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
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
20250318,160223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14550,-60,5,-0.41,10774770,739,44.07,14600,14610,14530,18990,10230,14610,14580.20,0.70,0,119,14796,14702,14646,14552,14496,14675,14525,155,4380,5000,9930,10,1,3090000,450,4.07,0.24,12,0.02,3578.00,60855.00,20350,20240417,-28.50,13700,20240806,6.20,15490,-6.07,20250107,14220,2.32,20250314,20350,-28.50,20240417,13700,6.20,20240806,0.48,N,006980,5000,154 억,,21724,N,N,3,N,00,N
20250318,150225,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14580,-30,5,-0.21,8299510,569,33.93,14600,14610,14530,18990,10230,14610,14586.13,0.70,0,14,14796,14702,14646,14552,14496,14675,14525,155,4380,5000,9930,10,1,3090000,451,4.07,0.24,12,0.02,3578.00,60855.00,20350,20240417,-28.35,13700,20240806,6.42,15490,-5.87,20250107,14220,2.53,20250314,20350,-28.35,20240417,13700,6.42,20240806,0.48,N,006980,5000,154 억,,21724,N,N,2,N,00,N
20250318,140224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14600,-10,5,-0.07,7337230,503,29.99,14600,14610,14530,18990,10230,14610,14586.94,0.70,0,5,14796,14702,14646,14552,14496,14675,14525,155,4380,5000,9930,10,1,3090000,451,4.08,0.24,12,0.02,3578.00,60855.00,20350,20240417,-28.26,13700,20240806,6.57,15490,-5.75,20250107,14220,2.67,20250314,20350,-28.26,20240417,13700,6.57,20240806,0.48,N,006980,5000,154 억,,21724,N,N,2,N,00,N
20250318,130223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14610,0,3,0.00,7235060,496,29.58,14600,14610,14530,18990,10230,14610,14586.81,0.70,0,5,14796,14702,14646,14552,14496,14675,14525,155,4380,5000,9930,10,1,3090000,451,4.08,0.24,12,0.02,3578.00,60855.00,20350,20240417,-28.21,13700,20240806,6.64,15490,-5.68,20250107,14220,2.74,20250314,20350,-28.21,20240417,13700,6.64,20240806,0.48,N,006980,5000,154 억,,21724,N,N,2,N,00,N
20250318,120223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14560,-50,5,-0.34,7176720,492,29.34,14600,14610,14530,18990,10230,14610,14586.83,0.70,0,5,14796,14702,14646,14552,14496,14675,14525,155,4380,5000,9930,10,1,3090000,450,4.07,0.24,12,0.02,3578.00,60855.00,20350,20240417,-28.45,13700,20240806,6.28,15490,-6.00,20250107,14220,2.39,20250314,20350,-28.45,20240417,13700,6.28,20240806,0.48,N,006980,5000,154 억,,21724,N,N,2,N,00,N
20250318,110223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14610,0,3,0.00,7132940,489,29.16,14600,14610,14530,18990,10230,14610,14586.79,0.70,0,5,14796,14702,14646,14552,14496,14675,14525,155,4380,5000,9930,10,1,3090000,451,4.08,0.24,12,0.02,3578.00,60855.00,20350,20240417,-28.21,13700,20240806,6.64,15490,-5.68,20250107,14220,2.74,20250314,20350,-28.21,20240417,13700,6.64,20240806,0.48,N,006980,5000,154 억,,21724,N,N,2,N,00,N
20250318,100224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14600,-10,5,-0.07,6811920,467,27.85,14600,14610,14530,18990,10230,14610,14586.55,0.70,0,5,14796,14702,14646,14552,14496,14675,14525,155,4380,5000,9930,10,1,3090000,451,4.08,0.24,12,0.02,3578.00,60855.00,20350,20240417,-28.26,13700,20240806,6.57,15490,-5.75,20250107,14220,2.67,20250314,20350,-28.26,20240417,13700,6.57,20240806,0.48,N,006980,5000,154 억,,21724,N,N,2,N,00,N
20250318,090224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14590,-20,5,-0.14,1299390,89,5.31,14600,14600,14590,18990,10230,14610,14599.89,0.70,0,0,14796,14702,14646,14552,14496,14675,14525,155,4380,5000,9930,10,1,3090000,451,4.08,0.24,12,0.00,3578.00,60855.00,20350,20240417,-28.30,13700,20240806,6.50,15490,-5.81,20250107,14220,2.60,20250314,20350,-28.30,20240417,13700,6.50,20240806,0.48,N,006980,5000,154 억,,21724,N,N,2,N,00,N
20250317,160224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14610,30,2,0.21,24558430,1677,77.17,14700,14740,14590,18950,10210,14580,14644.26,0.70,0,-14,14820,14700,14460,14340,14100,14760,14400,155,4370,5000,9910,10,1,3090000,451,4.08,0.24,12,0.05,3578.00,60855.00,20350,20240417,-28.21,13700,20240806,6.64,15490,-5.68,20250107,14220,2.74,20250314,20350,-28.21,20240417,13700,6.64,20240806,0.49,N,006980,5000,154 억,,21724,N,N,2,N,00,N
20250317,150224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14600,20,2,0.14,24514600,1674,77.04,14700,14740,14590,18950,10210,14580,14644.32,0.70,0,-13,14820,14700,14460,14340,14100,14760,14400,155,4370,5000,9910,10,1,3090000,451,4.08,0.24,12,0.05,3578.00,60855.00,20350,20240417,-28.26,13700,20240806,6.57,15490,-5.75,20250107,14220,2.67,20250314,20350,-28.26,20240417,13700,6.57,20240806,0.49,N,006980,5000,154 억,,21724,N,N,0,N,00,N
20250317,140224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14680,100,2,0.69,24251360,1656,76.21,14700,14740,14590,18950,10210,14580,14644.54,0.70,0,-13,14820,14700,14460,14340,14100,14760,14400,155,4370,5000,9910,10,1,3090000,454,4.10,0.24,12,0.05,3578.00,60855.00,20350,20240417,-27.86,13700,20240806,7.15,15490,-5.23,20250107,14220,3.23,20250314,20350,-27.86,20240417,13700,7.15,20240806,0.49,N,006980,5000,154 억,,21724,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 20250318 160223 57 100.00 KOSPI 음식료·담배 N N N N N 14550 -60 5 -0.41 10774770 739 44.07 14600 14610 14530 18990 10230 14610 14580.20 0.70 0 119 14796 14702 14646 14552 14496 14675 14525 155 4380 5000 9930 10 1 3090000 450 4.07 0.24 12 0.02 3578.00 60855.00 20350 20240417 -28.50 13700 20240806 6.20 15490 -6.07 20250107 14220 2.32 20250314 20350 -28.50 20240417 13700 6.20 20240806 0.48 N 006980 5000 154 억 21724 N N 3 N 00 N
3 20250318 150225 57 100.00 KOSPI 음식료·담배 N N N N N 14580 -30 5 -0.21 8299510 569 33.93 14600 14610 14530 18990 10230 14610 14586.13 0.70 0 14 14796 14702 14646 14552 14496 14675 14525 155 4380 5000 9930 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 14220 2.53 20250314 20350 -28.35 20240417 13700 6.42 20240806 0.48 N 006980 5000 154 억 21724 N N 2 N 00 N
4 20250318 140224 57 100.00 KOSPI 음식료·담배 N N N N N 14600 -10 5 -0.07 7337230 503 29.99 14600 14610 14530 18990 10230 14610 14586.94 0.70 0 5 14796 14702 14646 14552 14496 14675 14525 155 4380 5000 9930 10 1 3090000 451 4.08 0.24 12 0.02 3578.00 60855.00 20350 20240417 -28.26 13700 20240806 6.57 15490 -5.75 20250107 14220 2.67 20250314 20350 -28.26 20240417 13700 6.57 20240806 0.48 N 006980 5000 154 억 21724 N N 2 N 00 N
5 20250318 130223 57 100.00 KOSPI 음식료·담배 N N N N N 14610 0 3 0.00 7235060 496 29.58 14600 14610 14530 18990 10230 14610 14586.81 0.70 0 5 14796 14702 14646 14552 14496 14675 14525 155 4380 5000 9930 10 1 3090000 451 4.08 0.24 12 0.02 3578.00 60855.00 20350 20240417 -28.21 13700 20240806 6.64 15490 -5.68 20250107 14220 2.74 20250314 20350 -28.21 20240417 13700 6.64 20240806 0.48 N 006980 5000 154 억 21724 N N 2 N 00 N
6 20250318 120223 57 100.00 KOSPI 음식료·담배 N N N N N 14560 -50 5 -0.34 7176720 492 29.34 14600 14610 14530 18990 10230 14610 14586.83 0.70 0 5 14796 14702 14646 14552 14496 14675 14525 155 4380 5000 9930 10 1 3090000 450 4.07 0.24 12 0.02 3578.00 60855.00 20350 20240417 -28.45 13700 20240806 6.28 15490 -6.00 20250107 14220 2.39 20250314 20350 -28.45 20240417 13700 6.28 20240806 0.48 N 006980 5000 154 억 21724 N N 2 N 00 N
7 20250318 110223 57 100.00 KOSPI 음식료·담배 N N N N N 14610 0 3 0.00 7132940 489 29.16 14600 14610 14530 18990 10230 14610 14586.79 0.70 0 5 14796 14702 14646 14552 14496 14675 14525 155 4380 5000 9930 10 1 3090000 451 4.08 0.24 12 0.02 3578.00 60855.00 20350 20240417 -28.21 13700 20240806 6.64 15490 -5.68 20250107 14220 2.74 20250314 20350 -28.21 20240417 13700 6.64 20240806 0.48 N 006980 5000 154 억 21724 N N 2 N 00 N
8 20250318 100224 57 100.00 KOSPI 음식료·담배 N N N N N 14600 -10 5 -0.07 6811920 467 27.85 14600 14610 14530 18990 10230 14610 14586.55 0.70 0 5 14796 14702 14646 14552 14496 14675 14525 155 4380 5000 9930 10 1 3090000 451 4.08 0.24 12 0.02 3578.00 60855.00 20350 20240417 -28.26 13700 20240806 6.57 15490 -5.75 20250107 14220 2.67 20250314 20350 -28.26 20240417 13700 6.57 20240806 0.48 N 006980 5000 154 억 21724 N N 2 N 00 N
9 20250318 090224 57 100.00 KOSPI 음식료·담배 N N N N N 14590 -20 5 -0.14 1299390 89 5.31 14600 14600 14590 18990 10230 14610 14599.89 0.70 0 0 14796 14702 14646 14552 14496 14675 14525 155 4380 5000 9930 10 1 3090000 451 4.08 0.24 12 0.00 3578.00 60855.00 20350 20240417 -28.30 13700 20240806 6.50 15490 -5.81 20250107 14220 2.60 20250314 20350 -28.30 20240417 13700 6.50 20240806 0.48 N 006980 5000 154 억 21724 N N 2 N 00 N
10 20250317 160224 57 100.00 KOSPI 음식료·담배 N N N N N 14610 30 2 0.21 24558430 1677 77.17 14700 14740 14590 18950 10210 14580 14644.26 0.70 0 -14 14820 14700 14460 14340 14100 14760 14400 155 4370 5000 9910 10 1 3090000 451 4.08 0.24 12 0.05 3578.00 60855.00 20350 20240417 -28.21 13700 20240806 6.64 15490 -5.68 20250107 14220 2.74 20250314 20350 -28.21 20240417 13700 6.64 20240806 0.49 N 006980 5000 154 억 21724 N N 2 N 00 N
11 20250317 150224 57 100.00 KOSPI 음식료·담배 N N N N N 14600 20 2 0.14 24514600 1674 77.04 14700 14740 14590 18950 10210 14580 14644.32 0.70 0 -13 14820 14700 14460 14340 14100 14760 14400 155 4370 5000 9910 10 1 3090000 451 4.08 0.24 12 0.05 3578.00 60855.00 20350 20240417 -28.26 13700 20240806 6.57 15490 -5.75 20250107 14220 2.67 20250314 20350 -28.26 20240417 13700 6.57 20240806 0.49 N 006980 5000 154 억 21724 N N 0 N 00 N
12 20250317 140224 57 100.00 KOSPI 음식료·담배 N N N N N 14680 100 2 0.69 24251360 1656 76.21 14700 14740 14590 18950 10210 14580 14644.54 0.70 0 -13 14820 14700 14460 14340 14100 14760 14400 155 4370 5000 9910 10 1 3090000 454 4.10 0.24 12 0.05 3578.00 60855.00 20350 20240417 -27.86 13700 20240806 7.15 15490 -5.23 20250107 14220 3.23 20250314 20350 -27.86 20240417 13700 7.15 20240806 0.49 N 006980 5000 154 억 21724 N N 0 N 00 N