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
006980/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
20250407,160214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15200,400,2,2.70,41033640,2767,65.29,14430,15330,14430,19240,10360,14800,14829.65,0.61,0,-55,16360,15580,15090,14310,13820,15335,14065,155,4440,5000,10060,10,1,3090000,470,2.39,0.23,12,0.09,6373.00,66570.00,20350,20240417,-25.31,13700,20240806,10.95,15880,-4.28,20250403,14220,6.89,20250314,20350,-25.31,20240417,13700,10.95,20240806,0.46,Y,006980,5000,154 억,,19002,N,N,0,N,00,N
20250407,150216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15330,530,2,3.58,37189020,2514,59.32,14430,15330,14430,19240,10360,14800,14792.77,0.61,0,-60,16360,15580,15090,14310,13820,15335,14065,155,4440,5000,10060,10,1,3090000,474,2.41,0.23,12,0.08,6373.00,66570.00,20350,20240417,-24.67,13700,20240806,11.90,15880,-3.46,20250403,14220,7.81,20250314,20350,-24.67,20240417,13700,11.90,20240806,0.46,Y,006980,5000,154 억,,19002,N,N,0,N,00,N
20250407,140215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14920,120,2,0.81,32187210,2183,51.51,14430,15090,14430,19240,10360,14800,14744.48,0.61,0,-22,16360,15580,15090,14310,13820,15335,14065,155,4440,5000,10060,10,1,3090000,461,2.34,0.22,12,0.07,6373.00,66570.00,20350,20240417,-26.68,13700,20240806,8.91,15880,-6.05,20250403,14220,4.92,20250314,20350,-26.68,20240417,13700,8.91,20240806,0.46,Y,006980,5000,154 억,,19002,N,N,0,N,00,N
20250407,130214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14910,110,2,0.74,29828120,2025,47.78,14430,14950,14430,19240,10360,14800,14729.94,0.61,0,-17,16360,15580,15090,14310,13820,15335,14065,155,4440,5000,10060,10,1,3090000,461,2.34,0.22,12,0.07,6373.00,66570.00,20350,20240417,-26.73,13700,20240806,8.83,15880,-6.11,20250403,14220,4.85,20250314,20350,-26.73,20240417,13700,8.83,20240806,0.46,Y,006980,5000,154 억,,19002,N,N,0,N,00,N
20250407,120215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14760,-40,5,-0.27,17699710,1211,28.57,14430,14950,14430,19240,10360,14800,14615.78,0.61,0,-16,16360,15580,15090,14310,13820,15335,14065,155,4440,5000,10060,10,1,3090000,456,2.32,0.22,12,0.04,6373.00,66570.00,20350,20240417,-27.47,13700,20240806,7.74,15880,-7.05,20250403,14220,3.80,20250314,20350,-27.47,20240417,13700,7.74,20240806,0.46,Y,006980,5000,154 억,,19002,N,N,0,N,00,N
20250407,110215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14740,-60,5,-0.41,16769310,1148,27.09,14430,14950,14430,19240,10360,14800,14607.41,0.61,0,-17,16360,15580,15090,14310,13820,15335,14065,155,4440,5000,10060,10,1,3090000,455,2.31,0.22,12,0.04,6373.00,66570.00,20350,20240417,-27.57,13700,20240806,7.59,15880,-7.18,20250403,14220,3.66,20250314,20350,-27.57,20240417,13700,7.59,20240806,0.46,Y,006980,5000,154 억,,19002,N,N,0,N,00,N
20250407,100215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14550,-250,5,-1.69,12967740,890,21.00,14430,14950,14430,19240,10360,14800,14570.49,0.61,0,-18,16360,15580,15090,14310,13820,15335,14065,155,4440,5000,10060,10,1,3090000,450,2.28,0.22,12,0.03,6373.00,66570.00,20350,20240417,-28.50,13700,20240806,6.20,15880,-8.38,20250403,14220,2.32,20250314,20350,-28.50,20240417,13700,6.20,20240806,0.46,Y,006980,5000,154 억,,19002,N,N,0,N,00,N
20250407,090215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14800,0,3,0.00,4536880,314,7.41,14430,14950,14430,19240,10360,14800,14448.66,0.61,0,26,16360,15580,15090,14310,13820,15335,14065,155,4440,5000,10060,10,1,3090000,457,2.32,0.22,12,0.01,6373.00,66570.00,20350,20240417,-27.27,13700,20240806,8.03,15880,-6.80,20250403,14220,4.08,20250314,20350,-27.27,20240417,13700,8.03,20240806,0.46,Y,006980,5000,154 억,,19002,N,N,0,N,00,N
20250404,160214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14800,-1080,5,-6.80,64035940,4238,44.78,15470,15870,14600,20600,11120,15880,15110.31,0.61,0,214,16700,16290,15470,15060,14240,16495,15265,155,4720,5000,10790,10,1,3090000,457,2.32,0.22,12,0.14,6373.00,66570.00,20350,20240417,-27.27,13700,20240806,8.03,15880,-6.80,20250403,14220,4.08,20250314,20350,-27.27,20240417,13700,8.03,20240806,0.47,Y,006980,5000,154 억,,18829,N,N,0,N,00,N
20250404,150215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15190,-690,5,-4.35,59270270,3918,41.40,15470,15870,14600,20600,11120,15880,15127.69,0.61,0,212,16700,16290,15470,15060,14240,16495,15265,155,4720,5000,10790,10,1,3090000,469,2.38,0.23,12,0.13,6373.00,66570.00,20350,20240417,-25.36,13700,20240806,10.88,15880,-4.35,20250403,14220,6.82,20250314,20350,-25.36,20240417,13700,10.88,20240806,0.47,Y,006980,5000,154 억,,18829,N,N,0,N,00,N
20250404,140216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14720,-1160,5,-7.30,57071980,3771,39.85,15470,15870,14600,20600,11120,15880,15134.44,0.61,0,226,16700,16290,15470,15060,14240,16495,15265,155,4720,5000,10790,10,1,3090000,455,2.31,0.22,12,0.12,6373.00,66570.00,20350,20240417,-27.67,13700,20240806,7.45,15880,-7.30,20250403,14220,3.52,20250314,20350,-27.67,20240417,13700,7.45,20240806,0.47,Y,006980,5000,154 억,,18829,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 160214 57 100.00 KOSPI 음식료·담배 N N N N N 15200 400 2 2.70 41033640 2767 65.29 14430 15330 14430 19240 10360 14800 14829.65 0.61 0 -55 16360 15580 15090 14310 13820 15335 14065 155 4440 5000 10060 10 1 3090000 470 2.39 0.23 12 0.09 6373.00 66570.00 20350 20240417 -25.31 13700 20240806 10.95 15880 -4.28 20250403 14220 6.89 20250314 20350 -25.31 20240417 13700 10.95 20240806 0.46 Y 006980 5000 154 억 19002 N N 0 N 00 N
3 20250407 150216 57 100.00 KOSPI 음식료·담배 N N N N N 15330 530 2 3.58 37189020 2514 59.32 14430 15330 14430 19240 10360 14800 14792.77 0.61 0 -60 16360 15580 15090 14310 13820 15335 14065 155 4440 5000 10060 10 1 3090000 474 2.41 0.23 12 0.08 6373.00 66570.00 20350 20240417 -24.67 13700 20240806 11.90 15880 -3.46 20250403 14220 7.81 20250314 20350 -24.67 20240417 13700 11.90 20240806 0.46 Y 006980 5000 154 억 19002 N N 0 N 00 N
4 20250407 140215 57 100.00 KOSPI 음식료·담배 N N N N N 14920 120 2 0.81 32187210 2183 51.51 14430 15090 14430 19240 10360 14800 14744.48 0.61 0 -22 16360 15580 15090 14310 13820 15335 14065 155 4440 5000 10060 10 1 3090000 461 2.34 0.22 12 0.07 6373.00 66570.00 20350 20240417 -26.68 13700 20240806 8.91 15880 -6.05 20250403 14220 4.92 20250314 20350 -26.68 20240417 13700 8.91 20240806 0.46 Y 006980 5000 154 억 19002 N N 0 N 00 N
5 20250407 130214 57 100.00 KOSPI 음식료·담배 N N N N N 14910 110 2 0.74 29828120 2025 47.78 14430 14950 14430 19240 10360 14800 14729.94 0.61 0 -17 16360 15580 15090 14310 13820 15335 14065 155 4440 5000 10060 10 1 3090000 461 2.34 0.22 12 0.07 6373.00 66570.00 20350 20240417 -26.73 13700 20240806 8.83 15880 -6.11 20250403 14220 4.85 20250314 20350 -26.73 20240417 13700 8.83 20240806 0.46 Y 006980 5000 154 억 19002 N N 0 N 00 N
6 20250407 120215 57 100.00 KOSPI 음식료·담배 N N N N N 14760 -40 5 -0.27 17699710 1211 28.57 14430 14950 14430 19240 10360 14800 14615.78 0.61 0 -16 16360 15580 15090 14310 13820 15335 14065 155 4440 5000 10060 10 1 3090000 456 2.32 0.22 12 0.04 6373.00 66570.00 20350 20240417 -27.47 13700 20240806 7.74 15880 -7.05 20250403 14220 3.80 20250314 20350 -27.47 20240417 13700 7.74 20240806 0.46 Y 006980 5000 154 억 19002 N N 0 N 00 N
7 20250407 110215 57 100.00 KOSPI 음식료·담배 N N N N N 14740 -60 5 -0.41 16769310 1148 27.09 14430 14950 14430 19240 10360 14800 14607.41 0.61 0 -17 16360 15580 15090 14310 13820 15335 14065 155 4440 5000 10060 10 1 3090000 455 2.31 0.22 12 0.04 6373.00 66570.00 20350 20240417 -27.57 13700 20240806 7.59 15880 -7.18 20250403 14220 3.66 20250314 20350 -27.57 20240417 13700 7.59 20240806 0.46 Y 006980 5000 154 억 19002 N N 0 N 00 N
8 20250407 100215 57 100.00 KOSPI 음식료·담배 N N N N N 14550 -250 5 -1.69 12967740 890 21.00 14430 14950 14430 19240 10360 14800 14570.49 0.61 0 -18 16360 15580 15090 14310 13820 15335 14065 155 4440 5000 10060 10 1 3090000 450 2.28 0.22 12 0.03 6373.00 66570.00 20350 20240417 -28.50 13700 20240806 6.20 15880 -8.38 20250403 14220 2.32 20250314 20350 -28.50 20240417 13700 6.20 20240806 0.46 Y 006980 5000 154 억 19002 N N 0 N 00 N
9 20250407 090215 57 100.00 KOSPI 음식료·담배 N N N N N 14800 0 3 0.00 4536880 314 7.41 14430 14950 14430 19240 10360 14800 14448.66 0.61 0 26 16360 15580 15090 14310 13820 15335 14065 155 4440 5000 10060 10 1 3090000 457 2.32 0.22 12 0.01 6373.00 66570.00 20350 20240417 -27.27 13700 20240806 8.03 15880 -6.80 20250403 14220 4.08 20250314 20350 -27.27 20240417 13700 8.03 20240806 0.46 Y 006980 5000 154 억 19002 N N 0 N 00 N
10 20250404 160214 57 100.00 KOSPI 음식료·담배 N N N N N 14800 -1080 5 -6.80 64035940 4238 44.78 15470 15870 14600 20600 11120 15880 15110.31 0.61 0 214 16700 16290 15470 15060 14240 16495 15265 155 4720 5000 10790 10 1 3090000 457 2.32 0.22 12 0.14 6373.00 66570.00 20350 20240417 -27.27 13700 20240806 8.03 15880 -6.80 20250403 14220 4.08 20250314 20350 -27.27 20240417 13700 8.03 20240806 0.47 Y 006980 5000 154 억 18829 N N 0 N 00 N
11 20250404 150215 57 100.00 KOSPI 음식료·담배 N N N N N 15190 -690 5 -4.35 59270270 3918 41.40 15470 15870 14600 20600 11120 15880 15127.69 0.61 0 212 16700 16290 15470 15060 14240 16495 15265 155 4720 5000 10790 10 1 3090000 469 2.38 0.23 12 0.13 6373.00 66570.00 20350 20240417 -25.36 13700 20240806 10.88 15880 -4.35 20250403 14220 6.82 20250314 20350 -25.36 20240417 13700 10.88 20240806 0.47 Y 006980 5000 154 억 18829 N N 0 N 00 N
12 20250404 140216 57 100.00 KOSPI 음식료·담배 N N N N N 14720 -1160 5 -7.30 57071980 3771 39.85 15470 15870 14600 20600 11120 15880 15134.44 0.61 0 226 16700 16290 15470 15060 14240 16495 15265 155 4720 5000 10790 10 1 3090000 455 2.31 0.22 12 0.12 6373.00 66570.00 20350 20240417 -27.67 13700 20240806 7.45 15880 -7.30 20250403 14220 3.52 20250314 20350 -27.67 20240417 13700 7.45 20240806 0.47 Y 006980 5000 154 억 18829 N N 0 N 00 N