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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006090/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
20250317,160216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8470,-10,5,-0.12,28456210,3350,21.24,8520,8570,8470,11020,5940,8480,8494.39,4.23,0,561,8573,8526,8453,8406,8333,8490,8370,471,2540,5000,5590,10,1,9422739,798,3.93,0.36,12,0.04,2154.00,23432.00,13590,20240617,-37.67,7610,20241209,11.30,10410,-18.64,20250123,7930,6.81,20250121,13590,-37.67,20240617,7610,11.30,20241209,0.58,N,006090,5000,471 억,,399019,N,N,3,N,00,N
20250317,150216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8480,0,3,0.00,27592080,3248,20.60,8520,8570,8470,11020,5940,8480,8495.10,4.23,0,626,8573,8526,8453,8406,8333,8490,8370,471,2540,5000,5590,10,1,9422739,799,3.94,0.36,12,0.03,2154.00,23432.00,13590,20240617,-37.60,7610,20241209,11.43,10410,-18.54,20250123,7930,6.94,20250121,13590,-37.60,20240617,7610,11.43,20241209,0.58,N,006090,5000,471 억,,399019,N,N,2,N,00,N
20250317,140216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8510,30,2,0.35,13240450,1556,9.87,8520,8570,8490,11020,5940,8480,8509.29,4.23,0,178,8573,8526,8453,8406,8333,8490,8370,471,2540,5000,5590,10,1,9422739,802,3.95,0.36,12,0.02,2154.00,23432.00,13590,20240617,-37.38,7610,20241209,11.83,10410,-18.25,20250123,7930,7.31,20250121,13590,-37.38,20240617,7610,11.83,20241209,0.58,N,006090,5000,471 억,,399019,N,N,2,N,00,N
20250317,130215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8510,30,2,0.35,7846080,922,5.85,8520,8570,8490,11020,5940,8480,8509.85,4.23,0,54,8573,8526,8453,8406,8333,8490,8370,471,2540,5000,5590,10,1,9422739,802,3.95,0.36,12,0.01,2154.00,23432.00,13590,20240617,-37.38,7610,20241209,11.83,10410,-18.25,20250123,7930,7.31,20250121,13590,-37.38,20240617,7610,11.83,20241209,0.58,N,006090,5000,471 억,,399019,N,N,2,N,00,N
20250317,120215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8530,50,2,0.59,7692830,904,5.73,8520,8570,8490,11020,5940,8480,8509.77,4.23,0,54,8573,8526,8453,8406,8333,8490,8370,471,2540,5000,5590,10,1,9422739,804,3.96,0.36,12,0.01,2154.00,23432.00,13590,20240617,-37.23,7610,20241209,12.09,10410,-18.06,20250123,7930,7.57,20250121,13590,-37.23,20240617,7610,12.09,20241209,0.58,N,006090,5000,471 억,,399019,N,N,2,N,00,N
20250317,110215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8530,50,2,0.59,7300450,858,5.44,8520,8570,8490,11020,5940,8480,8508.68,4.23,0,54,8573,8526,8453,8406,8333,8490,8370,471,2540,5000,5590,10,1,9422739,804,3.96,0.36,12,0.01,2154.00,23432.00,13590,20240617,-37.23,7610,20241209,12.09,10410,-18.06,20250123,7930,7.57,20250121,13590,-37.23,20240617,7610,12.09,20241209,0.58,N,006090,5000,471 억,,399019,N,N,2,N,00,N
20250317,100217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8530,50,2,0.59,2947170,346,2.19,8520,8570,8490,11020,5940,8480,8517.83,4.23,0,67,8573,8526,8453,8406,8333,8490,8370,471,2540,5000,5590,10,1,9422739,804,3.96,0.36,12,0.00,2154.00,23432.00,13590,20240617,-37.23,7610,20241209,12.09,10410,-18.06,20250123,7930,7.57,20250121,13590,-37.23,20240617,7610,12.09,20241209,0.58,N,006090,5000,471 억,,399019,N,N,2,N,00,N
20250317,090216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8520,40,2,0.47,298250,35,0.22,8520,8570,8520,11020,5940,8480,8521.43,4.23,0,-3,8573,8526,8453,8406,8333,8490,8370,471,2540,5000,5590,10,1,9422739,803,3.96,0.36,12,0.00,2154.00,23432.00,13590,20240617,-37.31,7610,20241209,11.96,10410,-18.16,20250123,7930,7.44,20250121,13590,-37.31,20240617,7610,11.96,20241209,0.58,N,006090,5000,471 억,,399019,N,N,2,N,00,N
20250314,160215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8480,-20,5,-0.24,132970685,15770,190.48,8500,8500,8380,11050,5950,8500,8431.88,4.25,0,544,8640,8570,8520,8450,8400,8545,8425,471,2550,5000,5610,10,1,9422739,799,3.94,0.36,12,0.17,2154.00,23432.00,13590,20240617,-37.60,7610,20241209,11.43,10410,-18.54,20250123,7930,6.94,20250121,13590,-37.60,20240617,7610,11.43,20241209,0.58,N,006090,5000,471 억,,400320,N,N,2,N,00,N
20250314,150216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8420,-80,5,-0.94,130304715,15455,186.68,8500,8500,8380,11050,5950,8500,8431.23,4.25,0,672,8640,8570,8520,8450,8400,8545,8425,471,2550,5000,5610,10,1,9422739,793,3.91,0.36,12,0.16,2154.00,23432.00,13590,20240617,-38.04,7610,20241209,10.64,10410,-19.12,20250123,7930,6.18,20250121,13590,-38.04,20240617,7610,10.64,20241209,0.58,N,006090,5000,471 억,,400320,N,N,31,N,00,N
20250314,140215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8420,-80,5,-0.94,125862365,14928,180.31,8500,8500,8380,11050,5950,8500,8431.29,4.25,0,607,8640,8570,8520,8450,8400,8545,8425,471,2550,5000,5610,10,1,9422739,793,3.91,0.36,12,0.16,2154.00,23432.00,13590,20240617,-38.04,7610,20241209,10.64,10410,-19.12,20250123,7930,6.18,20250121,13590,-38.04,20240617,7610,10.64,20241209,0.58,N,006090,5000,471 억,,400320,N,N,31,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 20250317 160216 57 100.00 KOSPI 음식료·담배 N N N N N 8470 -10 5 -0.12 28456210 3350 21.24 8520 8570 8470 11020 5940 8480 8494.39 4.23 0 561 8573 8526 8453 8406 8333 8490 8370 471 2540 5000 5590 10 1 9422739 798 3.93 0.36 12 0.04 2154.00 23432.00 13590 20240617 -37.67 7610 20241209 11.30 10410 -18.64 20250123 7930 6.81 20250121 13590 -37.67 20240617 7610 11.30 20241209 0.58 N 006090 5000 471 억 399019 N N 3 N 00 N
3 20250317 150216 57 100.00 KOSPI 음식료·담배 N N N N N 8480 0 3 0.00 27592080 3248 20.60 8520 8570 8470 11020 5940 8480 8495.10 4.23 0 626 8573 8526 8453 8406 8333 8490 8370 471 2540 5000 5590 10 1 9422739 799 3.94 0.36 12 0.03 2154.00 23432.00 13590 20240617 -37.60 7610 20241209 11.43 10410 -18.54 20250123 7930 6.94 20250121 13590 -37.60 20240617 7610 11.43 20241209 0.58 N 006090 5000 471 억 399019 N N 2 N 00 N
4 20250317 140216 57 100.00 KOSPI 음식료·담배 N N N N N 8510 30 2 0.35 13240450 1556 9.87 8520 8570 8490 11020 5940 8480 8509.29 4.23 0 178 8573 8526 8453 8406 8333 8490 8370 471 2540 5000 5590 10 1 9422739 802 3.95 0.36 12 0.02 2154.00 23432.00 13590 20240617 -37.38 7610 20241209 11.83 10410 -18.25 20250123 7930 7.31 20250121 13590 -37.38 20240617 7610 11.83 20241209 0.58 N 006090 5000 471 억 399019 N N 2 N 00 N
5 20250317 130215 57 100.00 KOSPI 음식료·담배 N N N N N 8510 30 2 0.35 7846080 922 5.85 8520 8570 8490 11020 5940 8480 8509.85 4.23 0 54 8573 8526 8453 8406 8333 8490 8370 471 2540 5000 5590 10 1 9422739 802 3.95 0.36 12 0.01 2154.00 23432.00 13590 20240617 -37.38 7610 20241209 11.83 10410 -18.25 20250123 7930 7.31 20250121 13590 -37.38 20240617 7610 11.83 20241209 0.58 N 006090 5000 471 억 399019 N N 2 N 00 N
6 20250317 120215 57 100.00 KOSPI 음식료·담배 N N N N N 8530 50 2 0.59 7692830 904 5.73 8520 8570 8490 11020 5940 8480 8509.77 4.23 0 54 8573 8526 8453 8406 8333 8490 8370 471 2540 5000 5590 10 1 9422739 804 3.96 0.36 12 0.01 2154.00 23432.00 13590 20240617 -37.23 7610 20241209 12.09 10410 -18.06 20250123 7930 7.57 20250121 13590 -37.23 20240617 7610 12.09 20241209 0.58 N 006090 5000 471 억 399019 N N 2 N 00 N
7 20250317 110215 57 100.00 KOSPI 음식료·담배 N N N N N 8530 50 2 0.59 7300450 858 5.44 8520 8570 8490 11020 5940 8480 8508.68 4.23 0 54 8573 8526 8453 8406 8333 8490 8370 471 2540 5000 5590 10 1 9422739 804 3.96 0.36 12 0.01 2154.00 23432.00 13590 20240617 -37.23 7610 20241209 12.09 10410 -18.06 20250123 7930 7.57 20250121 13590 -37.23 20240617 7610 12.09 20241209 0.58 N 006090 5000 471 억 399019 N N 2 N 00 N
8 20250317 100217 57 100.00 KOSPI 음식료·담배 N N N N N 8530 50 2 0.59 2947170 346 2.19 8520 8570 8490 11020 5940 8480 8517.83 4.23 0 67 8573 8526 8453 8406 8333 8490 8370 471 2540 5000 5590 10 1 9422739 804 3.96 0.36 12 0.00 2154.00 23432.00 13590 20240617 -37.23 7610 20241209 12.09 10410 -18.06 20250123 7930 7.57 20250121 13590 -37.23 20240617 7610 12.09 20241209 0.58 N 006090 5000 471 억 399019 N N 2 N 00 N
9 20250317 090216 57 100.00 KOSPI 음식료·담배 N N N N N 8520 40 2 0.47 298250 35 0.22 8520 8570 8520 11020 5940 8480 8521.43 4.23 0 -3 8573 8526 8453 8406 8333 8490 8370 471 2540 5000 5590 10 1 9422739 803 3.96 0.36 12 0.00 2154.00 23432.00 13590 20240617 -37.31 7610 20241209 11.96 10410 -18.16 20250123 7930 7.44 20250121 13590 -37.31 20240617 7610 11.96 20241209 0.58 N 006090 5000 471 억 399019 N N 2 N 00 N
10 20250314 160215 57 100.00 KOSPI 음식료·담배 N N N N N 8480 -20 5 -0.24 132970685 15770 190.48 8500 8500 8380 11050 5950 8500 8431.88 4.25 0 544 8640 8570 8520 8450 8400 8545 8425 471 2550 5000 5610 10 1 9422739 799 3.94 0.36 12 0.17 2154.00 23432.00 13590 20240617 -37.60 7610 20241209 11.43 10410 -18.54 20250123 7930 6.94 20250121 13590 -37.60 20240617 7610 11.43 20241209 0.58 N 006090 5000 471 억 400320 N N 2 N 00 N
11 20250314 150216 57 100.00 KOSPI 음식료·담배 N N N N N 8420 -80 5 -0.94 130304715 15455 186.68 8500 8500 8380 11050 5950 8500 8431.23 4.25 0 672 8640 8570 8520 8450 8400 8545 8425 471 2550 5000 5610 10 1 9422739 793 3.91 0.36 12 0.16 2154.00 23432.00 13590 20240617 -38.04 7610 20241209 10.64 10410 -19.12 20250123 7930 6.18 20250121 13590 -38.04 20240617 7610 10.64 20241209 0.58 N 006090 5000 471 억 400320 N N 31 N 00 N
12 20250314 140215 57 100.00 KOSPI 음식료·담배 N N N N N 8420 -80 5 -0.94 125862365 14928 180.31 8500 8500 8380 11050 5950 8500 8431.29 4.25 0 607 8640 8570 8520 8450 8400 8545 8425 471 2550 5000 5610 10 1 9422739 793 3.91 0.36 12 0.16 2154.00 23432.00 13590 20240617 -38.04 7610 20241209 10.64 10410 -19.12 20250123 7930 6.18 20250121 13590 -38.04 20240617 7610 10.64 20241209 0.58 N 006090 5000 471 억 400320 N N 31 N 00 N