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
006980/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
20250317,160224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14610,30,2,0.21,24558430,1677,77.17,14700,14740,14590,18950,10210,14580,14644.26,0.70,0,-14,14820,14700,14460,14340,14100,14760,14400,155,4370,5000,9910,10,1,3090000,451,4.08,0.24,12,0.05,3578.00,60855.00,20350,20240417,-28.21,13700,20240806,6.64,15490,-5.68,20250107,14220,2.74,20250314,20350,-28.21,20240417,13700,6.64,20240806,0.49,N,006980,5000,154 억,,21724,N,N,2,N,00,N
20250317,150224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14600,20,2,0.14,24514600,1674,77.04,14700,14740,14590,18950,10210,14580,14644.32,0.70,0,-13,14820,14700,14460,14340,14100,14760,14400,155,4370,5000,9910,10,1,3090000,451,4.08,0.24,12,0.05,3578.00,60855.00,20350,20240417,-28.26,13700,20240806,6.57,15490,-5.75,20250107,14220,2.67,20250314,20350,-28.26,20240417,13700,6.57,20240806,0.49,N,006980,5000,154 억,,21724,N,N,0,N,00,N
20250317,140224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14680,100,2,0.69,24251360,1656,76.21,14700,14740,14590,18950,10210,14580,14644.54,0.70,0,-13,14820,14700,14460,14340,14100,14760,14400,155,4370,5000,9910,10,1,3090000,454,4.10,0.24,12,0.05,3578.00,60855.00,20350,20240417,-27.86,13700,20240806,7.15,15490,-5.23,20250107,14220,3.23,20250314,20350,-27.86,20240417,13700,7.15,20240806,0.49,N,006980,5000,154 억,,21724,N,N,0,N,00,N
20250317,130223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14670,90,2,0.62,18247650,1246,57.34,14700,14740,14590,18950,10210,14580,14644.98,0.70,0,5,14820,14700,14460,14340,14100,14760,14400,155,4370,5000,9910,10,1,3090000,453,4.10,0.24,12,0.04,3578.00,60855.00,20350,20240417,-27.91,13700,20240806,7.08,15490,-5.29,20250107,14220,3.16,20250314,20350,-27.91,20240417,13700,7.08,20240806,0.49,N,006980,5000,154 억,,21724,N,N,0,N,00,N
20250317,120222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14640,60,2,0.41,17736060,1211,55.73,14700,14740,14590,18950,10210,14580,14645.80,0.70,0,5,14820,14700,14460,14340,14100,14760,14400,155,4370,5000,9910,10,1,3090000,452,4.09,0.24,12,0.04,3578.00,60855.00,20350,20240417,-28.06,13700,20240806,6.86,15490,-5.49,20250107,14220,2.95,20250314,20350,-28.06,20240417,13700,6.86,20240806,0.49,N,006980,5000,154 억,,21724,N,N,0,N,00,N
20250317,110223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14640,60,2,0.41,12734370,869,39.99,14700,14740,14610,18950,10210,14580,14654.05,0.70,0,6,14820,14700,14460,14340,14100,14760,14400,155,4370,5000,9910,10,1,3090000,452,4.09,0.24,12,0.03,3578.00,60855.00,20350,20240417,-28.06,13700,20240806,6.86,15490,-5.49,20250107,14220,2.95,20250314,20350,-28.06,20240417,13700,6.86,20240806,0.49,N,006980,5000,154 억,,21724,N,N,0,N,00,N
20250317,100225,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14610,30,2,0.21,5805650,395,18.18,14700,14740,14610,18950,10210,14580,14697.85,0.70,0,-12,14820,14700,14460,14340,14100,14760,14400,155,4370,5000,9910,10,1,3090000,451,4.08,0.24,12,0.01,3578.00,60855.00,20350,20240417,-28.21,13700,20240806,6.64,15490,-5.68,20250107,14220,2.74,20250314,20350,-28.21,20240417,13700,6.64,20240806,0.49,N,006980,5000,154 억,,21724,N,N,0,N,00,N
20250317,090224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14730,150,2,1.03,1250960,85,3.91,14700,14730,14700,18950,10210,14580,14717.18,0.70,0,0,14820,14700,14460,14340,14100,14760,14400,155,4370,5000,9910,10,1,3090000,455,4.12,0.24,12,0.00,3578.00,60855.00,20350,20240417,-27.62,13700,20240806,7.52,15490,-4.91,20250107,14220,3.59,20250314,20350,-27.62,20240417,13700,7.52,20240806,0.49,N,006980,5000,154 억,,21724,N,N,0,N,00,N
20250314,160223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14580,180,2,1.25,30916500,2150,280.31,14260,14580,14220,18720,10080,14400,14376.26,0.70,0,184,14466,14432,14396,14362,14326,14450,14380,155,4320,5000,9790,10,1,3090000,451,4.07,0.24,12,0.07,3578.00,60855.00,20350,20240417,-28.35,13700,20240806,6.42,15490,-5.87,20250107,14220,2.53,20250314,20350,-28.35,20240417,13700,6.42,20240806,0.51,N,006980,5000,154 억,,21542,N,N,9,N,00,N
20250314,150224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14510,110,2,0.76,24999660,1744,227.38,14260,14550,14220,18720,10080,14400,14334.67,0.70,0,187,14466,14432,14396,14362,14326,14450,14380,155,4320,5000,9790,10,1,3090000,448,4.06,0.24,12,0.06,3578.00,60855.00,20350,20240417,-28.70,13700,20240806,5.91,15490,-6.33,20250107,14220,2.04,20250314,20350,-28.70,20240417,13700,5.91,20240806,0.51,N,006980,5000,154 억,,21542,N,N,9,N,00,N
20250314,140223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14500,100,2,0.69,22644940,1582,206.26,14260,14550,14220,18720,10080,14400,14314.12,0.70,0,187,14466,14432,14396,14362,14326,14450,14380,155,4320,5000,9790,10,1,3090000,448,4.05,0.24,12,0.05,3578.00,60855.00,20350,20240417,-28.75,13700,20240806,5.84,15490,-6.39,20250107,14220,1.97,20250314,20350,-28.75,20240417,13700,5.84,20240806,0.51,N,006980,5000,154 억,,21542,N,N,9,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 160224 57 100.00 KOSPI 음식료·담배 N N N N N 14610 30 2 0.21 24558430 1677 77.17 14700 14740 14590 18950 10210 14580 14644.26 0.70 0 -14 14820 14700 14460 14340 14100 14760 14400 155 4370 5000 9910 10 1 3090000 451 4.08 0.24 12 0.05 3578.00 60855.00 20350 20240417 -28.21 13700 20240806 6.64 15490 -5.68 20250107 14220 2.74 20250314 20350 -28.21 20240417 13700 6.64 20240806 0.49 N 006980 5000 154 억 21724 N N 2 N 00 N
3 20250317 150224 57 100.00 KOSPI 음식료·담배 N N N N N 14600 20 2 0.14 24514600 1674 77.04 14700 14740 14590 18950 10210 14580 14644.32 0.70 0 -13 14820 14700 14460 14340 14100 14760 14400 155 4370 5000 9910 10 1 3090000 451 4.08 0.24 12 0.05 3578.00 60855.00 20350 20240417 -28.26 13700 20240806 6.57 15490 -5.75 20250107 14220 2.67 20250314 20350 -28.26 20240417 13700 6.57 20240806 0.49 N 006980 5000 154 억 21724 N N 0 N 00 N
4 20250317 140224 57 100.00 KOSPI 음식료·담배 N N N N N 14680 100 2 0.69 24251360 1656 76.21 14700 14740 14590 18950 10210 14580 14644.54 0.70 0 -13 14820 14700 14460 14340 14100 14760 14400 155 4370 5000 9910 10 1 3090000 454 4.10 0.24 12 0.05 3578.00 60855.00 20350 20240417 -27.86 13700 20240806 7.15 15490 -5.23 20250107 14220 3.23 20250314 20350 -27.86 20240417 13700 7.15 20240806 0.49 N 006980 5000 154 억 21724 N N 0 N 00 N
5 20250317 130223 57 100.00 KOSPI 음식료·담배 N N N N N 14670 90 2 0.62 18247650 1246 57.34 14700 14740 14590 18950 10210 14580 14644.98 0.70 0 5 14820 14700 14460 14340 14100 14760 14400 155 4370 5000 9910 10 1 3090000 453 4.10 0.24 12 0.04 3578.00 60855.00 20350 20240417 -27.91 13700 20240806 7.08 15490 -5.29 20250107 14220 3.16 20250314 20350 -27.91 20240417 13700 7.08 20240806 0.49 N 006980 5000 154 억 21724 N N 0 N 00 N
6 20250317 120222 57 100.00 KOSPI 음식료·담배 N N N N N 14640 60 2 0.41 17736060 1211 55.73 14700 14740 14590 18950 10210 14580 14645.80 0.70 0 5 14820 14700 14460 14340 14100 14760 14400 155 4370 5000 9910 10 1 3090000 452 4.09 0.24 12 0.04 3578.00 60855.00 20350 20240417 -28.06 13700 20240806 6.86 15490 -5.49 20250107 14220 2.95 20250314 20350 -28.06 20240417 13700 6.86 20240806 0.49 N 006980 5000 154 억 21724 N N 0 N 00 N
7 20250317 110223 57 100.00 KOSPI 음식료·담배 N N N N N 14640 60 2 0.41 12734370 869 39.99 14700 14740 14610 18950 10210 14580 14654.05 0.70 0 6 14820 14700 14460 14340 14100 14760 14400 155 4370 5000 9910 10 1 3090000 452 4.09 0.24 12 0.03 3578.00 60855.00 20350 20240417 -28.06 13700 20240806 6.86 15490 -5.49 20250107 14220 2.95 20250314 20350 -28.06 20240417 13700 6.86 20240806 0.49 N 006980 5000 154 억 21724 N N 0 N 00 N
8 20250317 100225 57 100.00 KOSPI 음식료·담배 N N N N N 14610 30 2 0.21 5805650 395 18.18 14700 14740 14610 18950 10210 14580 14697.85 0.70 0 -12 14820 14700 14460 14340 14100 14760 14400 155 4370 5000 9910 10 1 3090000 451 4.08 0.24 12 0.01 3578.00 60855.00 20350 20240417 -28.21 13700 20240806 6.64 15490 -5.68 20250107 14220 2.74 20250314 20350 -28.21 20240417 13700 6.64 20240806 0.49 N 006980 5000 154 억 21724 N N 0 N 00 N
9 20250317 090224 57 100.00 KOSPI 음식료·담배 N N N N N 14730 150 2 1.03 1250960 85 3.91 14700 14730 14700 18950 10210 14580 14717.18 0.70 0 0 14820 14700 14460 14340 14100 14760 14400 155 4370 5000 9910 10 1 3090000 455 4.12 0.24 12 0.00 3578.00 60855.00 20350 20240417 -27.62 13700 20240806 7.52 15490 -4.91 20250107 14220 3.59 20250314 20350 -27.62 20240417 13700 7.52 20240806 0.49 N 006980 5000 154 억 21724 N N 0 N 00 N
10 20250314 160223 57 100.00 KOSPI 음식료·담배 N N N N N 14580 180 2 1.25 30916500 2150 280.31 14260 14580 14220 18720 10080 14400 14376.26 0.70 0 184 14466 14432 14396 14362 14326 14450 14380 155 4320 5000 9790 10 1 3090000 451 4.07 0.24 12 0.07 3578.00 60855.00 20350 20240417 -28.35 13700 20240806 6.42 15490 -5.87 20250107 14220 2.53 20250314 20350 -28.35 20240417 13700 6.42 20240806 0.51 N 006980 5000 154 억 21542 N N 9 N 00 N
11 20250314 150224 57 100.00 KOSPI 음식료·담배 N N N N N 14510 110 2 0.76 24999660 1744 227.38 14260 14550 14220 18720 10080 14400 14334.67 0.70 0 187 14466 14432 14396 14362 14326 14450 14380 155 4320 5000 9790 10 1 3090000 448 4.06 0.24 12 0.06 3578.00 60855.00 20350 20240417 -28.70 13700 20240806 5.91 15490 -6.33 20250107 14220 2.04 20250314 20350 -28.70 20240417 13700 5.91 20240806 0.51 N 006980 5000 154 억 21542 N N 9 N 00 N
12 20250314 140223 57 100.00 KOSPI 음식료·담배 N N N N N 14500 100 2 0.69 22644940 1582 206.26 14260 14550 14220 18720 10080 14400 14314.12 0.70 0 187 14466 14432 14396 14362 14326 14450 14380 155 4320 5000 9790 10 1 3090000 448 4.05 0.24 12 0.05 3578.00 60855.00 20350 20240417 -28.75 13700 20240806 5.84 15490 -6.39 20250107 14220 1.97 20250314 20350 -28.75 20240417 13700 5.84 20240806 0.51 N 006980 5000 154 억 21542 N N 9 N 00 N