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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8510,20,2,0.24,241364675,28508,70.32,8500,8550,8370,11030,5950,8490,8466.56,4.53,0,-4006,8770,8630,8430,8290,8090,8700,8360,471,2540,5000,5600,10,1,9422739,802,6.34,0.35,12,0.30,1342.00,24379.00,13590,20240617,-37.38,7610,20241209,11.83,10410,-18.25,20250123,7700,10.52,20250403,13590,-37.38,20240617,7610,11.83,20241209,0.55,Y,006090,5000,471 억,,426482,N,N,1585,N,00,N
20250414,150212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8550,60,2,0.71,221954195,26229,64.69,8500,8550,8370,11030,5950,8490,8462.17,4.53,0,-3460,8770,8630,8430,8290,8090,8700,8360,471,2540,5000,5600,10,1,9422739,806,6.37,0.35,12,0.28,1342.00,24379.00,13590,20240617,-37.09,7610,20241209,12.35,10410,-17.87,20250123,7700,11.04,20250403,13590,-37.09,20240617,7610,12.35,20241209,0.55,Y,006090,5000,471 억,,426482,N,N,1671,N,00,N
20250414,140211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8480,-10,5,-0.12,165843335,19638,48.44,8500,8550,8370,11030,5950,8490,8445.02,4.53,0,-1786,8770,8630,8430,8290,8090,8700,8360,471,2540,5000,5600,10,1,9422739,799,6.32,0.35,12,0.21,1342.00,24379.00,13590,20240617,-37.60,7610,20241209,11.43,10410,-18.54,20250123,7700,10.13,20250403,13590,-37.60,20240617,7610,11.43,20241209,0.55,Y,006090,5000,471 억,,426482,N,N,1671,N,00,N
20250414,130212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8440,-50,5,-0.59,126503895,14994,36.98,8500,8550,8370,11030,5950,8490,8436.97,4.53,0,-2229,8770,8630,8430,8290,8090,8700,8360,471,2540,5000,5600,10,1,9422739,795,6.29,0.35,12,0.16,1342.00,24379.00,13590,20240617,-37.90,7610,20241209,10.91,10410,-18.92,20250123,7700,9.61,20250403,13590,-37.90,20240617,7610,10.91,20241209,0.55,Y,006090,5000,471 억,,426482,N,N,1671,N,00,N
20250414,120212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8450,-40,5,-0.47,108831960,12898,31.81,8500,8550,8370,11030,5950,8490,8437.89,4.53,0,-2144,8770,8630,8430,8290,8090,8700,8360,471,2540,5000,5600,10,1,9422739,796,6.30,0.35,12,0.14,1342.00,24379.00,13590,20240617,-37.82,7610,20241209,11.04,10410,-18.83,20250123,7700,9.74,20250403,13590,-37.82,20240617,7610,11.04,20241209,0.55,Y,006090,5000,471 억,,426482,N,N,1671,N,00,N
20250414,110211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8410,-80,5,-0.94,80164760,9488,23.40,8500,8550,8370,11030,5950,8490,8449.07,4.53,0,-2537,8770,8630,8430,8290,8090,8700,8360,471,2540,5000,5600,10,1,9422739,792,6.27,0.34,12,0.10,1342.00,24379.00,13590,20240617,-38.12,7610,20241209,10.51,10410,-19.21,20250123,7700,9.22,20250403,13590,-38.12,20240617,7610,10.51,20241209,0.55,Y,006090,5000,471 억,,426482,N,N,1671,N,00,N
20250414,100211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8410,-80,5,-0.94,66344880,7849,19.36,8500,8550,8370,11030,5950,8490,8452.65,4.53,0,-2103,8770,8630,8430,8290,8090,8700,8360,471,2540,5000,5600,10,1,9422739,792,6.27,0.34,12,0.08,1342.00,24379.00,13590,20240617,-38.12,7610,20241209,10.51,10410,-19.21,20250123,7700,9.22,20250403,13590,-38.12,20240617,7610,10.51,20241209,0.55,Y,006090,5000,471 억,,426482,N,N,1671,N,00,N
20250414,090212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8510,20,2,0.24,7443110,874,2.16,8500,8550,8500,11030,5950,8490,8516.14,4.53,0,193,8770,8630,8430,8290,8090,8700,8360,471,2540,5000,5600,10,1,9422739,802,6.34,0.35,12,0.01,1342.00,24379.00,13590,20240617,-37.38,7610,20241209,11.83,10410,-18.25,20250123,7700,10.52,20250403,13590,-37.38,20240617,7610,11.83,20241209,0.55,Y,006090,5000,471 억,,426482,N,N,1671,N,00,N
20250411,160210,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8490,180,2,2.17,341360260,40500,83.03,8230,8570,8230,10800,5820,8310,8428.71,4.52,0,1030,8683,8496,8313,8126,7943,8405,8035,471,2490,5000,5480,10,1,9422739,800,6.33,0.35,12,0.43,1342.00,24379.00,13590,20240617,-37.53,7610,20241209,11.56,10410,-18.44,20250123,7700,10.26,20250403,13590,-37.53,20240617,7610,11.56,20241209,0.55,Y,006090,5000,471 억,,425544,N,N,1671,N,00,N
20250411,150211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8480,170,2,2.05,317168660,37636,77.16,8230,8570,8230,10800,5820,8310,8427.33,4.52,0,523,8683,8496,8313,8126,7943,8405,8035,471,2490,5000,5480,10,1,9422739,799,6.32,0.35,12,0.40,1342.00,24379.00,13590,20240617,-37.60,7610,20241209,11.43,10410,-18.54,20250123,7700,10.13,20250403,13590,-37.60,20240617,7610,11.43,20241209,0.55,Y,006090,5000,471 억,,425544,N,N,6,N,00,N
20250411,140211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8520,210,2,2.53,218981140,26018,53.34,8230,8570,8230,10800,5820,8310,8416.61,4.52,0,-441,8683,8496,8313,8126,7943,8405,8035,471,2490,5000,5480,10,1,9422739,803,6.35,0.35,12,0.28,1342.00,24379.00,13590,20240617,-37.31,7610,20241209,11.96,10410,-18.16,20250123,7700,10.65,20250403,13590,-37.31,20240617,7610,11.96,20241209,0.55,Y,006090,5000,471 억,,425544,N,N,6,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 20250414 160211 57 100.00 KOSPI 음식료·담배 N N N N N 8510 20 2 0.24 241364675 28508 70.32 8500 8550 8370 11030 5950 8490 8466.56 4.53 0 -4006 8770 8630 8430 8290 8090 8700 8360 471 2540 5000 5600 10 1 9422739 802 6.34 0.35 12 0.30 1342.00 24379.00 13590 20240617 -37.38 7610 20241209 11.83 10410 -18.25 20250123 7700 10.52 20250403 13590 -37.38 20240617 7610 11.83 20241209 0.55 Y 006090 5000 471 억 426482 N N 1585 N 00 N
3 20250414 150212 57 100.00 KOSPI 음식료·담배 N N N N N 8550 60 2 0.71 221954195 26229 64.69 8500 8550 8370 11030 5950 8490 8462.17 4.53 0 -3460 8770 8630 8430 8290 8090 8700 8360 471 2540 5000 5600 10 1 9422739 806 6.37 0.35 12 0.28 1342.00 24379.00 13590 20240617 -37.09 7610 20241209 12.35 10410 -17.87 20250123 7700 11.04 20250403 13590 -37.09 20240617 7610 12.35 20241209 0.55 Y 006090 5000 471 억 426482 N N 1671 N 00 N
4 20250414 140211 57 100.00 KOSPI 음식료·담배 N N N N N 8480 -10 5 -0.12 165843335 19638 48.44 8500 8550 8370 11030 5950 8490 8445.02 4.53 0 -1786 8770 8630 8430 8290 8090 8700 8360 471 2540 5000 5600 10 1 9422739 799 6.32 0.35 12 0.21 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 0.55 Y 006090 5000 471 억 426482 N N 1671 N 00 N
5 20250414 130212 57 100.00 KOSPI 음식료·담배 N N N N N 8440 -50 5 -0.59 126503895 14994 36.98 8500 8550 8370 11030 5950 8490 8436.97 4.53 0 -2229 8770 8630 8430 8290 8090 8700 8360 471 2540 5000 5600 10 1 9422739 795 6.29 0.35 12 0.16 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 0.55 Y 006090 5000 471 억 426482 N N 1671 N 00 N
6 20250414 120212 57 100.00 KOSPI 음식료·담배 N N N N N 8450 -40 5 -0.47 108831960 12898 31.81 8500 8550 8370 11030 5950 8490 8437.89 4.53 0 -2144 8770 8630 8430 8290 8090 8700 8360 471 2540 5000 5600 10 1 9422739 796 6.30 0.35 12 0.14 1342.00 24379.00 13590 20240617 -37.82 7610 20241209 11.04 10410 -18.83 20250123 7700 9.74 20250403 13590 -37.82 20240617 7610 11.04 20241209 0.55 Y 006090 5000 471 억 426482 N N 1671 N 00 N
7 20250414 110211 57 100.00 KOSPI 음식료·담배 N N N N N 8410 -80 5 -0.94 80164760 9488 23.40 8500 8550 8370 11030 5950 8490 8449.07 4.53 0 -2537 8770 8630 8430 8290 8090 8700 8360 471 2540 5000 5600 10 1 9422739 792 6.27 0.34 12 0.10 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 0.55 Y 006090 5000 471 억 426482 N N 1671 N 00 N
8 20250414 100211 57 100.00 KOSPI 음식료·담배 N N N N N 8410 -80 5 -0.94 66344880 7849 19.36 8500 8550 8370 11030 5950 8490 8452.65 4.53 0 -2103 8770 8630 8430 8290 8090 8700 8360 471 2540 5000 5600 10 1 9422739 792 6.27 0.34 12 0.08 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 0.55 Y 006090 5000 471 억 426482 N N 1671 N 00 N
9 20250414 090212 57 100.00 KOSPI 음식료·담배 N N N N N 8510 20 2 0.24 7443110 874 2.16 8500 8550 8500 11030 5950 8490 8516.14 4.53 0 193 8770 8630 8430 8290 8090 8700 8360 471 2540 5000 5600 10 1 9422739 802 6.34 0.35 12 0.01 1342.00 24379.00 13590 20240617 -37.38 7610 20241209 11.83 10410 -18.25 20250123 7700 10.52 20250403 13590 -37.38 20240617 7610 11.83 20241209 0.55 Y 006090 5000 471 억 426482 N N 1671 N 00 N
10 20250411 160210 57 100.00 KOSPI 음식료·담배 N N N N N 8490 180 2 2.17 341360260 40500 83.03 8230 8570 8230 10800 5820 8310 8428.71 4.52 0 1030 8683 8496 8313 8126 7943 8405 8035 471 2490 5000 5480 10 1 9422739 800 6.33 0.35 12 0.43 1342.00 24379.00 13590 20240617 -37.53 7610 20241209 11.56 10410 -18.44 20250123 7700 10.26 20250403 13590 -37.53 20240617 7610 11.56 20241209 0.55 Y 006090 5000 471 억 425544 N N 1671 N 00 N
11 20250411 150211 57 100.00 KOSPI 음식료·담배 N N N N N 8480 170 2 2.05 317168660 37636 77.16 8230 8570 8230 10800 5820 8310 8427.33 4.52 0 523 8683 8496 8313 8126 7943 8405 8035 471 2490 5000 5480 10 1 9422739 799 6.32 0.35 12 0.40 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 0.55 Y 006090 5000 471 억 425544 N N 6 N 00 N
12 20250411 140211 57 100.00 KOSPI 음식료·담배 N N N N N 8520 210 2 2.53 218981140 26018 53.34 8230 8570 8230 10800 5820 8310 8416.61 4.52 0 -441 8683 8496 8313 8126 7943 8405 8035 471 2490 5000 5480 10 1 9422739 803 6.35 0.35 12 0.28 1342.00 24379.00 13590 20240617 -37.31 7610 20241209 11.96 10410 -18.16 20250123 7700 10.65 20250403 13590 -37.31 20240617 7610 11.96 20241209 0.55 Y 006090 5000 471 억 425544 N N 6 N 00 N