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
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
20250414,160218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15440,-390,5,-2.46,59750870,3838,136.73,15830,16040,14900,20550,11090,15830,15568.23,0.62,0,181,15956,15892,15766,15702,15576,15925,15735,155,4720,5000,10760,10,1,3090000,477,2.42,0.23,12,0.12,6373.00,66570.00,20350,20240417,-24.13,13700,20240806,12.70,16340,-5.51,20250408,14220,8.58,20250314,20350,-24.13,20240417,13700,12.70,20240806,0.46,Y,006980,5000,154 억,,19035,N,N,0,N,00,N
20250414,150219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15480,-350,5,-2.21,56615170,3635,129.50,15830,16040,14900,20550,11090,15830,15575.01,0.62,0,305,15956,15892,15766,15702,15576,15925,15735,155,4720,5000,10760,10,1,3090000,478,2.43,0.23,12,0.12,6373.00,66570.00,20350,20240417,-23.93,13700,20240806,12.99,16340,-5.26,20250408,14220,8.86,20250314,20350,-23.93,20240417,13700,12.99,20240806,0.46,Y,006980,5000,154 억,,19035,N,N,0,N,00,N
20250414,140219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15510,-320,5,-2.02,55871480,3587,127.79,15830,16040,14900,20550,11090,15830,15576.10,0.62,0,313,15956,15892,15766,15702,15576,15925,15735,155,4720,5000,10760,10,1,3090000,479,2.43,0.23,12,0.12,6373.00,66570.00,20350,20240417,-23.78,13700,20240806,13.21,16340,-5.08,20250408,14220,9.07,20250314,20350,-23.78,20240417,13700,13.21,20240806,0.46,Y,006980,5000,154 억,,19035,N,N,0,N,00,N
20250414,130219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15550,-280,5,-1.77,37933690,2424,86.36,15830,16040,14900,20550,11090,15830,15649.21,0.62,0,198,15956,15892,15766,15702,15576,15925,15735,155,4720,5000,10760,10,1,3090000,480,2.44,0.23,12,0.08,6373.00,66570.00,20350,20240417,-23.59,13700,20240806,13.50,16340,-4.83,20250408,14220,9.35,20250314,20350,-23.59,20240417,13700,13.50,20240806,0.46,Y,006980,5000,154 억,,19035,N,N,0,N,00,N
20250414,120219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15640,-190,5,-1.20,25562520,1630,58.07,15830,16040,14900,20550,11090,15830,15682.53,0.62,0,110,15956,15892,15766,15702,15576,15925,15735,155,4720,5000,10760,10,1,3090000,483,2.45,0.23,12,0.05,6373.00,66570.00,20350,20240417,-23.14,13700,20240806,14.16,16340,-4.28,20250408,14220,9.99,20250314,20350,-23.14,20240417,13700,14.16,20240806,0.46,Y,006980,5000,154 억,,19035,N,N,0,N,00,N
20250414,110218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15640,-190,5,-1.20,23998830,1530,54.51,15830,16040,14900,20550,11090,15830,15685.51,0.62,0,105,15956,15892,15766,15702,15576,15925,15735,155,4720,5000,10760,10,1,3090000,483,2.45,0.23,12,0.05,6373.00,66570.00,20350,20240417,-23.14,13700,20240806,14.16,16340,-4.28,20250408,14220,9.99,20250314,20350,-23.14,20240417,13700,14.16,20240806,0.46,Y,006980,5000,154 억,,19035,N,N,0,N,00,N
20250414,100219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15880,50,2,0.32,9081590,575,20.48,15830,16040,15200,20550,11090,15830,15794.07,0.62,0,65,15956,15892,15766,15702,15576,15925,15735,155,4720,5000,10760,10,1,3090000,491,2.49,0.24,12,0.02,6373.00,66570.00,20350,20240417,-21.97,13700,20240806,15.91,16340,-2.82,20250408,14220,11.67,20250314,20350,-21.97,20240417,13700,15.91,20240806,0.46,Y,006980,5000,154 억,,19035,N,N,0,N,00,N
20250414,090219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15500,-330,5,-2.08,3097950,199,7.09,15830,16040,15200,20550,11090,15830,15567.59,0.62,0,80,15956,15892,15766,15702,15576,15925,15735,155,4720,5000,10760,10,1,3090000,479,2.43,0.23,12,0.01,6373.00,66570.00,20350,20240417,-23.83,13700,20240806,13.14,16340,-5.14,20250408,14220,9.00,20250314,20350,-23.83,20240417,13700,13.14,20240806,0.46,Y,006980,5000,154 억,,19035,N,N,0,N,00,N
20250411,160218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15830,0,3,0.00,44093850,2806,215.18,15670,15830,15640,20550,11090,15830,15714.13,0.62,0,-179,16410,16120,15690,15400,14970,16265,15545,155,4720,5000,10760,10,1,3090000,489,2.48,0.24,12,0.09,6373.00,66570.00,20350,20240417,-22.21,13700,20240806,15.55,16340,-3.12,20250408,14220,11.32,20250314,20350,-22.21,20240417,13700,15.55,20240806,0.46,Y,006980,5000,154 억,,19214,N,N,1,N,00,N
20250411,150218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15760,-70,5,-0.44,43555700,2772,212.58,15670,15770,15640,20550,11090,15830,15712.73,0.62,0,-178,16410,16120,15690,15400,14970,16265,15545,155,4720,5000,10760,10,1,3090000,487,2.47,0.24,12,0.09,6373.00,66570.00,20350,20240417,-22.56,13700,20240806,15.04,16340,-3.55,20250408,14220,10.83,20250314,20350,-22.56,20240417,13700,15.04,20240806,0.46,Y,006980,5000,154 억,,19214,N,N,1,N,00,N
20250411,140219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15730,-100,5,-0.63,29243060,1863,142.87,15670,15770,15640,20550,11090,15830,15696.76,0.62,0,-126,16410,16120,15690,15400,14970,16265,15545,155,4720,5000,10760,10,1,3090000,486,2.47,0.24,12,0.06,6373.00,66570.00,20350,20240417,-22.70,13700,20240806,14.82,16340,-3.73,20250408,14220,10.62,20250314,20350,-22.70,20240417,13700,14.82,20240806,0.46,Y,006980,5000,154 억,,19214,N,N,1,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 160218 57 100.00 KOSPI 음식료·담배 N N N N N 15440 -390 5 -2.46 59750870 3838 136.73 15830 16040 14900 20550 11090 15830 15568.23 0.62 0 181 15956 15892 15766 15702 15576 15925 15735 155 4720 5000 10760 10 1 3090000 477 2.42 0.23 12 0.12 6373.00 66570.00 20350 20240417 -24.13 13700 20240806 12.70 16340 -5.51 20250408 14220 8.58 20250314 20350 -24.13 20240417 13700 12.70 20240806 0.46 Y 006980 5000 154 억 19035 N N 0 N 00 N
3 20250414 150219 57 100.00 KOSPI 음식료·담배 N N N N N 15480 -350 5 -2.21 56615170 3635 129.50 15830 16040 14900 20550 11090 15830 15575.01 0.62 0 305 15956 15892 15766 15702 15576 15925 15735 155 4720 5000 10760 10 1 3090000 478 2.43 0.23 12 0.12 6373.00 66570.00 20350 20240417 -23.93 13700 20240806 12.99 16340 -5.26 20250408 14220 8.86 20250314 20350 -23.93 20240417 13700 12.99 20240806 0.46 Y 006980 5000 154 억 19035 N N 0 N 00 N
4 20250414 140219 57 100.00 KOSPI 음식료·담배 N N N N N 15510 -320 5 -2.02 55871480 3587 127.79 15830 16040 14900 20550 11090 15830 15576.10 0.62 0 313 15956 15892 15766 15702 15576 15925 15735 155 4720 5000 10760 10 1 3090000 479 2.43 0.23 12 0.12 6373.00 66570.00 20350 20240417 -23.78 13700 20240806 13.21 16340 -5.08 20250408 14220 9.07 20250314 20350 -23.78 20240417 13700 13.21 20240806 0.46 Y 006980 5000 154 억 19035 N N 0 N 00 N
5 20250414 130219 57 100.00 KOSPI 음식료·담배 N N N N N 15550 -280 5 -1.77 37933690 2424 86.36 15830 16040 14900 20550 11090 15830 15649.21 0.62 0 198 15956 15892 15766 15702 15576 15925 15735 155 4720 5000 10760 10 1 3090000 480 2.44 0.23 12 0.08 6373.00 66570.00 20350 20240417 -23.59 13700 20240806 13.50 16340 -4.83 20250408 14220 9.35 20250314 20350 -23.59 20240417 13700 13.50 20240806 0.46 Y 006980 5000 154 억 19035 N N 0 N 00 N
6 20250414 120219 57 100.00 KOSPI 음식료·담배 N N N N N 15640 -190 5 -1.20 25562520 1630 58.07 15830 16040 14900 20550 11090 15830 15682.53 0.62 0 110 15956 15892 15766 15702 15576 15925 15735 155 4720 5000 10760 10 1 3090000 483 2.45 0.23 12 0.05 6373.00 66570.00 20350 20240417 -23.14 13700 20240806 14.16 16340 -4.28 20250408 14220 9.99 20250314 20350 -23.14 20240417 13700 14.16 20240806 0.46 Y 006980 5000 154 억 19035 N N 0 N 00 N
7 20250414 110218 57 100.00 KOSPI 음식료·담배 N N N N N 15640 -190 5 -1.20 23998830 1530 54.51 15830 16040 14900 20550 11090 15830 15685.51 0.62 0 105 15956 15892 15766 15702 15576 15925 15735 155 4720 5000 10760 10 1 3090000 483 2.45 0.23 12 0.05 6373.00 66570.00 20350 20240417 -23.14 13700 20240806 14.16 16340 -4.28 20250408 14220 9.99 20250314 20350 -23.14 20240417 13700 14.16 20240806 0.46 Y 006980 5000 154 억 19035 N N 0 N 00 N
8 20250414 100219 57 100.00 KOSPI 음식료·담배 N N N N N 15880 50 2 0.32 9081590 575 20.48 15830 16040 15200 20550 11090 15830 15794.07 0.62 0 65 15956 15892 15766 15702 15576 15925 15735 155 4720 5000 10760 10 1 3090000 491 2.49 0.24 12 0.02 6373.00 66570.00 20350 20240417 -21.97 13700 20240806 15.91 16340 -2.82 20250408 14220 11.67 20250314 20350 -21.97 20240417 13700 15.91 20240806 0.46 Y 006980 5000 154 억 19035 N N 0 N 00 N
9 20250414 090219 57 100.00 KOSPI 음식료·담배 N N N N N 15500 -330 5 -2.08 3097950 199 7.09 15830 16040 15200 20550 11090 15830 15567.59 0.62 0 80 15956 15892 15766 15702 15576 15925 15735 155 4720 5000 10760 10 1 3090000 479 2.43 0.23 12 0.01 6373.00 66570.00 20350 20240417 -23.83 13700 20240806 13.14 16340 -5.14 20250408 14220 9.00 20250314 20350 -23.83 20240417 13700 13.14 20240806 0.46 Y 006980 5000 154 억 19035 N N 0 N 00 N
10 20250411 160218 57 100.00 KOSPI 음식료·담배 N N N N N 15830 0 3 0.00 44093850 2806 215.18 15670 15830 15640 20550 11090 15830 15714.13 0.62 0 -179 16410 16120 15690 15400 14970 16265 15545 155 4720 5000 10760 10 1 3090000 489 2.48 0.24 12 0.09 6373.00 66570.00 20350 20240417 -22.21 13700 20240806 15.55 16340 -3.12 20250408 14220 11.32 20250314 20350 -22.21 20240417 13700 15.55 20240806 0.46 Y 006980 5000 154 억 19214 N N 1 N 00 N
11 20250411 150218 57 100.00 KOSPI 음식료·담배 N N N N N 15760 -70 5 -0.44 43555700 2772 212.58 15670 15770 15640 20550 11090 15830 15712.73 0.62 0 -178 16410 16120 15690 15400 14970 16265 15545 155 4720 5000 10760 10 1 3090000 487 2.47 0.24 12 0.09 6373.00 66570.00 20350 20240417 -22.56 13700 20240806 15.04 16340 -3.55 20250408 14220 10.83 20250314 20350 -22.56 20240417 13700 15.04 20240806 0.46 Y 006980 5000 154 억 19214 N N 1 N 00 N
12 20250411 140219 57 100.00 KOSPI 음식료·담배 N N N N N 15730 -100 5 -0.63 29243060 1863 142.87 15670 15770 15640 20550 11090 15830 15696.76 0.62 0 -126 16410 16120 15690 15400 14970 16265 15545 155 4720 5000 10760 10 1 3090000 486 2.47 0.24 12 0.06 6373.00 66570.00 20350 20240417 -22.70 13700 20240806 14.82 16340 -3.73 20250408 14220 10.62 20250314 20350 -22.70 20240417 13700 14.82 20240806 0.46 Y 006980 5000 154 억 19214 N N 1 N 00 N