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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8390,-80,5,-0.94,73448330,8711,149.88,8470,8510,8370,11010,5930,8470,8431.68,4.63,0,2333,8596,8532,8446,8382,8296,8565,8415,471,2540,5000,5590,10,1,9422739,791,6.25,0.34,12,0.09,1342.00,24379.00,13590,20240617,-38.26,7610,20241209,10.25,10410,-19.40,20250123,7700,8.96,20250403,13590,-38.26,20240617,7610,10.25,20241209,0.56,Y,006090,5000,471 억,,435808,N,N,4,N,00,N
20250422,150214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8420,-50,5,-0.59,67571820,8012,137.85,8470,8510,8370,11010,5930,8470,8433.83,4.63,0,2565,8596,8532,8446,8382,8296,8565,8415,471,2540,5000,5590,10,1,9422739,793,6.27,0.35,12,0.09,1342.00,24379.00,13590,20240617,-38.04,7610,20241209,10.64,10410,-19.12,20250123,7700,9.35,20250403,13590,-38.04,20240617,7610,10.64,20241209,0.56,Y,006090,5000,471 억,,435808,N,N,2,N,00,N
20250422,140214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8415,-55,5,-0.65,62853320,7451,128.20,8470,8510,8370,11010,5930,8470,8435.55,4.63,0,2364,8596,8532,8446,8382,8296,8565,8415,471,2540,5000,5590,10,1,9422739,793,6.27,0.35,12,0.08,1342.00,24379.00,13590,20240617,-38.08,7610,20241209,10.58,10410,-19.16,20250123,7700,9.29,20250403,13590,-38.08,20240617,7610,10.58,20241209,0.56,Y,006090,5000,471 억,,435808,N,N,2,N,00,N
20250422,130214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8410,-60,5,-0.71,47488855,5623,96.75,8470,8510,8370,11010,5930,8470,8445.47,4.63,0,2080,8596,8532,8446,8382,8296,8565,8415,471,2540,5000,5590,10,1,9422739,792,6.27,0.34,12,0.06,1342.00,24379.00,13590,20240617,-38.12,7610,20241209,10.51,10410,-19.21,20250123,7700,9.22,20250403,13590,-38.12,20240617,7610,10.51,20241209,0.56,Y,006090,5000,471 억,,435808,N,N,2,N,00,N
20250422,120214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8440,-30,5,-0.35,34825815,4118,70.85,8470,8510,8370,11010,5930,8470,8456.97,4.63,0,1882,8596,8532,8446,8382,8296,8565,8415,471,2540,5000,5590,10,1,9422739,795,6.29,0.35,12,0.04,1342.00,24379.00,13590,20240617,-37.90,7610,20241209,10.91,10410,-18.92,20250123,7700,9.61,20250403,13590,-37.90,20240617,7610,10.91,20241209,0.56,Y,006090,5000,471 억,,435808,N,N,2,N,00,N
20250422,110215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8480,10,2,0.12,28412685,3359,57.79,8470,8510,8370,11010,5930,8470,8458.67,4.63,0,1719,8596,8532,8446,8382,8296,8565,8415,471,2540,5000,5590,10,1,9422739,799,6.32,0.35,12,0.04,1342.00,24379.00,13590,20240617,-37.60,7610,20241209,11.43,10410,-18.54,20250123,7700,10.13,20250403,13590,-37.60,20240617,7610,11.43,20241209,0.56,Y,006090,5000,471 억,,435808,N,N,2,N,00,N
20250422,100214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8460,-10,5,-0.12,14027875,1663,28.61,8470,8490,8370,11010,5930,8470,8435.28,4.63,0,446,8596,8532,8446,8382,8296,8565,8415,471,2540,5000,5590,10,1,9422739,797,6.30,0.35,12,0.02,1342.00,24379.00,13590,20240617,-37.75,7610,20241209,11.17,10410,-18.73,20250123,7700,9.87,20250403,13590,-37.75,20240617,7610,11.17,20241209,0.56,Y,006090,5000,471 억,,435808,N,N,2,N,00,N
20250422,090214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8470,0,3,0.00,101640,12,0.21,8470,8470,8470,11010,5930,8470,8470.00,4.63,0,0,8596,8532,8446,8382,8296,8565,8415,471,2540,5000,5590,10,1,9422739,798,6.31,0.35,12,0.00,1342.00,24379.00,13590,20240617,-37.67,7610,20241209,11.30,10410,-18.64,20250123,7700,10.00,20250403,13590,-37.67,20240617,7610,11.30,20241209,0.56,Y,006090,5000,471 억,,435808,N,N,2,N,00,N
20250421,160211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8470,40,2,0.47,47384050,5612,88.17,8360,8510,8360,10950,5910,8430,8443.34,4.61,0,1428,8550,8490,8410,8350,8270,8520,8380,471,2520,5000,5560,10,1,9422739,798,6.31,0.35,12,0.06,1342.00,24379.00,13590,20240617,-37.67,7610,20241209,11.30,10410,-18.64,20250123,7700,10.00,20250403,13590,-37.67,20240617,7610,11.30,20241209,0.57,Y,006090,5000,471 억,,434378,N,N,2,N,00,N
20250421,150214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8470,40,2,0.47,41252100,4888,76.79,8360,8510,8360,10950,5910,8430,8439.46,4.61,0,1316,8550,8490,8410,8350,8270,8520,8380,471,2520,5000,5560,10,1,9422739,798,6.31,0.35,12,0.05,1342.00,24379.00,13590,20240617,-37.67,7610,20241209,11.30,10410,-18.64,20250123,7700,10.00,20250403,13590,-37.67,20240617,7610,11.30,20241209,0.57,Y,006090,5000,471 억,,434378,N,N,75,N,00,N
20250421,140214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8470,40,2,0.47,31772440,3768,59.20,8360,8510,8360,10950,5910,8430,8432.18,4.61,0,716,8550,8490,8410,8350,8270,8520,8380,471,2520,5000,5560,10,1,9422739,798,6.31,0.35,12,0.04,1342.00,24379.00,13590,20240617,-37.67,7610,20241209,11.30,10410,-18.64,20250123,7700,10.00,20250403,13590,-37.67,20240617,7610,11.30,20241209,0.57,Y,006090,5000,471 억,,434378,N,N,75,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 20250422 160211 57 100.00 KOSPI 음식료·담배 N N N N N 8390 -80 5 -0.94 73448330 8711 149.88 8470 8510 8370 11010 5930 8470 8431.68 4.63 0 2333 8596 8532 8446 8382 8296 8565 8415 471 2540 5000 5590 10 1 9422739 791 6.25 0.34 12 0.09 1342.00 24379.00 13590 20240617 -38.26 7610 20241209 10.25 10410 -19.40 20250123 7700 8.96 20250403 13590 -38.26 20240617 7610 10.25 20241209 0.56 Y 006090 5000 471 억 435808 N N 4 N 00 N
3 20250422 150214 57 100.00 KOSPI 음식료·담배 N N N N N 8420 -50 5 -0.59 67571820 8012 137.85 8470 8510 8370 11010 5930 8470 8433.83 4.63 0 2565 8596 8532 8446 8382 8296 8565 8415 471 2540 5000 5590 10 1 9422739 793 6.27 0.35 12 0.09 1342.00 24379.00 13590 20240617 -38.04 7610 20241209 10.64 10410 -19.12 20250123 7700 9.35 20250403 13590 -38.04 20240617 7610 10.64 20241209 0.56 Y 006090 5000 471 억 435808 N N 2 N 00 N
4 20250422 140214 57 100.00 KOSPI 음식료·담배 N N N N N 8415 -55 5 -0.65 62853320 7451 128.20 8470 8510 8370 11010 5930 8470 8435.55 4.63 0 2364 8596 8532 8446 8382 8296 8565 8415 471 2540 5000 5590 10 1 9422739 793 6.27 0.35 12 0.08 1342.00 24379.00 13590 20240617 -38.08 7610 20241209 10.58 10410 -19.16 20250123 7700 9.29 20250403 13590 -38.08 20240617 7610 10.58 20241209 0.56 Y 006090 5000 471 억 435808 N N 2 N 00 N
5 20250422 130214 57 100.00 KOSPI 음식료·담배 N N N N N 8410 -60 5 -0.71 47488855 5623 96.75 8470 8510 8370 11010 5930 8470 8445.47 4.63 0 2080 8596 8532 8446 8382 8296 8565 8415 471 2540 5000 5590 10 1 9422739 792 6.27 0.34 12 0.06 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 0.56 Y 006090 5000 471 억 435808 N N 2 N 00 N
6 20250422 120214 57 100.00 KOSPI 음식료·담배 N N N N N 8440 -30 5 -0.35 34825815 4118 70.85 8470 8510 8370 11010 5930 8470 8456.97 4.63 0 1882 8596 8532 8446 8382 8296 8565 8415 471 2540 5000 5590 10 1 9422739 795 6.29 0.35 12 0.04 1342.00 24379.00 13590 20240617 -37.90 7610 20241209 10.91 10410 -18.92 20250123 7700 9.61 20250403 13590 -37.90 20240617 7610 10.91 20241209 0.56 Y 006090 5000 471 억 435808 N N 2 N 00 N
7 20250422 110215 57 100.00 KOSPI 음식료·담배 N N N N N 8480 10 2 0.12 28412685 3359 57.79 8470 8510 8370 11010 5930 8470 8458.67 4.63 0 1719 8596 8532 8446 8382 8296 8565 8415 471 2540 5000 5590 10 1 9422739 799 6.32 0.35 12 0.04 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 0.56 Y 006090 5000 471 억 435808 N N 2 N 00 N
8 20250422 100214 57 100.00 KOSPI 음식료·담배 N N N N N 8460 -10 5 -0.12 14027875 1663 28.61 8470 8490 8370 11010 5930 8470 8435.28 4.63 0 446 8596 8532 8446 8382 8296 8565 8415 471 2540 5000 5590 10 1 9422739 797 6.30 0.35 12 0.02 1342.00 24379.00 13590 20240617 -37.75 7610 20241209 11.17 10410 -18.73 20250123 7700 9.87 20250403 13590 -37.75 20240617 7610 11.17 20241209 0.56 Y 006090 5000 471 억 435808 N N 2 N 00 N
9 20250422 090214 57 100.00 KOSPI 음식료·담배 N N N N N 8470 0 3 0.00 101640 12 0.21 8470 8470 8470 11010 5930 8470 8470.00 4.63 0 0 8596 8532 8446 8382 8296 8565 8415 471 2540 5000 5590 10 1 9422739 798 6.31 0.35 12 0.00 1342.00 24379.00 13590 20240617 -37.67 7610 20241209 11.30 10410 -18.64 20250123 7700 10.00 20250403 13590 -37.67 20240617 7610 11.30 20241209 0.56 Y 006090 5000 471 억 435808 N N 2 N 00 N
10 20250421 160211 57 100.00 KOSPI 음식료·담배 N N N N N 8470 40 2 0.47 47384050 5612 88.17 8360 8510 8360 10950 5910 8430 8443.34 4.61 0 1428 8550 8490 8410 8350 8270 8520 8380 471 2520 5000 5560 10 1 9422739 798 6.31 0.35 12 0.06 1342.00 24379.00 13590 20240617 -37.67 7610 20241209 11.30 10410 -18.64 20250123 7700 10.00 20250403 13590 -37.67 20240617 7610 11.30 20241209 0.57 Y 006090 5000 471 억 434378 N N 2 N 00 N
11 20250421 150214 57 100.00 KOSPI 음식료·담배 N N N N N 8470 40 2 0.47 41252100 4888 76.79 8360 8510 8360 10950 5910 8430 8439.46 4.61 0 1316 8550 8490 8410 8350 8270 8520 8380 471 2520 5000 5560 10 1 9422739 798 6.31 0.35 12 0.05 1342.00 24379.00 13590 20240617 -37.67 7610 20241209 11.30 10410 -18.64 20250123 7700 10.00 20250403 13590 -37.67 20240617 7610 11.30 20241209 0.57 Y 006090 5000 471 억 434378 N N 75 N 00 N
12 20250421 140214 57 100.00 KOSPI 음식료·담배 N N N N N 8470 40 2 0.47 31772440 3768 59.20 8360 8510 8360 10950 5910 8430 8432.18 4.61 0 716 8550 8490 8410 8350 8270 8520 8380 471 2520 5000 5560 10 1 9422739 798 6.31 0.35 12 0.04 1342.00 24379.00 13590 20240617 -37.67 7610 20241209 11.30 10410 -18.64 20250123 7700 10.00 20250403 13590 -37.67 20240617 7610 11.30 20241209 0.57 Y 006090 5000 471 억 434378 N N 75 N 00 N