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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
006090/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160206,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8150,70,2,0.87,118502455,14658,282.59,8010,8210,8000,10500,5660,8080,8084.49,4.23,0,3962,8253,8166,8093,8006,7933,8130,7970,471,2420,5000,5330,10,1,9422739,768,6.07,0.33,12,0.16,1342.00,24379.00,13590,20240617,-40.03,7610,20241209,7.10,10410,-21.71,20250123,7930,2.77,20250121,13590,-40.03,20240617,7610,7.10,20241209,0.55,Y,006090,5000,471 억,,398691,N,N,0,N,00,N
20250401,150206,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8100,20,2,0.25,109366525,13536,260.96,8010,8210,8000,10500,5660,8080,8079.68,4.23,0,3120,8253,8166,8093,8006,7933,8130,7970,471,2420,5000,5330,10,1,9422739,763,6.04,0.33,12,0.14,1342.00,24379.00,13590,20240617,-40.40,7610,20241209,6.44,10410,-22.19,20250123,7930,2.14,20250121,13590,-40.40,20240617,7610,6.44,20241209,0.55,Y,006090,5000,471 억,,398691,N,N,0,N,00,N
20250401,140206,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8140,60,2,0.74,101565945,12575,242.43,8010,8210,8000,10500,5660,8080,8076.81,4.23,0,2785,8253,8166,8093,8006,7933,8130,7970,471,2420,5000,5330,10,1,9422739,767,6.07,0.33,12,0.13,1342.00,24379.00,13590,20240617,-40.10,7610,20241209,6.96,10410,-21.81,20250123,7930,2.65,20250121,13590,-40.10,20240617,7610,6.96,20241209,0.55,Y,006090,5000,471 억,,398691,N,N,0,N,00,N
20250401,130206,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8100,20,2,0.25,88315725,10940,210.91,8010,8210,8000,10500,5660,8080,8072.74,4.23,0,2552,8253,8166,8093,8006,7933,8130,7970,471,2420,5000,5330,10,1,9422739,763,6.04,0.33,12,0.12,1342.00,24379.00,13590,20240617,-40.40,7610,20241209,6.44,10410,-22.19,20250123,7930,2.14,20250121,13590,-40.40,20240617,7610,6.44,20241209,0.55,Y,006090,5000,471 억,,398691,N,N,0,N,00,N
20250401,120206,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8120,40,2,0.50,75406195,9349,180.24,8010,8210,8000,10500,5660,8080,8065.70,4.23,0,1701,8253,8166,8093,8006,7933,8130,7970,471,2420,5000,5330,10,1,9422739,765,6.05,0.33,12,0.10,1342.00,24379.00,13590,20240617,-40.25,7610,20241209,6.70,10410,-22.00,20250123,7930,2.40,20250121,13590,-40.25,20240617,7610,6.70,20241209,0.55,Y,006090,5000,471 억,,398691,N,N,0,N,00,N
20250401,110205,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8080,0,3,0.00,55214255,6863,132.31,8010,8110,8000,10500,5660,8080,8045.21,4.23,0,761,8253,8166,8093,8006,7933,8130,7970,471,2420,5000,5330,10,1,9422739,761,6.02,0.33,12,0.07,1342.00,24379.00,13590,20240617,-40.54,7610,20241209,6.18,10410,-22.38,20250123,7930,1.89,20250121,13590,-40.54,20240617,7610,6.18,20241209,0.55,Y,006090,5000,471 억,,398691,N,N,0,N,00,N
20250401,100204,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8010,-70,5,-0.87,47055825,5847,112.72,8010,8100,8010,10500,5660,8080,8047.86,4.23,0,539,8253,8166,8093,8006,7933,8130,7970,471,2420,5000,5330,10,1,9422739,755,5.97,0.33,12,0.06,1342.00,24379.00,13590,20240617,-41.06,7610,20241209,5.26,10410,-23.05,20250123,7930,1.01,20250121,13590,-41.06,20240617,7610,5.26,20241209,0.55,Y,006090,5000,471 억,,398691,N,N,0,N,00,N
20250401,090204,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8010,-70,5,-0.87,3163950,395,7.62,8010,8010,8010,10500,5660,8080,8010.00,4.23,0,-58,8253,8166,8093,8006,7933,8130,7970,471,2420,5000,5330,10,1,9422739,755,5.97,0.33,12,0.00,1342.00,24379.00,13590,20240617,-41.06,7610,20241209,5.26,10410,-23.05,20250123,7930,1.01,20250121,13590,-41.06,20240617,7610,5.26,20241209,0.55,Y,006090,5000,471 억,,398691,N,N,0,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 20250401 160206 57 100.00 KOSPI 음식료·담배 N N N N N 8150 70 2 0.87 118502455 14658 282.59 8010 8210 8000 10500 5660 8080 8084.49 4.23 0 3962 8253 8166 8093 8006 7933 8130 7970 471 2420 5000 5330 10 1 9422739 768 6.07 0.33 12 0.16 1342.00 24379.00 13590 20240617 -40.03 7610 20241209 7.10 10410 -21.71 20250123 7930 2.77 20250121 13590 -40.03 20240617 7610 7.10 20241209 0.55 Y 006090 5000 471 억 398691 N N 0 N 00 N
3 20250401 150206 57 100.00 KOSPI 음식료·담배 N N N N N 8100 20 2 0.25 109366525 13536 260.96 8010 8210 8000 10500 5660 8080 8079.68 4.23 0 3120 8253 8166 8093 8006 7933 8130 7970 471 2420 5000 5330 10 1 9422739 763 6.04 0.33 12 0.14 1342.00 24379.00 13590 20240617 -40.40 7610 20241209 6.44 10410 -22.19 20250123 7930 2.14 20250121 13590 -40.40 20240617 7610 6.44 20241209 0.55 Y 006090 5000 471 억 398691 N N 0 N 00 N
4 20250401 140206 57 100.00 KOSPI 음식료·담배 N N N N N 8140 60 2 0.74 101565945 12575 242.43 8010 8210 8000 10500 5660 8080 8076.81 4.23 0 2785 8253 8166 8093 8006 7933 8130 7970 471 2420 5000 5330 10 1 9422739 767 6.07 0.33 12 0.13 1342.00 24379.00 13590 20240617 -40.10 7610 20241209 6.96 10410 -21.81 20250123 7930 2.65 20250121 13590 -40.10 20240617 7610 6.96 20241209 0.55 Y 006090 5000 471 억 398691 N N 0 N 00 N
5 20250401 130206 57 100.00 KOSPI 음식료·담배 N N N N N 8100 20 2 0.25 88315725 10940 210.91 8010 8210 8000 10500 5660 8080 8072.74 4.23 0 2552 8253 8166 8093 8006 7933 8130 7970 471 2420 5000 5330 10 1 9422739 763 6.04 0.33 12 0.12 1342.00 24379.00 13590 20240617 -40.40 7610 20241209 6.44 10410 -22.19 20250123 7930 2.14 20250121 13590 -40.40 20240617 7610 6.44 20241209 0.55 Y 006090 5000 471 억 398691 N N 0 N 00 N
6 20250401 120206 57 100.00 KOSPI 음식료·담배 N N N N N 8120 40 2 0.50 75406195 9349 180.24 8010 8210 8000 10500 5660 8080 8065.70 4.23 0 1701 8253 8166 8093 8006 7933 8130 7970 471 2420 5000 5330 10 1 9422739 765 6.05 0.33 12 0.10 1342.00 24379.00 13590 20240617 -40.25 7610 20241209 6.70 10410 -22.00 20250123 7930 2.40 20250121 13590 -40.25 20240617 7610 6.70 20241209 0.55 Y 006090 5000 471 억 398691 N N 0 N 00 N
7 20250401 110205 57 100.00 KOSPI 음식료·담배 N N N N N 8080 0 3 0.00 55214255 6863 132.31 8010 8110 8000 10500 5660 8080 8045.21 4.23 0 761 8253 8166 8093 8006 7933 8130 7970 471 2420 5000 5330 10 1 9422739 761 6.02 0.33 12 0.07 1342.00 24379.00 13590 20240617 -40.54 7610 20241209 6.18 10410 -22.38 20250123 7930 1.89 20250121 13590 -40.54 20240617 7610 6.18 20241209 0.55 Y 006090 5000 471 억 398691 N N 0 N 00 N
8 20250401 100204 57 100.00 KOSPI 음식료·담배 N N N N N 8010 -70 5 -0.87 47055825 5847 112.72 8010 8100 8010 10500 5660 8080 8047.86 4.23 0 539 8253 8166 8093 8006 7933 8130 7970 471 2420 5000 5330 10 1 9422739 755 5.97 0.33 12 0.06 1342.00 24379.00 13590 20240617 -41.06 7610 20241209 5.26 10410 -23.05 20250123 7930 1.01 20250121 13590 -41.06 20240617 7610 5.26 20241209 0.55 Y 006090 5000 471 억 398691 N N 0 N 00 N
9 20250401 090204 57 100.00 KOSPI 음식료·담배 N N N N N 8010 -70 5 -0.87 3163950 395 7.62 8010 8010 8010 10500 5660 8080 8010.00 4.23 0 -58 8253 8166 8093 8006 7933 8130 7970 471 2420 5000 5330 10 1 9422739 755 5.97 0.33 12 0.00 1342.00 24379.00 13590 20240617 -41.06 7610 20241209 5.26 10410 -23.05 20250123 7930 1.01 20250121 13590 -41.06 20240617 7610 5.26 20241209 0.55 Y 006090 5000 471 억 398691 N N 0 N 00 N