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
006980/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
20250401,160213,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14450,-20,5,-0.14,11248870,780,51.62,14470,14520,14370,18810,10130,14470,14421.63,0.59,0,145,14936,14702,14586,14352,14236,14645,14295,155,4340,5000,9830,10,1,3090000,447,2.27,0.22,12,0.03,6373.00,66570.00,20350,20240417,-28.99,13700,20240806,5.47,15490,-6.71,20250107,14220,1.62,20250314,20350,-28.99,20240417,13700,5.47,20240806,0.47,Y,006980,5000,154 억,,18256,N,N,0,N,00,N
20250401,150212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14420,-50,5,-0.35,6605420,458,30.31,14470,14520,14370,18810,10130,14470,14422.31,0.59,0,12,14936,14702,14586,14352,14236,14645,14295,155,4340,5000,9830,10,1,3090000,446,2.26,0.22,12,0.01,6373.00,66570.00,20350,20240417,-29.14,13700,20240806,5.26,15490,-6.91,20250107,14220,1.41,20250314,20350,-29.14,20240417,13700,5.26,20240806,0.47,Y,006980,5000,154 억,,18256,N,N,0,N,00,N
20250401,140212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14410,-60,5,-0.41,5770060,400,26.47,14470,14520,14370,18810,10130,14470,14425.15,0.59,0,10,14936,14702,14586,14352,14236,14645,14295,155,4340,5000,9830,10,1,3090000,445,2.26,0.22,12,0.01,6373.00,66570.00,20350,20240417,-29.19,13700,20240806,5.18,15490,-6.97,20250107,14220,1.34,20250314,20350,-29.19,20240417,13700,5.18,20240806,0.47,Y,006980,5000,154 억,,18256,N,N,0,N,00,N
20250401,130212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14420,-50,5,-0.35,5539470,384,25.41,14470,14520,14370,18810,10130,14470,14425.70,0.59,0,10,14936,14702,14586,14352,14236,14645,14295,155,4340,5000,9830,10,1,3090000,446,2.26,0.22,12,0.01,6373.00,66570.00,20350,20240417,-29.14,13700,20240806,5.26,15490,-6.91,20250107,14220,1.41,20250314,20350,-29.14,20240417,13700,5.26,20240806,0.47,Y,006980,5000,154 억,,18256,N,N,0,N,00,N
20250401,120213,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14410,-60,5,-0.41,2819510,195,12.91,14470,14520,14410,18810,10130,14470,14459.03,0.59,0,10,14936,14702,14586,14352,14236,14645,14295,155,4340,5000,9830,10,1,3090000,445,2.26,0.22,12,0.01,6373.00,66570.00,20350,20240417,-29.19,13700,20240806,5.18,15490,-6.97,20250107,14220,1.34,20250314,20350,-29.19,20240417,13700,5.18,20240806,0.47,Y,006980,5000,154 억,,18256,N,N,0,N,00,N
20250401,110212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14480,10,2,0.07,1447290,100,6.62,14470,14520,14410,18810,10130,14470,14472.90,0.59,0,1,14936,14702,14586,14352,14236,14645,14295,155,4340,5000,9830,10,1,3090000,447,2.27,0.22,12,0.00,6373.00,66570.00,20350,20240417,-28.85,13700,20240806,5.69,15490,-6.52,20250107,14220,1.83,20250314,20350,-28.85,20240417,13700,5.69,20240806,0.47,Y,006980,5000,154 억,,18256,N,N,0,N,00,N
20250401,100210,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14510,40,2,0.28,1346350,93,6.15,14470,14520,14440,18810,10130,14470,14476.88,0.59,0,1,14936,14702,14586,14352,14236,14645,14295,155,4340,5000,9830,10,1,3090000,448,2.28,0.22,12,0.00,6373.00,66570.00,20350,20240417,-28.70,13700,20240806,5.91,15490,-6.33,20250107,14220,2.04,20250314,20350,-28.70,20240417,13700,5.91,20240806,0.47,Y,006980,5000,154 억,,18256,N,N,0,N,00,N
20250401,090211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14470,0,3,0.00,231520,16,1.06,14470,14470,14470,18810,10130,14470,14470.00,0.59,0,0,14936,14702,14586,14352,14236,14645,14295,155,4340,5000,9830,10,1,3090000,447,2.27,0.22,12,0.00,6373.00,66570.00,20350,20240417,-28.89,13700,20240806,5.62,15490,-6.58,20250107,14220,1.76,20250314,20350,-28.89,20240417,13700,5.62,20240806,0.47,Y,006980,5000,154 억,,18256,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 160213 57 100.00 KOSPI 음식료·담배 N N N N N 14450 -20 5 -0.14 11248870 780 51.62 14470 14520 14370 18810 10130 14470 14421.63 0.59 0 145 14936 14702 14586 14352 14236 14645 14295 155 4340 5000 9830 10 1 3090000 447 2.27 0.22 12 0.03 6373.00 66570.00 20350 20240417 -28.99 13700 20240806 5.47 15490 -6.71 20250107 14220 1.62 20250314 20350 -28.99 20240417 13700 5.47 20240806 0.47 Y 006980 5000 154 억 18256 N N 0 N 00 N
3 20250401 150212 57 100.00 KOSPI 음식료·담배 N N N N N 14420 -50 5 -0.35 6605420 458 30.31 14470 14520 14370 18810 10130 14470 14422.31 0.59 0 12 14936 14702 14586 14352 14236 14645 14295 155 4340 5000 9830 10 1 3090000 446 2.26 0.22 12 0.01 6373.00 66570.00 20350 20240417 -29.14 13700 20240806 5.26 15490 -6.91 20250107 14220 1.41 20250314 20350 -29.14 20240417 13700 5.26 20240806 0.47 Y 006980 5000 154 억 18256 N N 0 N 00 N
4 20250401 140212 57 100.00 KOSPI 음식료·담배 N N N N N 14410 -60 5 -0.41 5770060 400 26.47 14470 14520 14370 18810 10130 14470 14425.15 0.59 0 10 14936 14702 14586 14352 14236 14645 14295 155 4340 5000 9830 10 1 3090000 445 2.26 0.22 12 0.01 6373.00 66570.00 20350 20240417 -29.19 13700 20240806 5.18 15490 -6.97 20250107 14220 1.34 20250314 20350 -29.19 20240417 13700 5.18 20240806 0.47 Y 006980 5000 154 억 18256 N N 0 N 00 N
5 20250401 130212 57 100.00 KOSPI 음식료·담배 N N N N N 14420 -50 5 -0.35 5539470 384 25.41 14470 14520 14370 18810 10130 14470 14425.70 0.59 0 10 14936 14702 14586 14352 14236 14645 14295 155 4340 5000 9830 10 1 3090000 446 2.26 0.22 12 0.01 6373.00 66570.00 20350 20240417 -29.14 13700 20240806 5.26 15490 -6.91 20250107 14220 1.41 20250314 20350 -29.14 20240417 13700 5.26 20240806 0.47 Y 006980 5000 154 억 18256 N N 0 N 00 N
6 20250401 120213 57 100.00 KOSPI 음식료·담배 N N N N N 14410 -60 5 -0.41 2819510 195 12.91 14470 14520 14410 18810 10130 14470 14459.03 0.59 0 10 14936 14702 14586 14352 14236 14645 14295 155 4340 5000 9830 10 1 3090000 445 2.26 0.22 12 0.01 6373.00 66570.00 20350 20240417 -29.19 13700 20240806 5.18 15490 -6.97 20250107 14220 1.34 20250314 20350 -29.19 20240417 13700 5.18 20240806 0.47 Y 006980 5000 154 억 18256 N N 0 N 00 N
7 20250401 110212 57 100.00 KOSPI 음식료·담배 N N N N N 14480 10 2 0.07 1447290 100 6.62 14470 14520 14410 18810 10130 14470 14472.90 0.59 0 1 14936 14702 14586 14352 14236 14645 14295 155 4340 5000 9830 10 1 3090000 447 2.27 0.22 12 0.00 6373.00 66570.00 20350 20240417 -28.85 13700 20240806 5.69 15490 -6.52 20250107 14220 1.83 20250314 20350 -28.85 20240417 13700 5.69 20240806 0.47 Y 006980 5000 154 억 18256 N N 0 N 00 N
8 20250401 100210 57 100.00 KOSPI 음식료·담배 N N N N N 14510 40 2 0.28 1346350 93 6.15 14470 14520 14440 18810 10130 14470 14476.88 0.59 0 1 14936 14702 14586 14352 14236 14645 14295 155 4340 5000 9830 10 1 3090000 448 2.28 0.22 12 0.00 6373.00 66570.00 20350 20240417 -28.70 13700 20240806 5.91 15490 -6.33 20250107 14220 2.04 20250314 20350 -28.70 20240417 13700 5.91 20240806 0.47 Y 006980 5000 154 억 18256 N N 0 N 00 N
9 20250401 090211 57 100.00 KOSPI 음식료·담배 N N N N N 14470 0 3 0.00 231520 16 1.06 14470 14470 14470 18810 10130 14470 14470.00 0.59 0 0 14936 14702 14586 14352 14236 14645 14295 155 4340 5000 9830 10 1 3090000 447 2.27 0.22 12 0.00 6373.00 66570.00 20350 20240417 -28.89 13700 20240806 5.62 15490 -6.58 20250107 14220 1.76 20250314 20350 -28.89 20240417 13700 5.62 20240806 0.47 Y 006980 5000 154 억 18256 N N 0 N 00 N