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
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
20250422,160218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15970,0,3,0.00,38311030,2404,77.90,15850,16290,15850,20750,11180,15970,15936.37,0.62,0,26,16370,16170,15960,15760,15550,16270,15860,155,4780,5000,10850,10,1,3090000,493,2.51,0.24,12,0.08,6373.00,66570.00,20350,20240417,-21.52,13700,20240806,16.57,16340,-2.26,20250408,14220,12.31,20250314,20200,-20.94,20240521,13700,16.57,20240806,0.45,Y,006980,5000,154 억,,19134,N,N,2,N,00,N
20250422,150222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15990,20,2,0.13,37865230,2376,76.99,15850,16290,15850,20750,11180,15970,15936.54,0.62,0,27,16370,16170,15960,15760,15550,16270,15860,155,4780,5000,10850,10,1,3090000,494,2.51,0.24,12,0.08,6373.00,66570.00,20350,20240417,-21.43,13700,20240806,16.72,16340,-2.14,20250408,14220,12.45,20250314,20200,-20.84,20240521,13700,16.72,20240806,0.45,Y,006980,5000,154 억,,19134,N,N,1,N,00,N
20250422,140222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15940,-30,5,-0.19,35612050,2235,72.42,15850,16290,15850,20750,11180,15970,15933.80,0.62,0,23,16370,16170,15960,15760,15550,16270,15860,155,4780,5000,10850,10,1,3090000,493,2.50,0.24,12,0.07,6373.00,66570.00,20350,20240417,-21.67,13700,20240806,16.35,16340,-2.45,20250408,14220,12.10,20250314,20200,-21.09,20240521,13700,16.35,20240806,0.45,Y,006980,5000,154 억,,19134,N,N,1,N,00,N
20250422,130222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15860,-110,5,-0.69,24198060,1517,49.16,15850,16290,15850,20750,11180,15970,15951.26,0.62,0,19,16370,16170,15960,15760,15550,16270,15860,155,4780,5000,10850,10,1,3090000,490,2.49,0.24,12,0.05,6373.00,66570.00,20350,20240417,-22.06,13700,20240806,15.77,16340,-2.94,20250408,14220,11.53,20250314,20200,-21.49,20240521,13700,15.77,20240806,0.45,Y,006980,5000,154 억,,19134,N,N,1,N,00,N
20250422,120221,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15950,-20,5,-0.13,20588860,1290,41.80,15850,16290,15850,20750,11180,15970,15960.36,0.62,0,25,16370,16170,15960,15760,15550,16270,15860,155,4780,5000,10850,10,1,3090000,493,2.50,0.24,12,0.04,6373.00,66570.00,20350,20240417,-21.62,13700,20240806,16.42,16340,-2.39,20250408,14220,12.17,20250314,20200,-21.04,20240521,13700,16.42,20240806,0.45,Y,006980,5000,154 억,,19134,N,N,1,N,00,N
20250422,110222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15990,20,2,0.13,15238220,954,30.91,15850,16290,15850,20750,11180,15970,15972.98,0.62,0,15,16370,16170,15960,15760,15550,16270,15860,155,4780,5000,10850,10,1,3090000,494,2.51,0.24,12,0.03,6373.00,66570.00,20350,20240417,-21.43,13700,20240806,16.72,16340,-2.14,20250408,14220,12.45,20250314,20200,-20.84,20240521,13700,16.72,20240806,0.45,Y,006980,5000,154 억,,19134,N,N,1,N,00,N
20250422,100222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15950,-20,5,-0.13,10812080,677,21.94,15850,16290,15850,20750,11180,15970,15970.58,0.62,0,19,16370,16170,15960,15760,15550,16270,15860,155,4780,5000,10850,10,1,3090000,493,2.50,0.24,12,0.02,6373.00,66570.00,20350,20240417,-21.62,13700,20240806,16.42,16340,-2.39,20250408,14220,12.17,20250314,20200,-21.04,20240521,13700,16.42,20240806,0.45,Y,006980,5000,154 억,,19134,N,N,1,N,00,N
20250422,090222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15960,-10,5,-0.06,396800,25,0.81,15850,15960,15850,20750,11180,15970,15872.00,0.62,0,13,16370,16170,15960,15760,15550,16270,15860,155,4780,5000,10850,10,1,3090000,493,2.50,0.24,12,0.00,6373.00,66570.00,20350,20240417,-21.57,13700,20240806,16.50,16340,-2.33,20250408,14220,12.24,20250314,20200,-20.99,20240521,13700,16.50,20240806,0.45,Y,006980,5000,154 억,,19134,N,N,1,N,00,N
20250421,160218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15970,30,2,0.19,49274680,3086,126.63,15940,16160,15750,20700,11160,15940,15967.17,0.62,0,-15,16240,16090,15840,15690,15440,16165,15765,155,4760,5000,10830,10,1,3090000,493,2.51,0.24,12,0.10,6373.00,66570.00,20350,20240417,-21.52,13700,20240806,16.57,16340,-2.26,20250408,14220,12.31,20250314,20200,-20.94,20240521,13700,16.57,20240806,0.45,Y,006980,5000,154 억,,19149,N,N,1,N,00,N
20250421,150221,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15950,10,2,0.06,49131250,3077,126.26,15940,16160,15750,20700,11160,15940,15967.26,0.62,0,-16,16240,16090,15840,15690,15440,16165,15765,155,4760,5000,10830,10,1,3090000,493,2.50,0.24,12,0.10,6373.00,66570.00,20350,20240417,-21.62,13700,20240806,16.42,16340,-2.39,20250408,14220,12.17,20250314,20200,-21.04,20240521,13700,16.42,20240806,0.45,Y,006980,5000,154 억,,19149,N,N,10,N,00,N
20250421,140222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15910,-30,5,-0.19,40558960,2540,104.23,15940,16160,15750,20700,11160,15940,15968.09,0.62,0,-9,16240,16090,15840,15690,15440,16165,15765,155,4760,5000,10830,10,1,3090000,492,2.50,0.24,12,0.08,6373.00,66570.00,20350,20240417,-21.82,13700,20240806,16.13,16340,-2.63,20250408,14220,11.88,20250314,20200,-21.24,20240521,13700,16.13,20240806,0.45,Y,006980,5000,154 억,,19149,N,N,10,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 160218 57 100.00 KOSPI 음식료·담배 N N N N N 15970 0 3 0.00 38311030 2404 77.90 15850 16290 15850 20750 11180 15970 15936.37 0.62 0 26 16370 16170 15960 15760 15550 16270 15860 155 4780 5000 10850 10 1 3090000 493 2.51 0.24 12 0.08 6373.00 66570.00 20350 20240417 -21.52 13700 20240806 16.57 16340 -2.26 20250408 14220 12.31 20250314 20200 -20.94 20240521 13700 16.57 20240806 0.45 Y 006980 5000 154 억 19134 N N 2 N 00 N
3 20250422 150222 57 100.00 KOSPI 음식료·담배 N N N N N 15990 20 2 0.13 37865230 2376 76.99 15850 16290 15850 20750 11180 15970 15936.54 0.62 0 27 16370 16170 15960 15760 15550 16270 15860 155 4780 5000 10850 10 1 3090000 494 2.51 0.24 12 0.08 6373.00 66570.00 20350 20240417 -21.43 13700 20240806 16.72 16340 -2.14 20250408 14220 12.45 20250314 20200 -20.84 20240521 13700 16.72 20240806 0.45 Y 006980 5000 154 억 19134 N N 1 N 00 N
4 20250422 140222 57 100.00 KOSPI 음식료·담배 N N N N N 15940 -30 5 -0.19 35612050 2235 72.42 15850 16290 15850 20750 11180 15970 15933.80 0.62 0 23 16370 16170 15960 15760 15550 16270 15860 155 4780 5000 10850 10 1 3090000 493 2.50 0.24 12 0.07 6373.00 66570.00 20350 20240417 -21.67 13700 20240806 16.35 16340 -2.45 20250408 14220 12.10 20250314 20200 -21.09 20240521 13700 16.35 20240806 0.45 Y 006980 5000 154 억 19134 N N 1 N 00 N
5 20250422 130222 57 100.00 KOSPI 음식료·담배 N N N N N 15860 -110 5 -0.69 24198060 1517 49.16 15850 16290 15850 20750 11180 15970 15951.26 0.62 0 19 16370 16170 15960 15760 15550 16270 15860 155 4780 5000 10850 10 1 3090000 490 2.49 0.24 12 0.05 6373.00 66570.00 20350 20240417 -22.06 13700 20240806 15.77 16340 -2.94 20250408 14220 11.53 20250314 20200 -21.49 20240521 13700 15.77 20240806 0.45 Y 006980 5000 154 억 19134 N N 1 N 00 N
6 20250422 120221 57 100.00 KOSPI 음식료·담배 N N N N N 15950 -20 5 -0.13 20588860 1290 41.80 15850 16290 15850 20750 11180 15970 15960.36 0.62 0 25 16370 16170 15960 15760 15550 16270 15860 155 4780 5000 10850 10 1 3090000 493 2.50 0.24 12 0.04 6373.00 66570.00 20350 20240417 -21.62 13700 20240806 16.42 16340 -2.39 20250408 14220 12.17 20250314 20200 -21.04 20240521 13700 16.42 20240806 0.45 Y 006980 5000 154 억 19134 N N 1 N 00 N
7 20250422 110222 57 100.00 KOSPI 음식료·담배 N N N N N 15990 20 2 0.13 15238220 954 30.91 15850 16290 15850 20750 11180 15970 15972.98 0.62 0 15 16370 16170 15960 15760 15550 16270 15860 155 4780 5000 10850 10 1 3090000 494 2.51 0.24 12 0.03 6373.00 66570.00 20350 20240417 -21.43 13700 20240806 16.72 16340 -2.14 20250408 14220 12.45 20250314 20200 -20.84 20240521 13700 16.72 20240806 0.45 Y 006980 5000 154 억 19134 N N 1 N 00 N
8 20250422 100222 57 100.00 KOSPI 음식료·담배 N N N N N 15950 -20 5 -0.13 10812080 677 21.94 15850 16290 15850 20750 11180 15970 15970.58 0.62 0 19 16370 16170 15960 15760 15550 16270 15860 155 4780 5000 10850 10 1 3090000 493 2.50 0.24 12 0.02 6373.00 66570.00 20350 20240417 -21.62 13700 20240806 16.42 16340 -2.39 20250408 14220 12.17 20250314 20200 -21.04 20240521 13700 16.42 20240806 0.45 Y 006980 5000 154 억 19134 N N 1 N 00 N
9 20250422 090222 57 100.00 KOSPI 음식료·담배 N N N N N 15960 -10 5 -0.06 396800 25 0.81 15850 15960 15850 20750 11180 15970 15872.00 0.62 0 13 16370 16170 15960 15760 15550 16270 15860 155 4780 5000 10850 10 1 3090000 493 2.50 0.24 12 0.00 6373.00 66570.00 20350 20240417 -21.57 13700 20240806 16.50 16340 -2.33 20250408 14220 12.24 20250314 20200 -20.99 20240521 13700 16.50 20240806 0.45 Y 006980 5000 154 억 19134 N N 1 N 00 N
10 20250421 160218 57 100.00 KOSPI 음식료·담배 N N N N N 15970 30 2 0.19 49274680 3086 126.63 15940 16160 15750 20700 11160 15940 15967.17 0.62 0 -15 16240 16090 15840 15690 15440 16165 15765 155 4760 5000 10830 10 1 3090000 493 2.51 0.24 12 0.10 6373.00 66570.00 20350 20240417 -21.52 13700 20240806 16.57 16340 -2.26 20250408 14220 12.31 20250314 20200 -20.94 20240521 13700 16.57 20240806 0.45 Y 006980 5000 154 억 19149 N N 1 N 00 N
11 20250421 150221 57 100.00 KOSPI 음식료·담배 N N N N N 15950 10 2 0.06 49131250 3077 126.26 15940 16160 15750 20700 11160 15940 15967.26 0.62 0 -16 16240 16090 15840 15690 15440 16165 15765 155 4760 5000 10830 10 1 3090000 493 2.50 0.24 12 0.10 6373.00 66570.00 20350 20240417 -21.62 13700 20240806 16.42 16340 -2.39 20250408 14220 12.17 20250314 20200 -21.04 20240521 13700 16.42 20240806 0.45 Y 006980 5000 154 억 19149 N N 10 N 00 N
12 20250421 140222 57 100.00 KOSPI 음식료·담배 N N N N N 15910 -30 5 -0.19 40558960 2540 104.23 15940 16160 15750 20700 11160 15940 15968.09 0.62 0 -9 16240 16090 15840 15690 15440 16165 15765 155 4760 5000 10830 10 1 3090000 492 2.50 0.24 12 0.08 6373.00 66570.00 20350 20240417 -21.82 13700 20240806 16.13 16340 -2.63 20250408 14220 11.88 20250314 20200 -21.24 20240521 13700 16.13 20240806 0.45 Y 006980 5000 154 억 19149 N N 10 N 00 N