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
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
20250411,160218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15830,0,3,0.00,44093850,2806,215.18,15670,15830,15640,20550,11090,15830,15714.13,0.62,0,-179,16410,16120,15690,15400,14970,16265,15545,155,4720,5000,10760,10,1,3090000,489,2.48,0.24,12,0.09,6373.00,66570.00,20350,20240417,-22.21,13700,20240806,15.55,16340,-3.12,20250408,14220,11.32,20250314,20350,-22.21,20240417,13700,15.55,20240806,0.46,Y,006980,5000,154 억,,19214,N,N,1,N,00,N
20250411,150218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15760,-70,5,-0.44,43555700,2772,212.58,15670,15770,15640,20550,11090,15830,15712.73,0.62,0,-178,16410,16120,15690,15400,14970,16265,15545,155,4720,5000,10760,10,1,3090000,487,2.47,0.24,12,0.09,6373.00,66570.00,20350,20240417,-22.56,13700,20240806,15.04,16340,-3.55,20250408,14220,10.83,20250314,20350,-22.56,20240417,13700,15.04,20240806,0.46,Y,006980,5000,154 억,,19214,N,N,1,N,00,N
20250411,140219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15730,-100,5,-0.63,29243060,1863,142.87,15670,15770,15640,20550,11090,15830,15696.76,0.62,0,-126,16410,16120,15690,15400,14970,16265,15545,155,4720,5000,10760,10,1,3090000,486,2.47,0.24,12,0.06,6373.00,66570.00,20350,20240417,-22.70,13700,20240806,14.82,16340,-3.73,20250408,14220,10.62,20250314,20350,-22.70,20240417,13700,14.82,20240806,0.46,Y,006980,5000,154 억,,19214,N,N,1,N,00,N
20250411,130219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15690,-140,5,-0.88,27201320,1733,132.90,15670,15770,15640,20550,11090,15830,15696.09,0.62,0,-126,16410,16120,15690,15400,14970,16265,15545,155,4720,5000,10760,10,1,3090000,485,2.46,0.24,12,0.06,6373.00,66570.00,20350,20240417,-22.90,13700,20240806,14.53,16340,-3.98,20250408,14220,10.34,20250314,20350,-22.90,20240417,13700,14.53,20240806,0.46,Y,006980,5000,154 억,,19214,N,N,1,N,00,N
20250411,120219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15690,-140,5,-0.88,27201320,1733,132.90,15670,15770,15640,20550,11090,15830,15696.09,0.62,0,-126,16410,16120,15690,15400,14970,16265,15545,155,4720,5000,10760,10,1,3090000,485,2.46,0.24,12,0.06,6373.00,66570.00,20350,20240417,-22.90,13700,20240806,14.53,16340,-3.98,20250408,14220,10.34,20250314,20350,-22.90,20240417,13700,14.53,20240806,0.46,Y,006980,5000,154 억,,19214,N,N,1,N,00,N
20250411,110218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15700,-130,5,-0.82,19841790,1264,96.93,15670,15750,15640,20550,11090,15830,15697.62,0.62,0,-280,16410,16120,15690,15400,14970,16265,15545,155,4720,5000,10760,10,1,3090000,485,2.46,0.24,12,0.04,6373.00,66570.00,20350,20240417,-22.85,13700,20240806,14.60,16340,-3.92,20250408,14220,10.41,20250314,20350,-22.85,20240417,13700,14.60,20240806,0.46,Y,006980,5000,154 억,,19214,N,N,1,N,00,N
20250411,100219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15700,-130,5,-0.82,18632890,1187,91.03,15670,15750,15640,20550,11090,15830,15697.46,0.62,0,-280,16410,16120,15690,15400,14970,16265,15545,155,4720,5000,10760,10,1,3090000,485,2.46,0.24,12,0.04,6373.00,66570.00,20350,20240417,-22.85,13700,20240806,14.60,16340,-3.92,20250408,14220,10.41,20250314,20350,-22.85,20240417,13700,14.60,20240806,0.46,Y,006980,5000,154 억,,19214,N,N,1,N,00,N
20250411,090219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15690,-140,5,-0.88,690060,44,3.37,15670,15690,15670,20550,11090,15830,15683.18,0.62,0,-13,16410,16120,15690,15400,14970,16265,15545,155,4720,5000,10760,10,1,3090000,485,2.46,0.24,12,0.00,6373.00,66570.00,20350,20240417,-22.90,13700,20240806,14.53,16340,-3.98,20250408,14220,10.34,20250314,20350,-22.90,20240417,13700,14.53,20240806,0.46,Y,006980,5000,154 억,,19214,N,N,1,N,00,N
20250410,160217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15830,570,2,3.74,20253180,1303,63.31,15420,15980,15260,19830,10690,15260,15543.50,0.62,0,26,16113,15686,15473,15046,14833,15580,14940,155,4570,5000,10370,10,1,3090000,489,2.48,0.24,12,0.04,6373.00,66570.00,20350,20240417,-22.21,13700,20240806,15.55,16340,-3.12,20250408,14220,11.32,20250314,20350,-22.21,20240417,13700,15.55,20240806,0.46,Y,006980,5000,154 억,,19188,N,N,1,N,00,N
20250410,150218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15690,430,2,2.82,19307860,1243,60.40,15420,15980,15260,19830,10690,15260,15533.27,0.62,0,26,16113,15686,15473,15046,14833,15580,14940,155,4570,5000,10370,10,1,3090000,485,2.46,0.24,12,0.04,6373.00,66570.00,20350,20240417,-22.90,13700,20240806,14.53,16340,-3.98,20250408,14220,10.34,20250314,20350,-22.90,20240417,13700,14.53,20240806,0.46,Y,006980,5000,154 억,,19188,N,N,0,N,00,N
20250410,140218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15610,350,2,2.29,18135670,1168,56.75,15420,15980,15260,19830,10690,15260,15527.11,0.62,0,26,16113,15686,15473,15046,14833,15580,14940,155,4570,5000,10370,10,1,3090000,482,2.45,0.23,12,0.04,6373.00,66570.00,20350,20240417,-23.29,13700,20240806,13.94,16340,-4.47,20250408,14220,9.77,20250314,20350,-23.29,20240417,13700,13.94,20240806,0.46,Y,006980,5000,154 억,,19188,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 160218 57 100.00 KOSPI 음식료·담배 N N N N N 15830 0 3 0.00 44093850 2806 215.18 15670 15830 15640 20550 11090 15830 15714.13 0.62 0 -179 16410 16120 15690 15400 14970 16265 15545 155 4720 5000 10760 10 1 3090000 489 2.48 0.24 12 0.09 6373.00 66570.00 20350 20240417 -22.21 13700 20240806 15.55 16340 -3.12 20250408 14220 11.32 20250314 20350 -22.21 20240417 13700 15.55 20240806 0.46 Y 006980 5000 154 억 19214 N N 1 N 00 N
3 20250411 150218 57 100.00 KOSPI 음식료·담배 N N N N N 15760 -70 5 -0.44 43555700 2772 212.58 15670 15770 15640 20550 11090 15830 15712.73 0.62 0 -178 16410 16120 15690 15400 14970 16265 15545 155 4720 5000 10760 10 1 3090000 487 2.47 0.24 12 0.09 6373.00 66570.00 20350 20240417 -22.56 13700 20240806 15.04 16340 -3.55 20250408 14220 10.83 20250314 20350 -22.56 20240417 13700 15.04 20240806 0.46 Y 006980 5000 154 억 19214 N N 1 N 00 N
4 20250411 140219 57 100.00 KOSPI 음식료·담배 N N N N N 15730 -100 5 -0.63 29243060 1863 142.87 15670 15770 15640 20550 11090 15830 15696.76 0.62 0 -126 16410 16120 15690 15400 14970 16265 15545 155 4720 5000 10760 10 1 3090000 486 2.47 0.24 12 0.06 6373.00 66570.00 20350 20240417 -22.70 13700 20240806 14.82 16340 -3.73 20250408 14220 10.62 20250314 20350 -22.70 20240417 13700 14.82 20240806 0.46 Y 006980 5000 154 억 19214 N N 1 N 00 N
5 20250411 130219 57 100.00 KOSPI 음식료·담배 N N N N N 15690 -140 5 -0.88 27201320 1733 132.90 15670 15770 15640 20550 11090 15830 15696.09 0.62 0 -126 16410 16120 15690 15400 14970 16265 15545 155 4720 5000 10760 10 1 3090000 485 2.46 0.24 12 0.06 6373.00 66570.00 20350 20240417 -22.90 13700 20240806 14.53 16340 -3.98 20250408 14220 10.34 20250314 20350 -22.90 20240417 13700 14.53 20240806 0.46 Y 006980 5000 154 억 19214 N N 1 N 00 N
6 20250411 120219 57 100.00 KOSPI 음식료·담배 N N N N N 15690 -140 5 -0.88 27201320 1733 132.90 15670 15770 15640 20550 11090 15830 15696.09 0.62 0 -126 16410 16120 15690 15400 14970 16265 15545 155 4720 5000 10760 10 1 3090000 485 2.46 0.24 12 0.06 6373.00 66570.00 20350 20240417 -22.90 13700 20240806 14.53 16340 -3.98 20250408 14220 10.34 20250314 20350 -22.90 20240417 13700 14.53 20240806 0.46 Y 006980 5000 154 억 19214 N N 1 N 00 N
7 20250411 110218 57 100.00 KOSPI 음식료·담배 N N N N N 15700 -130 5 -0.82 19841790 1264 96.93 15670 15750 15640 20550 11090 15830 15697.62 0.62 0 -280 16410 16120 15690 15400 14970 16265 15545 155 4720 5000 10760 10 1 3090000 485 2.46 0.24 12 0.04 6373.00 66570.00 20350 20240417 -22.85 13700 20240806 14.60 16340 -3.92 20250408 14220 10.41 20250314 20350 -22.85 20240417 13700 14.60 20240806 0.46 Y 006980 5000 154 억 19214 N N 1 N 00 N
8 20250411 100219 57 100.00 KOSPI 음식료·담배 N N N N N 15700 -130 5 -0.82 18632890 1187 91.03 15670 15750 15640 20550 11090 15830 15697.46 0.62 0 -280 16410 16120 15690 15400 14970 16265 15545 155 4720 5000 10760 10 1 3090000 485 2.46 0.24 12 0.04 6373.00 66570.00 20350 20240417 -22.85 13700 20240806 14.60 16340 -3.92 20250408 14220 10.41 20250314 20350 -22.85 20240417 13700 14.60 20240806 0.46 Y 006980 5000 154 억 19214 N N 1 N 00 N
9 20250411 090219 57 100.00 KOSPI 음식료·담배 N N N N N 15690 -140 5 -0.88 690060 44 3.37 15670 15690 15670 20550 11090 15830 15683.18 0.62 0 -13 16410 16120 15690 15400 14970 16265 15545 155 4720 5000 10760 10 1 3090000 485 2.46 0.24 12 0.00 6373.00 66570.00 20350 20240417 -22.90 13700 20240806 14.53 16340 -3.98 20250408 14220 10.34 20250314 20350 -22.90 20240417 13700 14.53 20240806 0.46 Y 006980 5000 154 억 19214 N N 1 N 00 N
10 20250410 160217 57 100.00 KOSPI 음식료·담배 N N N N N 15830 570 2 3.74 20253180 1303 63.31 15420 15980 15260 19830 10690 15260 15543.50 0.62 0 26 16113 15686 15473 15046 14833 15580 14940 155 4570 5000 10370 10 1 3090000 489 2.48 0.24 12 0.04 6373.00 66570.00 20350 20240417 -22.21 13700 20240806 15.55 16340 -3.12 20250408 14220 11.32 20250314 20350 -22.21 20240417 13700 15.55 20240806 0.46 Y 006980 5000 154 억 19188 N N 1 N 00 N
11 20250410 150218 57 100.00 KOSPI 음식료·담배 N N N N N 15690 430 2 2.82 19307860 1243 60.40 15420 15980 15260 19830 10690 15260 15533.27 0.62 0 26 16113 15686 15473 15046 14833 15580 14940 155 4570 5000 10370 10 1 3090000 485 2.46 0.24 12 0.04 6373.00 66570.00 20350 20240417 -22.90 13700 20240806 14.53 16340 -3.98 20250408 14220 10.34 20250314 20350 -22.90 20240417 13700 14.53 20240806 0.46 Y 006980 5000 154 억 19188 N N 0 N 00 N
12 20250410 140218 57 100.00 KOSPI 음식료·담배 N N N N N 15610 350 2 2.29 18135670 1168 56.75 15420 15980 15260 19830 10690 15260 15527.11 0.62 0 26 16113 15686 15473 15046 14833 15580 14940 155 4570 5000 10370 10 1 3090000 482 2.45 0.23 12 0.04 6373.00 66570.00 20350 20240417 -23.29 13700 20240806 13.94 16340 -4.47 20250408 14220 9.77 20250314 20350 -23.29 20240417 13700 13.94 20240806 0.46 Y 006980 5000 154 억 19188 N N 0 N 00 N