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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006090/price/prices-20250401.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
20250407,160207,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7900,-280,5,-3.42,85247065,10716,68.60,8030,8110,7800,10630,5730,8180,7955.12,4.31,0,316,8426,8302,8086,7962,7746,8365,8025,471,2450,5000,5390,10,1,9422739,744,5.89,0.32,12,0.11,1342.00,24379.00,13590,20240617,-41.87,7610,20241209,3.81,10410,-24.11,20250123,7700,2.60,20250403,13590,-41.87,20240617,7610,3.81,20241209,0.54,Y,006090,5000,471 억,,406091,N,N,4,N,00,N
20250407,150209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7910,-270,5,-3.30,78084615,9811,62.80,8030,8110,7800,10630,5730,8180,7958.88,4.31,0,683,8426,8302,8086,7962,7746,8365,8025,471,2450,5000,5390,10,1,9422739,745,5.89,0.32,12,0.10,1342.00,24379.00,13590,20240617,-41.80,7610,20241209,3.94,10410,-24.02,20250123,7700,2.73,20250403,13590,-41.80,20240617,7610,3.94,20241209,0.54,Y,006090,5000,471 억,,406091,N,N,0,N,00,N
20250407,140208,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7970,-210,5,-2.57,64517775,8109,51.91,8030,8110,7800,10630,5730,8180,7956.32,4.31,0,442,8426,8302,8086,7962,7746,8365,8025,471,2450,5000,5390,10,1,9422739,751,5.94,0.33,12,0.09,1342.00,24379.00,13590,20240617,-41.35,7610,20241209,4.73,10410,-23.44,20250123,7700,3.51,20250403,13590,-41.35,20240617,7610,4.73,20241209,0.54,Y,006090,5000,471 억,,406091,N,N,0,N,00,N
20250407,130208,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7990,-190,5,-2.32,61912175,7781,49.81,8030,8110,7800,10630,5730,8180,7956.84,4.31,0,429,8426,8302,8086,7962,7746,8365,8025,471,2450,5000,5390,10,1,9422739,753,5.95,0.33,12,0.08,1342.00,24379.00,13590,20240617,-41.21,7610,20241209,4.99,10410,-23.25,20250123,7700,3.77,20250403,13590,-41.21,20240617,7610,4.99,20241209,0.54,Y,006090,5000,471 억,,406091,N,N,0,N,00,N
20250407,120208,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8000,-180,5,-2.20,52849895,6644,42.53,8030,8110,7800,10630,5730,8180,7954.53,4.31,0,412,8426,8302,8086,7962,7746,8365,8025,471,2450,5000,5390,10,1,9422739,754,5.96,0.33,12,0.07,1342.00,24379.00,13590,20240617,-41.13,7610,20241209,5.12,10410,-23.15,20250123,7700,3.90,20250403,13590,-41.13,20240617,7610,5.12,20241209,0.54,Y,006090,5000,471 억,,406091,N,N,0,N,00,N
20250407,110208,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7960,-220,5,-2.69,52194350,6562,42.00,8030,8110,7800,10630,5730,8180,7954.03,4.31,0,417,8426,8302,8086,7962,7746,8365,8025,471,2450,5000,5390,10,1,9422739,750,5.93,0.33,12,0.07,1342.00,24379.00,13590,20240617,-41.43,7610,20241209,4.60,10410,-23.54,20250123,7700,3.38,20250403,13590,-41.43,20240617,7610,4.60,20241209,0.54,Y,006090,5000,471 억,,406091,N,N,0,N,00,N
20250407,100208,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7960,-220,5,-2.69,30442475,3830,24.52,8030,8110,7800,10630,5730,8180,7948.43,4.31,0,-147,8426,8302,8086,7962,7746,8365,8025,471,2450,5000,5390,10,1,9422739,750,5.93,0.33,12,0.04,1342.00,24379.00,13590,20240617,-41.43,7610,20241209,4.60,10410,-23.54,20250123,7700,3.38,20250403,13590,-41.43,20240617,7610,4.60,20241209,0.54,Y,006090,5000,471 억,,406091,N,N,0,N,00,N
20250407,090208,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8030,-150,5,-1.83,1622060,202,1.29,8030,8030,8030,10630,5730,8180,8030.00,4.31,0,56,8426,8302,8086,7962,7746,8365,8025,471,2450,5000,5390,10,1,9422739,757,5.98,0.33,12,0.00,1342.00,24379.00,13590,20240617,-40.91,7610,20241209,5.52,10410,-22.86,20250123,7700,4.29,20250403,13590,-40.91,20240617,7610,5.52,20241209,0.54,Y,006090,5000,471 억,,406091,N,N,0,N,00,N
20250404,160208,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8180,170,2,2.12,126081615,15620,105.19,8000,8210,7870,10410,5610,8010,8071.78,4.31,0,-142,8310,8160,7930,7780,7550,8235,7855,471,2400,5000,5280,10,1,9422739,771,6.10,0.34,12,0.17,1342.00,24379.00,13590,20240617,-39.81,7610,20241209,7.49,10410,-21.42,20250123,7700,6.23,20250403,13590,-39.81,20240617,7610,7.49,20241209,0.55,Y,006090,5000,471 억,,406215,N,N,0,N,00,N
20250404,150208,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8140,130,2,1.62,115286225,14299,96.30,8000,8210,7870,10410,5610,8010,8062.54,4.31,0,-391,8310,8160,7930,7780,7550,8235,7855,471,2400,5000,5280,10,1,9422739,767,6.07,0.33,12,0.15,1342.00,24379.00,13590,20240617,-40.10,7610,20241209,6.96,10410,-21.81,20250123,7700,5.71,20250403,13590,-40.10,20240617,7610,6.96,20241209,0.55,Y,006090,5000,471 억,,406215,N,N,0,N,00,N
20250404,140209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8140,130,2,1.62,96989290,12052,81.16,8000,8210,7870,10410,5610,8010,8047.57,4.31,0,-455,8310,8160,7930,7780,7550,8235,7855,471,2400,5000,5280,10,1,9422739,767,6.07,0.33,12,0.13,1342.00,24379.00,13590,20240617,-40.10,7610,20241209,6.96,10410,-21.81,20250123,7700,5.71,20250403,13590,-40.10,20240617,7610,6.96,20241209,0.55,Y,006090,5000,471 억,,406215,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 20250407 160207 57 100.00 KOSPI 음식료·담배 N N N N N 7900 -280 5 -3.42 85247065 10716 68.60 8030 8110 7800 10630 5730 8180 7955.12 4.31 0 316 8426 8302 8086 7962 7746 8365 8025 471 2450 5000 5390 10 1 9422739 744 5.89 0.32 12 0.11 1342.00 24379.00 13590 20240617 -41.87 7610 20241209 3.81 10410 -24.11 20250123 7700 2.60 20250403 13590 -41.87 20240617 7610 3.81 20241209 0.54 Y 006090 5000 471 억 406091 N N 4 N 00 N
3 20250407 150209 57 100.00 KOSPI 음식료·담배 N N N N N 7910 -270 5 -3.30 78084615 9811 62.80 8030 8110 7800 10630 5730 8180 7958.88 4.31 0 683 8426 8302 8086 7962 7746 8365 8025 471 2450 5000 5390 10 1 9422739 745 5.89 0.32 12 0.10 1342.00 24379.00 13590 20240617 -41.80 7610 20241209 3.94 10410 -24.02 20250123 7700 2.73 20250403 13590 -41.80 20240617 7610 3.94 20241209 0.54 Y 006090 5000 471 억 406091 N N 0 N 00 N
4 20250407 140208 57 100.00 KOSPI 음식료·담배 N N N N N 7970 -210 5 -2.57 64517775 8109 51.91 8030 8110 7800 10630 5730 8180 7956.32 4.31 0 442 8426 8302 8086 7962 7746 8365 8025 471 2450 5000 5390 10 1 9422739 751 5.94 0.33 12 0.09 1342.00 24379.00 13590 20240617 -41.35 7610 20241209 4.73 10410 -23.44 20250123 7700 3.51 20250403 13590 -41.35 20240617 7610 4.73 20241209 0.54 Y 006090 5000 471 억 406091 N N 0 N 00 N
5 20250407 130208 57 100.00 KOSPI 음식료·담배 N N N N N 7990 -190 5 -2.32 61912175 7781 49.81 8030 8110 7800 10630 5730 8180 7956.84 4.31 0 429 8426 8302 8086 7962 7746 8365 8025 471 2450 5000 5390 10 1 9422739 753 5.95 0.33 12 0.08 1342.00 24379.00 13590 20240617 -41.21 7610 20241209 4.99 10410 -23.25 20250123 7700 3.77 20250403 13590 -41.21 20240617 7610 4.99 20241209 0.54 Y 006090 5000 471 억 406091 N N 0 N 00 N
6 20250407 120208 57 100.00 KOSPI 음식료·담배 N N N N N 8000 -180 5 -2.20 52849895 6644 42.53 8030 8110 7800 10630 5730 8180 7954.53 4.31 0 412 8426 8302 8086 7962 7746 8365 8025 471 2450 5000 5390 10 1 9422739 754 5.96 0.33 12 0.07 1342.00 24379.00 13590 20240617 -41.13 7610 20241209 5.12 10410 -23.15 20250123 7700 3.90 20250403 13590 -41.13 20240617 7610 5.12 20241209 0.54 Y 006090 5000 471 억 406091 N N 0 N 00 N
7 20250407 110208 57 100.00 KOSPI 음식료·담배 N N N N N 7960 -220 5 -2.69 52194350 6562 42.00 8030 8110 7800 10630 5730 8180 7954.03 4.31 0 417 8426 8302 8086 7962 7746 8365 8025 471 2450 5000 5390 10 1 9422739 750 5.93 0.33 12 0.07 1342.00 24379.00 13590 20240617 -41.43 7610 20241209 4.60 10410 -23.54 20250123 7700 3.38 20250403 13590 -41.43 20240617 7610 4.60 20241209 0.54 Y 006090 5000 471 억 406091 N N 0 N 00 N
8 20250407 100208 57 100.00 KOSPI 음식료·담배 N N N N N 7960 -220 5 -2.69 30442475 3830 24.52 8030 8110 7800 10630 5730 8180 7948.43 4.31 0 -147 8426 8302 8086 7962 7746 8365 8025 471 2450 5000 5390 10 1 9422739 750 5.93 0.33 12 0.04 1342.00 24379.00 13590 20240617 -41.43 7610 20241209 4.60 10410 -23.54 20250123 7700 3.38 20250403 13590 -41.43 20240617 7610 4.60 20241209 0.54 Y 006090 5000 471 억 406091 N N 0 N 00 N
9 20250407 090208 57 100.00 KOSPI 음식료·담배 N N N N N 8030 -150 5 -1.83 1622060 202 1.29 8030 8030 8030 10630 5730 8180 8030.00 4.31 0 56 8426 8302 8086 7962 7746 8365 8025 471 2450 5000 5390 10 1 9422739 757 5.98 0.33 12 0.00 1342.00 24379.00 13590 20240617 -40.91 7610 20241209 5.52 10410 -22.86 20250123 7700 4.29 20250403 13590 -40.91 20240617 7610 5.52 20241209 0.54 Y 006090 5000 471 억 406091 N N 0 N 00 N
10 20250404 160208 57 100.00 KOSPI 음식료·담배 N N N N N 8180 170 2 2.12 126081615 15620 105.19 8000 8210 7870 10410 5610 8010 8071.78 4.31 0 -142 8310 8160 7930 7780 7550 8235 7855 471 2400 5000 5280 10 1 9422739 771 6.10 0.34 12 0.17 1342.00 24379.00 13590 20240617 -39.81 7610 20241209 7.49 10410 -21.42 20250123 7700 6.23 20250403 13590 -39.81 20240617 7610 7.49 20241209 0.55 Y 006090 5000 471 억 406215 N N 0 N 00 N
11 20250404 150208 57 100.00 KOSPI 음식료·담배 N N N N N 8140 130 2 1.62 115286225 14299 96.30 8000 8210 7870 10410 5610 8010 8062.54 4.31 0 -391 8310 8160 7930 7780 7550 8235 7855 471 2400 5000 5280 10 1 9422739 767 6.07 0.33 12 0.15 1342.00 24379.00 13590 20240617 -40.10 7610 20241209 6.96 10410 -21.81 20250123 7700 5.71 20250403 13590 -40.10 20240617 7610 6.96 20241209 0.55 Y 006090 5000 471 억 406215 N N 0 N 00 N
12 20250404 140209 57 100.00 KOSPI 음식료·담배 N N N N N 8140 130 2 1.62 96989290 12052 81.16 8000 8210 7870 10410 5610 8010 8047.57 4.31 0 -455 8310 8160 7930 7780 7550 8235 7855 471 2400 5000 5280 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 7700 5.71 20250403 13590 -40.10 20240617 7610 6.96 20241209 0.55 Y 006090 5000 471 억 406215 N N 0 N 00 N