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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8460,-10,5,-0.12,41915740,4958,146.90,8450,8580,8380,11010,5930,8470,8454.16,4.24,0,28,8603,8536,8503,8436,8403,8520,8420,471,2540,5000,5590,10,1,9422739,797,6.30,0.35,12,0.05,1342.00,24379.00,13590,20240617,-37.75,7610,20241209,11.17,10410,-18.73,20250123,7930,6.68,20250121,13590,-37.75,20240617,7610,11.17,20241209,0.58,N,006090,5000,471 억,,399539,N,N,8,N,00,N
20250318,150217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8460,-10,5,-0.12,40799000,4826,142.99,8450,8580,8380,11010,5930,8470,8454.00,4.24,0,82,8603,8536,8503,8436,8403,8520,8420,471,2540,5000,5590,10,1,9422739,797,6.30,0.35,12,0.05,1342.00,24379.00,13590,20240617,-37.75,7610,20241209,11.17,10410,-18.73,20250123,7930,6.68,20250121,13590,-37.75,20240617,7610,11.17,20241209,0.58,N,006090,5000,471 억,,399539,N,N,3,N,00,N
20250318,140216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8500,30,2,0.35,35324540,4174,123.67,8450,8580,8390,11010,5930,8470,8462.99,4.24,0,109,8603,8536,8503,8436,8403,8520,8420,471,2540,5000,5590,10,1,9422739,801,6.33,0.35,12,0.04,1342.00,24379.00,13590,20240617,-37.45,7610,20241209,11.70,10410,-18.35,20250123,7930,7.19,20250121,13590,-37.45,20240617,7610,11.70,20241209,0.58,N,006090,5000,471 억,,399539,N,N,3,N,00,N
20250318,130216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8490,20,2,0.24,14568140,1710,50.67,8450,8580,8450,11010,5930,8470,8519.38,4.24,0,-134,8603,8536,8503,8436,8403,8520,8420,471,2540,5000,5590,10,1,9422739,800,6.33,0.35,12,0.02,1342.00,24379.00,13590,20240617,-37.53,7610,20241209,11.56,10410,-18.44,20250123,7930,7.06,20250121,13590,-37.53,20240617,7610,11.56,20241209,0.58,N,006090,5000,471 억,,399539,N,N,3,N,00,N
20250318,120215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8500,30,2,0.35,14534170,1706,50.55,8450,8580,8450,11010,5930,8470,8519.44,4.24,0,-134,8603,8536,8503,8436,8403,8520,8420,471,2540,5000,5590,10,1,9422739,801,6.33,0.35,12,0.02,1342.00,24379.00,13590,20240617,-37.45,7610,20241209,11.70,10410,-18.35,20250123,7930,7.19,20250121,13590,-37.45,20240617,7610,11.70,20241209,0.58,N,006090,5000,471 억,,399539,N,N,3,N,00,N
20250318,110216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8510,40,2,0.47,8319660,975,28.89,8450,8580,8450,11010,5930,8470,8532.98,4.24,0,-157,8603,8536,8503,8436,8403,8520,8420,471,2540,5000,5590,10,1,9422739,802,6.34,0.35,12,0.01,1342.00,24379.00,13590,20240617,-37.38,7610,20241209,11.83,10410,-18.25,20250123,7930,7.31,20250121,13590,-37.38,20240617,7610,11.83,20241209,0.58,N,006090,5000,471 억,,399539,N,N,3,N,00,N
20250318,100217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8510,40,2,0.47,5536880,649,19.23,8450,8580,8450,11010,5930,8470,8531.40,4.24,0,-135,8603,8536,8503,8436,8403,8520,8420,471,2540,5000,5590,10,1,9422739,802,6.34,0.35,12,0.01,1342.00,24379.00,13590,20240617,-37.38,7610,20241209,11.83,10410,-18.25,20250123,7930,7.31,20250121,13590,-37.38,20240617,7610,11.83,20241209,0.58,N,006090,5000,471 억,,399539,N,N,3,N,00,N
20250318,090216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8450,-20,5,-0.24,405600,48,1.42,8450,8450,8450,11010,5930,8470,8450.00,4.24,0,-7,8603,8536,8503,8436,8403,8520,8420,471,2540,5000,5590,10,1,9422739,796,6.30,0.35,12,0.00,1342.00,24379.00,13590,20240617,-37.82,7610,20241209,11.04,10410,-18.83,20250123,7930,6.56,20250121,13590,-37.82,20240617,7610,11.04,20241209,0.58,N,006090,5000,471 억,,399539,N,N,3,N,00,N
20250317,160216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8470,-10,5,-0.12,28456210,3350,21.24,8520,8570,8470,11020,5940,8480,8494.39,4.23,0,561,8573,8526,8453,8406,8333,8490,8370,471,2540,5000,5590,10,1,9422739,798,3.93,0.36,12,0.04,2154.00,23432.00,13590,20240617,-37.67,7610,20241209,11.30,10410,-18.64,20250123,7930,6.81,20250121,13590,-37.67,20240617,7610,11.30,20241209,0.58,N,006090,5000,471 억,,399019,N,N,3,N,00,N
20250317,150216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8480,0,3,0.00,27592080,3248,20.60,8520,8570,8470,11020,5940,8480,8495.10,4.23,0,626,8573,8526,8453,8406,8333,8490,8370,471,2540,5000,5590,10,1,9422739,799,3.94,0.36,12,0.03,2154.00,23432.00,13590,20240617,-37.60,7610,20241209,11.43,10410,-18.54,20250123,7930,6.94,20250121,13590,-37.60,20240617,7610,11.43,20241209,0.58,N,006090,5000,471 억,,399019,N,N,2,N,00,N
20250317,140216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8510,30,2,0.35,13240450,1556,9.87,8520,8570,8490,11020,5940,8480,8509.29,4.23,0,178,8573,8526,8453,8406,8333,8490,8370,471,2540,5000,5590,10,1,9422739,802,3.95,0.36,12,0.02,2154.00,23432.00,13590,20240617,-37.38,7610,20241209,11.83,10410,-18.25,20250123,7930,7.31,20250121,13590,-37.38,20240617,7610,11.83,20241209,0.58,N,006090,5000,471 억,,399019,N,N,2,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 20250318 160216 57 100.00 KOSPI 음식료·담배 N N N N N 8460 -10 5 -0.12 41915740 4958 146.90 8450 8580 8380 11010 5930 8470 8454.16 4.24 0 28 8603 8536 8503 8436 8403 8520 8420 471 2540 5000 5590 10 1 9422739 797 6.30 0.35 12 0.05 1342.00 24379.00 13590 20240617 -37.75 7610 20241209 11.17 10410 -18.73 20250123 7930 6.68 20250121 13590 -37.75 20240617 7610 11.17 20241209 0.58 N 006090 5000 471 억 399539 N N 8 N 00 N
3 20250318 150217 57 100.00 KOSPI 음식료·담배 N N N N N 8460 -10 5 -0.12 40799000 4826 142.99 8450 8580 8380 11010 5930 8470 8454.00 4.24 0 82 8603 8536 8503 8436 8403 8520 8420 471 2540 5000 5590 10 1 9422739 797 6.30 0.35 12 0.05 1342.00 24379.00 13590 20240617 -37.75 7610 20241209 11.17 10410 -18.73 20250123 7930 6.68 20250121 13590 -37.75 20240617 7610 11.17 20241209 0.58 N 006090 5000 471 억 399539 N N 3 N 00 N
4 20250318 140216 57 100.00 KOSPI 음식료·담배 N N N N N 8500 30 2 0.35 35324540 4174 123.67 8450 8580 8390 11010 5930 8470 8462.99 4.24 0 109 8603 8536 8503 8436 8403 8520 8420 471 2540 5000 5590 10 1 9422739 801 6.33 0.35 12 0.04 1342.00 24379.00 13590 20240617 -37.45 7610 20241209 11.70 10410 -18.35 20250123 7930 7.19 20250121 13590 -37.45 20240617 7610 11.70 20241209 0.58 N 006090 5000 471 억 399539 N N 3 N 00 N
5 20250318 130216 57 100.00 KOSPI 음식료·담배 N N N N N 8490 20 2 0.24 14568140 1710 50.67 8450 8580 8450 11010 5930 8470 8519.38 4.24 0 -134 8603 8536 8503 8436 8403 8520 8420 471 2540 5000 5590 10 1 9422739 800 6.33 0.35 12 0.02 1342.00 24379.00 13590 20240617 -37.53 7610 20241209 11.56 10410 -18.44 20250123 7930 7.06 20250121 13590 -37.53 20240617 7610 11.56 20241209 0.58 N 006090 5000 471 억 399539 N N 3 N 00 N
6 20250318 120215 57 100.00 KOSPI 음식료·담배 N N N N N 8500 30 2 0.35 14534170 1706 50.55 8450 8580 8450 11010 5930 8470 8519.44 4.24 0 -134 8603 8536 8503 8436 8403 8520 8420 471 2540 5000 5590 10 1 9422739 801 6.33 0.35 12 0.02 1342.00 24379.00 13590 20240617 -37.45 7610 20241209 11.70 10410 -18.35 20250123 7930 7.19 20250121 13590 -37.45 20240617 7610 11.70 20241209 0.58 N 006090 5000 471 억 399539 N N 3 N 00 N
7 20250318 110216 57 100.00 KOSPI 음식료·담배 N N N N N 8510 40 2 0.47 8319660 975 28.89 8450 8580 8450 11010 5930 8470 8532.98 4.24 0 -157 8603 8536 8503 8436 8403 8520 8420 471 2540 5000 5590 10 1 9422739 802 6.34 0.35 12 0.01 1342.00 24379.00 13590 20240617 -37.38 7610 20241209 11.83 10410 -18.25 20250123 7930 7.31 20250121 13590 -37.38 20240617 7610 11.83 20241209 0.58 N 006090 5000 471 억 399539 N N 3 N 00 N
8 20250318 100217 57 100.00 KOSPI 음식료·담배 N N N N N 8510 40 2 0.47 5536880 649 19.23 8450 8580 8450 11010 5930 8470 8531.40 4.24 0 -135 8603 8536 8503 8436 8403 8520 8420 471 2540 5000 5590 10 1 9422739 802 6.34 0.35 12 0.01 1342.00 24379.00 13590 20240617 -37.38 7610 20241209 11.83 10410 -18.25 20250123 7930 7.31 20250121 13590 -37.38 20240617 7610 11.83 20241209 0.58 N 006090 5000 471 억 399539 N N 3 N 00 N
9 20250318 090216 57 100.00 KOSPI 음식료·담배 N N N N N 8450 -20 5 -0.24 405600 48 1.42 8450 8450 8450 11010 5930 8470 8450.00 4.24 0 -7 8603 8536 8503 8436 8403 8520 8420 471 2540 5000 5590 10 1 9422739 796 6.30 0.35 12 0.00 1342.00 24379.00 13590 20240617 -37.82 7610 20241209 11.04 10410 -18.83 20250123 7930 6.56 20250121 13590 -37.82 20240617 7610 11.04 20241209 0.58 N 006090 5000 471 억 399539 N N 3 N 00 N
10 20250317 160216 57 100.00 KOSPI 음식료·담배 N N N N N 8470 -10 5 -0.12 28456210 3350 21.24 8520 8570 8470 11020 5940 8480 8494.39 4.23 0 561 8573 8526 8453 8406 8333 8490 8370 471 2540 5000 5590 10 1 9422739 798 3.93 0.36 12 0.04 2154.00 23432.00 13590 20240617 -37.67 7610 20241209 11.30 10410 -18.64 20250123 7930 6.81 20250121 13590 -37.67 20240617 7610 11.30 20241209 0.58 N 006090 5000 471 억 399019 N N 3 N 00 N
11 20250317 150216 57 100.00 KOSPI 음식료·담배 N N N N N 8480 0 3 0.00 27592080 3248 20.60 8520 8570 8470 11020 5940 8480 8495.10 4.23 0 626 8573 8526 8453 8406 8333 8490 8370 471 2540 5000 5590 10 1 9422739 799 3.94 0.36 12 0.03 2154.00 23432.00 13590 20240617 -37.60 7610 20241209 11.43 10410 -18.54 20250123 7930 6.94 20250121 13590 -37.60 20240617 7610 11.43 20241209 0.58 N 006090 5000 471 억 399019 N N 2 N 00 N
12 20250317 140216 57 100.00 KOSPI 음식료·담배 N N N N N 8510 30 2 0.35 13240450 1556 9.87 8520 8570 8490 11020 5940 8480 8509.29 4.23 0 178 8573 8526 8453 8406 8333 8490 8370 471 2540 5000 5590 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 0.58 N 006090 5000 471 억 399019 N N 2 N 00 N