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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160210,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8490,180,2,2.17,341360260,40500,83.03,8230,8570,8230,10800,5820,8310,8428.71,4.52,0,1030,8683,8496,8313,8126,7943,8405,8035,471,2490,5000,5480,10,1,9422739,800,6.33,0.35,12,0.43,1342.00,24379.00,13590,20240617,-37.53,7610,20241209,11.56,10410,-18.44,20250123,7700,10.26,20250403,13590,-37.53,20240617,7610,11.56,20241209,0.55,Y,006090,5000,471 억,,425544,N,N,1671,N,00,N
20250411,150211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8480,170,2,2.05,317168660,37636,77.16,8230,8570,8230,10800,5820,8310,8427.33,4.52,0,523,8683,8496,8313,8126,7943,8405,8035,471,2490,5000,5480,10,1,9422739,799,6.32,0.35,12,0.40,1342.00,24379.00,13590,20240617,-37.60,7610,20241209,11.43,10410,-18.54,20250123,7700,10.13,20250403,13590,-37.60,20240617,7610,11.43,20241209,0.55,Y,006090,5000,471 억,,425544,N,N,6,N,00,N
20250411,140211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8520,210,2,2.53,218981140,26018,53.34,8230,8570,8230,10800,5820,8310,8416.61,4.52,0,-441,8683,8496,8313,8126,7943,8405,8035,471,2490,5000,5480,10,1,9422739,803,6.35,0.35,12,0.28,1342.00,24379.00,13590,20240617,-37.31,7610,20241209,11.96,10410,-18.16,20250123,7700,10.65,20250403,13590,-37.31,20240617,7610,11.96,20241209,0.55,Y,006090,5000,471 억,,425544,N,N,6,N,00,N
20250411,130212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8320,10,2,0.12,157733305,18762,38.46,8230,8570,8230,10800,5820,8310,8407.17,4.52,0,1126,8683,8496,8313,8126,7943,8405,8035,471,2490,5000,5480,10,1,9422739,784,6.20,0.34,12,0.20,1342.00,24379.00,13590,20240617,-38.78,7610,20241209,9.33,10410,-20.08,20250123,7700,8.05,20250403,13590,-38.78,20240617,7610,9.33,20241209,0.55,Y,006090,5000,471 억,,425544,N,N,6,N,00,N
20250411,120212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8340,30,2,0.36,151037575,17958,36.82,8230,8570,8230,10800,5820,8310,8410.71,4.52,0,1017,8683,8496,8313,8126,7943,8405,8035,471,2490,5000,5480,10,1,9422739,786,6.21,0.34,12,0.19,1342.00,24379.00,13590,20240617,-38.63,7610,20241209,9.59,10410,-19.88,20250123,7700,8.31,20250403,13590,-38.63,20240617,7610,9.59,20241209,0.55,Y,006090,5000,471 억,,425544,N,N,6,N,00,N
20250411,110211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8320,10,2,0.12,142375300,16916,34.68,8230,8570,8230,10800,5820,8310,8416.73,4.52,0,847,8683,8496,8313,8126,7943,8405,8035,471,2490,5000,5480,10,1,9422739,784,6.20,0.34,12,0.18,1342.00,24379.00,13590,20240617,-38.78,7610,20241209,9.33,10410,-20.08,20250123,7700,8.05,20250403,13590,-38.78,20240617,7610,9.33,20241209,0.55,Y,006090,5000,471 억,,425544,N,N,6,N,00,N
20250411,100212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8410,100,2,1.20,114215530,13545,27.77,8230,8570,8230,10800,5820,8310,8432.48,4.52,0,969,8683,8496,8313,8126,7943,8405,8035,471,2490,5000,5480,10,1,9422739,792,6.27,0.34,12,0.14,1342.00,24379.00,13590,20240617,-38.12,7610,20241209,10.51,10410,-19.21,20250123,7700,9.22,20250403,13590,-38.12,20240617,7610,10.51,20241209,0.55,Y,006090,5000,471 억,,425544,N,N,6,N,00,N
20250411,090212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8310,0,3,0.00,6521250,790,1.62,8230,8310,8230,10800,5820,8310,8253.31,4.52,0,221,8683,8496,8313,8126,7943,8405,8035,471,2490,5000,5480,10,1,9422739,783,6.19,0.34,12,0.01,1342.00,24379.00,13590,20240617,-38.85,7610,20241209,9.20,10410,-20.17,20250123,7700,7.92,20250403,13590,-38.85,20240617,7610,9.20,20241209,0.55,Y,006090,5000,471 억,,425544,N,N,6,N,00,N
20250410,160210,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8310,-10,5,-0.12,398863190,47772,31.45,8480,8500,8130,10810,5830,8320,8349.31,4.33,0,13867,9093,8706,8403,8016,7713,8555,7865,471,2490,5000,5490,10,1,9422739,783,6.19,0.34,12,0.51,1342.00,24379.00,13590,20240617,-38.85,7610,20241209,9.20,10410,-20.17,20250123,7700,7.92,20250403,13590,-38.85,20240617,7610,9.20,20241209,0.56,Y,006090,5000,471 억,,407574,N,N,6,N,00,N
20250410,150211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8380,60,2,0.72,367711550,44029,28.99,8480,8500,8130,10810,5830,8320,8351.58,4.33,0,13783,9093,8706,8403,8016,7713,8555,7865,471,2490,5000,5490,10,1,9422739,790,6.24,0.34,12,0.47,1342.00,24379.00,13590,20240617,-38.34,7610,20241209,10.12,10410,-19.50,20250123,7700,8.83,20250403,13590,-38.34,20240617,7610,10.12,20241209,0.56,Y,006090,5000,471 억,,407574,N,N,0,N,00,N
20250410,140211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8400,80,2,0.96,328317290,39330,25.89,8480,8500,8130,10810,5830,8320,8347.76,4.33,0,11957,9093,8706,8403,8016,7713,8555,7865,471,2490,5000,5490,10,1,9422739,792,6.26,0.34,12,0.42,1342.00,24379.00,13590,20240617,-38.19,7610,20241209,10.38,10410,-19.31,20250123,7700,9.09,20250403,13590,-38.19,20240617,7610,10.38,20241209,0.56,Y,006090,5000,471 억,,407574,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 20250411 160210 57 100.00 KOSPI 음식료·담배 N N N N N 8490 180 2 2.17 341360260 40500 83.03 8230 8570 8230 10800 5820 8310 8428.71 4.52 0 1030 8683 8496 8313 8126 7943 8405 8035 471 2490 5000 5480 10 1 9422739 800 6.33 0.35 12 0.43 1342.00 24379.00 13590 20240617 -37.53 7610 20241209 11.56 10410 -18.44 20250123 7700 10.26 20250403 13590 -37.53 20240617 7610 11.56 20241209 0.55 Y 006090 5000 471 억 425544 N N 1671 N 00 N
3 20250411 150211 57 100.00 KOSPI 음식료·담배 N N N N N 8480 170 2 2.05 317168660 37636 77.16 8230 8570 8230 10800 5820 8310 8427.33 4.52 0 523 8683 8496 8313 8126 7943 8405 8035 471 2490 5000 5480 10 1 9422739 799 6.32 0.35 12 0.40 1342.00 24379.00 13590 20240617 -37.60 7610 20241209 11.43 10410 -18.54 20250123 7700 10.13 20250403 13590 -37.60 20240617 7610 11.43 20241209 0.55 Y 006090 5000 471 억 425544 N N 6 N 00 N
4 20250411 140211 57 100.00 KOSPI 음식료·담배 N N N N N 8520 210 2 2.53 218981140 26018 53.34 8230 8570 8230 10800 5820 8310 8416.61 4.52 0 -441 8683 8496 8313 8126 7943 8405 8035 471 2490 5000 5480 10 1 9422739 803 6.35 0.35 12 0.28 1342.00 24379.00 13590 20240617 -37.31 7610 20241209 11.96 10410 -18.16 20250123 7700 10.65 20250403 13590 -37.31 20240617 7610 11.96 20241209 0.55 Y 006090 5000 471 억 425544 N N 6 N 00 N
5 20250411 130212 57 100.00 KOSPI 음식료·담배 N N N N N 8320 10 2 0.12 157733305 18762 38.46 8230 8570 8230 10800 5820 8310 8407.17 4.52 0 1126 8683 8496 8313 8126 7943 8405 8035 471 2490 5000 5480 10 1 9422739 784 6.20 0.34 12 0.20 1342.00 24379.00 13590 20240617 -38.78 7610 20241209 9.33 10410 -20.08 20250123 7700 8.05 20250403 13590 -38.78 20240617 7610 9.33 20241209 0.55 Y 006090 5000 471 억 425544 N N 6 N 00 N
6 20250411 120212 57 100.00 KOSPI 음식료·담배 N N N N N 8340 30 2 0.36 151037575 17958 36.82 8230 8570 8230 10800 5820 8310 8410.71 4.52 0 1017 8683 8496 8313 8126 7943 8405 8035 471 2490 5000 5480 10 1 9422739 786 6.21 0.34 12 0.19 1342.00 24379.00 13590 20240617 -38.63 7610 20241209 9.59 10410 -19.88 20250123 7700 8.31 20250403 13590 -38.63 20240617 7610 9.59 20241209 0.55 Y 006090 5000 471 억 425544 N N 6 N 00 N
7 20250411 110211 57 100.00 KOSPI 음식료·담배 N N N N N 8320 10 2 0.12 142375300 16916 34.68 8230 8570 8230 10800 5820 8310 8416.73 4.52 0 847 8683 8496 8313 8126 7943 8405 8035 471 2490 5000 5480 10 1 9422739 784 6.20 0.34 12 0.18 1342.00 24379.00 13590 20240617 -38.78 7610 20241209 9.33 10410 -20.08 20250123 7700 8.05 20250403 13590 -38.78 20240617 7610 9.33 20241209 0.55 Y 006090 5000 471 억 425544 N N 6 N 00 N
8 20250411 100212 57 100.00 KOSPI 음식료·담배 N N N N N 8410 100 2 1.20 114215530 13545 27.77 8230 8570 8230 10800 5820 8310 8432.48 4.52 0 969 8683 8496 8313 8126 7943 8405 8035 471 2490 5000 5480 10 1 9422739 792 6.27 0.34 12 0.14 1342.00 24379.00 13590 20240617 -38.12 7610 20241209 10.51 10410 -19.21 20250123 7700 9.22 20250403 13590 -38.12 20240617 7610 10.51 20241209 0.55 Y 006090 5000 471 억 425544 N N 6 N 00 N
9 20250411 090212 57 100.00 KOSPI 음식료·담배 N N N N N 8310 0 3 0.00 6521250 790 1.62 8230 8310 8230 10800 5820 8310 8253.31 4.52 0 221 8683 8496 8313 8126 7943 8405 8035 471 2490 5000 5480 10 1 9422739 783 6.19 0.34 12 0.01 1342.00 24379.00 13590 20240617 -38.85 7610 20241209 9.20 10410 -20.17 20250123 7700 7.92 20250403 13590 -38.85 20240617 7610 9.20 20241209 0.55 Y 006090 5000 471 억 425544 N N 6 N 00 N
10 20250410 160210 57 100.00 KOSPI 음식료·담배 N N N N N 8310 -10 5 -0.12 398863190 47772 31.45 8480 8500 8130 10810 5830 8320 8349.31 4.33 0 13867 9093 8706 8403 8016 7713 8555 7865 471 2490 5000 5490 10 1 9422739 783 6.19 0.34 12 0.51 1342.00 24379.00 13590 20240617 -38.85 7610 20241209 9.20 10410 -20.17 20250123 7700 7.92 20250403 13590 -38.85 20240617 7610 9.20 20241209 0.56 Y 006090 5000 471 억 407574 N N 6 N 00 N
11 20250410 150211 57 100.00 KOSPI 음식료·담배 N N N N N 8380 60 2 0.72 367711550 44029 28.99 8480 8500 8130 10810 5830 8320 8351.58 4.33 0 13783 9093 8706 8403 8016 7713 8555 7865 471 2490 5000 5490 10 1 9422739 790 6.24 0.34 12 0.47 1342.00 24379.00 13590 20240617 -38.34 7610 20241209 10.12 10410 -19.50 20250123 7700 8.83 20250403 13590 -38.34 20240617 7610 10.12 20241209 0.56 Y 006090 5000 471 억 407574 N N 0 N 00 N
12 20250410 140211 57 100.00 KOSPI 음식료·담배 N N N N N 8400 80 2 0.96 328317290 39330 25.89 8480 8500 8130 10810 5830 8320 8347.76 4.33 0 11957 9093 8706 8403 8016 7713 8555 7865 471 2490 5000 5490 10 1 9422739 792 6.26 0.34 12 0.42 1342.00 24379.00 13590 20240617 -38.19 7610 20241209 10.38 10410 -19.31 20250123 7700 9.09 20250403 13590 -38.19 20240617 7610 10.38 20241209 0.56 Y 006090 5000 471 억 407574 N N 0 N 00 N