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
006980/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
20250312,160220,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14410,-110,5,-0.76,46507045,3218,359.96,14430,14520,14410,18870,10170,14520,14452.20,0.69,0,60,14680,14600,14550,14470,14420,14575,14445,155,4350,5000,9870,10,1,3090000,445,4.03,0.24,12,0.10,3578.00,60855.00,20350,20240417,-29.19,13700,20240806,5.18,15490,-6.97,20250107,14400,0.07,20250217,20350,-29.19,20240417,13700,5.18,20240806,0.51,N,006980,5000,154 억,,21475,N,N,4,N,00,N
20250312,150223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14465,-55,5,-0.38,33731395,2333,260.96,14430,14520,14410,18870,10170,14520,14458.38,0.69,0,12,14680,14600,14550,14470,14420,14575,14445,155,4350,5000,9870,10,1,3090000,447,4.04,0.24,12,0.08,3578.00,60855.00,20350,20240417,-28.92,13700,20240806,5.58,15490,-6.62,20250107,14400,0.45,20250217,20350,-28.92,20240417,13700,5.58,20240806,0.51,N,006980,5000,154 억,,21475,N,N,0,N,00,N
20250312,140221,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14520,0,3,0.00,32441260,2244,251.01,14430,14520,14410,18870,10170,14520,14456.89,0.69,0,73,14680,14600,14550,14470,14420,14575,14445,155,4350,5000,9870,10,1,3090000,449,4.06,0.24,12,0.07,3578.00,60855.00,20350,20240417,-28.65,13700,20240806,5.99,15490,-6.26,20250107,14400,0.83,20250217,20350,-28.65,20240417,13700,5.99,20240806,0.51,N,006980,5000,154 억,,21475,N,N,0,N,00,N
20250312,130221,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14520,0,3,0.00,32310580,2235,250.00,14430,14520,14410,18870,10170,14520,14456.64,0.69,0,73,14680,14600,14550,14470,14420,14575,14445,155,4350,5000,9870,10,1,3090000,449,4.06,0.24,12,0.07,3578.00,60855.00,20350,20240417,-28.65,13700,20240806,5.99,15490,-6.26,20250107,14400,0.83,20250217,20350,-28.65,20240417,13700,5.99,20240806,0.51,N,006980,5000,154 억,,21475,N,N,0,N,00,N
20250312,120221,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14520,0,3,0.00,30742420,2127,237.92,14430,14520,14410,18870,10170,14520,14453.42,0.69,0,73,14680,14600,14550,14470,14420,14575,14445,155,4350,5000,9870,10,1,3090000,449,4.06,0.24,12,0.07,3578.00,60855.00,20350,20240417,-28.65,13700,20240806,5.99,15490,-6.26,20250107,14400,0.83,20250217,20350,-28.65,20240417,13700,5.99,20240806,0.51,N,006980,5000,154 억,,21475,N,N,0,N,00,N
20250312,110220,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14520,0,3,0.00,26248190,1816,203.13,14430,14520,14410,18870,10170,14520,14453.85,0.69,0,73,14680,14600,14550,14470,14420,14575,14445,155,4350,5000,9870,10,1,3090000,449,4.06,0.24,12,0.06,3578.00,60855.00,20350,20240417,-28.65,13700,20240806,5.99,15490,-6.26,20250107,14400,0.83,20250217,20350,-28.65,20240417,13700,5.99,20240806,0.51,N,006980,5000,154 억,,21475,N,N,0,N,00,N
20250312,100221,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14500,-20,5,-0.14,10988110,760,85.01,14430,14520,14420,18870,10170,14520,14458.04,0.69,0,-7,14680,14600,14550,14470,14420,14575,14445,155,4350,5000,9870,10,1,3090000,448,4.05,0.24,12,0.02,3578.00,60855.00,20350,20240417,-28.75,13700,20240806,5.84,15490,-6.39,20250107,14400,0.69,20250217,20350,-28.75,20240417,13700,5.84,20240806,0.51,N,006980,5000,154 억,,21475,N,N,0,N,00,N
20250312,090221,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14520,0,3,0.00,389790,27,3.02,14430,14520,14430,18870,10170,14520,14436.67,0.69,0,-2,14680,14600,14550,14470,14420,14575,14445,155,4350,5000,9870,10,1,3090000,449,4.06,0.24,12,0.00,3578.00,60855.00,20350,20240417,-28.65,13700,20240806,5.99,15490,-6.26,20250107,14400,0.83,20250217,20350,-28.65,20240417,13700,5.99,20240806,0.51,N,006980,5000,154 억,,21475,N,N,0,N,00,N
20250311,160220,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14520,-110,5,-0.75,13029690,894,72.45,14630,14630,14500,19010,10250,14630,14574.78,0.69,0,9,14890,14760,14680,14550,14470,14720,14510,155,4380,5000,9940,10,1,3090000,449,4.06,0.24,12,0.03,3578.00,60855.00,20350,20240417,-28.65,13700,20240806,5.99,15490,-6.26,20250107,14400,0.83,20250217,20350,-28.65,20240417,13700,5.99,20240806,0.51,N,006980,5000,154 억,,21475,N,N,1,N,00,N
20250311,150220,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14580,-50,5,-0.34,9073090,622,50.41,14630,14630,14500,19010,10250,14630,14586.96,0.69,0,22,14890,14760,14680,14550,14470,14720,14510,155,4380,5000,9940,10,1,3090000,451,4.07,0.24,12,0.02,3578.00,60855.00,20350,20240417,-28.35,13700,20240806,6.42,15490,-5.87,20250107,14400,1.25,20250217,20350,-28.35,20240417,13700,6.42,20240806,0.51,N,006980,5000,154 억,,21475,N,N,1,N,00,N
20250311,140220,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14580,-50,5,-0.34,7483870,513,41.57,14630,14630,14500,19010,10250,14630,14588.44,0.69,0,22,14890,14760,14680,14550,14470,14720,14510,155,4380,5000,9940,10,1,3090000,451,4.07,0.24,12,0.02,3578.00,60855.00,20350,20240417,-28.35,13700,20240806,6.42,15490,-5.87,20250107,14400,1.25,20250217,20350,-28.35,20240417,13700,6.42,20240806,0.51,N,006980,5000,154 억,,21475,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 160220 57 100.00 KOSPI 음식료·담배 N N N N N 14410 -110 5 -0.76 46507045 3218 359.96 14430 14520 14410 18870 10170 14520 14452.20 0.69 0 60 14680 14600 14550 14470 14420 14575 14445 155 4350 5000 9870 10 1 3090000 445 4.03 0.24 12 0.10 3578.00 60855.00 20350 20240417 -29.19 13700 20240806 5.18 15490 -6.97 20250107 14400 0.07 20250217 20350 -29.19 20240417 13700 5.18 20240806 0.51 N 006980 5000 154 억 21475 N N 4 N 00 N
3 20250312 150223 57 100.00 KOSPI 음식료·담배 N N N N N 14465 -55 5 -0.38 33731395 2333 260.96 14430 14520 14410 18870 10170 14520 14458.38 0.69 0 12 14680 14600 14550 14470 14420 14575 14445 155 4350 5000 9870 10 1 3090000 447 4.04 0.24 12 0.08 3578.00 60855.00 20350 20240417 -28.92 13700 20240806 5.58 15490 -6.62 20250107 14400 0.45 20250217 20350 -28.92 20240417 13700 5.58 20240806 0.51 N 006980 5000 154 억 21475 N N 0 N 00 N
4 20250312 140221 57 100.00 KOSPI 음식료·담배 N N N N N 14520 0 3 0.00 32441260 2244 251.01 14430 14520 14410 18870 10170 14520 14456.89 0.69 0 73 14680 14600 14550 14470 14420 14575 14445 155 4350 5000 9870 10 1 3090000 449 4.06 0.24 12 0.07 3578.00 60855.00 20350 20240417 -28.65 13700 20240806 5.99 15490 -6.26 20250107 14400 0.83 20250217 20350 -28.65 20240417 13700 5.99 20240806 0.51 N 006980 5000 154 억 21475 N N 0 N 00 N
5 20250312 130221 57 100.00 KOSPI 음식료·담배 N N N N N 14520 0 3 0.00 32310580 2235 250.00 14430 14520 14410 18870 10170 14520 14456.64 0.69 0 73 14680 14600 14550 14470 14420 14575 14445 155 4350 5000 9870 10 1 3090000 449 4.06 0.24 12 0.07 3578.00 60855.00 20350 20240417 -28.65 13700 20240806 5.99 15490 -6.26 20250107 14400 0.83 20250217 20350 -28.65 20240417 13700 5.99 20240806 0.51 N 006980 5000 154 억 21475 N N 0 N 00 N
6 20250312 120221 57 100.00 KOSPI 음식료·담배 N N N N N 14520 0 3 0.00 30742420 2127 237.92 14430 14520 14410 18870 10170 14520 14453.42 0.69 0 73 14680 14600 14550 14470 14420 14575 14445 155 4350 5000 9870 10 1 3090000 449 4.06 0.24 12 0.07 3578.00 60855.00 20350 20240417 -28.65 13700 20240806 5.99 15490 -6.26 20250107 14400 0.83 20250217 20350 -28.65 20240417 13700 5.99 20240806 0.51 N 006980 5000 154 억 21475 N N 0 N 00 N
7 20250312 110220 57 100.00 KOSPI 음식료·담배 N N N N N 14520 0 3 0.00 26248190 1816 203.13 14430 14520 14410 18870 10170 14520 14453.85 0.69 0 73 14680 14600 14550 14470 14420 14575 14445 155 4350 5000 9870 10 1 3090000 449 4.06 0.24 12 0.06 3578.00 60855.00 20350 20240417 -28.65 13700 20240806 5.99 15490 -6.26 20250107 14400 0.83 20250217 20350 -28.65 20240417 13700 5.99 20240806 0.51 N 006980 5000 154 억 21475 N N 0 N 00 N
8 20250312 100221 57 100.00 KOSPI 음식료·담배 N N N N N 14500 -20 5 -0.14 10988110 760 85.01 14430 14520 14420 18870 10170 14520 14458.04 0.69 0 -7 14680 14600 14550 14470 14420 14575 14445 155 4350 5000 9870 10 1 3090000 448 4.05 0.24 12 0.02 3578.00 60855.00 20350 20240417 -28.75 13700 20240806 5.84 15490 -6.39 20250107 14400 0.69 20250217 20350 -28.75 20240417 13700 5.84 20240806 0.51 N 006980 5000 154 억 21475 N N 0 N 00 N
9 20250312 090221 57 100.00 KOSPI 음식료·담배 N N N N N 14520 0 3 0.00 389790 27 3.02 14430 14520 14430 18870 10170 14520 14436.67 0.69 0 -2 14680 14600 14550 14470 14420 14575 14445 155 4350 5000 9870 10 1 3090000 449 4.06 0.24 12 0.00 3578.00 60855.00 20350 20240417 -28.65 13700 20240806 5.99 15490 -6.26 20250107 14400 0.83 20250217 20350 -28.65 20240417 13700 5.99 20240806 0.51 N 006980 5000 154 억 21475 N N 0 N 00 N
10 20250311 160220 57 100.00 KOSPI 음식료·담배 N N N N N 14520 -110 5 -0.75 13029690 894 72.45 14630 14630 14500 19010 10250 14630 14574.78 0.69 0 9 14890 14760 14680 14550 14470 14720 14510 155 4380 5000 9940 10 1 3090000 449 4.06 0.24 12 0.03 3578.00 60855.00 20350 20240417 -28.65 13700 20240806 5.99 15490 -6.26 20250107 14400 0.83 20250217 20350 -28.65 20240417 13700 5.99 20240806 0.51 N 006980 5000 154 억 21475 N N 1 N 00 N
11 20250311 150220 57 100.00 KOSPI 음식료·담배 N N N N N 14580 -50 5 -0.34 9073090 622 50.41 14630 14630 14500 19010 10250 14630 14586.96 0.69 0 22 14890 14760 14680 14550 14470 14720 14510 155 4380 5000 9940 10 1 3090000 451 4.07 0.24 12 0.02 3578.00 60855.00 20350 20240417 -28.35 13700 20240806 6.42 15490 -5.87 20250107 14400 1.25 20250217 20350 -28.35 20240417 13700 6.42 20240806 0.51 N 006980 5000 154 억 21475 N N 1 N 00 N
12 20250311 140220 57 100.00 KOSPI 음식료·담배 N N N N N 14580 -50 5 -0.34 7483870 513 41.57 14630 14630 14500 19010 10250 14630 14588.44 0.69 0 22 14890 14760 14680 14550 14470 14720 14510 155 4380 5000 9940 10 1 3090000 451 4.07 0.24 12 0.02 3578.00 60855.00 20350 20240417 -28.35 13700 20240806 6.42 15490 -5.87 20250107 14400 1.25 20250217 20350 -28.35 20240417 13700 6.42 20240806 0.51 N 006980 5000 154 억 21475 N N 1 N 00 N