.00 23432.00 13590 20240617 -37.38 7610 20241209 11.83 10410 -18.25 20250123 7930 7.31 20250121 13590 -37.38 20240617 7610 11.83 20241209 0.59 N 006090 5000 471 억 396937 N N 1 N 00 N
9 20250312 090214 57 100.00 KOSPI 음식료·담배 N N N N N 8570 0 3 0.00 1019830 119 0.75 8570 8570 8570 11140 6000 8570 8570.00 4.21 0 -16 8890 8730 8630 8470 8370 8680 8420 471 2570 5000 5650 10 1 9422739 808 3.98 0.37 12 0.00 2154.00 23432.00 13590 20240617 -36.94 7610 20241209 12.61 10410 -17.68 20250123 7930 8.07 20250121 13590 -36.94 20240617 7610 12.61 20241209 0.59 N 006090 5000 471 억 396937 N N 1 N 00 N
10 20250311 160213 57 100.00 KOSPI 음식료·담배 N N N N N 8570 -230 5 -2.61 137310080 15970 382.24 8700 8790 8530 11440 6160 8800 8598.05 4.21 0 -2288 9033 8916 8853 8736 8673 8975 8795 471 2640 5000 5800 10 1 9422739 808 3.98 0.37 12 0.17 2154.00 23432.00 13590 20240617 -36.94 7610 20241209 12.61 10410 -17.68 20250123 7930 8.07 20250121 13590 -36.94 20240617 7610 12.61 20241209 0.59 N 006090 5000 471 억 396575 N N 1 N 00 N
11 20250311 150213 57 100.00 KOSPI 음식료·담배 N N N N N 8570 -230 5 -2.61 129434420 15052 360.27 8700 8790 8530 11440 6160 8800 8599.15 4.21 0 -2024 9033 8916 8853 8736 8673 8975 8795 471 2640 5000 5800 10 1 9422739 808 3.98 0.37 12 0.16 2154.00 23432.00 13590 20240617 -36.94 7610 20241209 12.61 10410 -17.68 20250123 7930 8.07 20250121 13590 -36.94 20240617 7610 12.61 20241209 0.59 N 006090 5000 471 억 396575 N N 1 N 00 N
12 20250311 140213 57 100.00 KOSPI 음식료·담배 N N N N N 8580 -220 5 -2.50 113228340 13163 315.06 8700 8790 8530 11440 6160 8800 8602.02 4.21 0 -1334 9033 8916 8853 8736 8673 8975 8795 471 2640 5000 5800 10 1 9422739 808 3.98 0.37 12 0.14 2154.00 23432.00 13590 20240617 -36.87 7610 20241209 12.75 10410 -17.58 20250123 7930 8.20 20250121 13590 -36.87 20240617 7610 12.75 20241209 0.59 N 006090 5000 471 억 396575 N N 1 N 00 N