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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006090/price/prices-20250201.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
20250219,160215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8840,-30,5,-0.34,130739430,14758,107.84,8840,8930,8830,11530,6210,8870,8858.89,4.28,0,-1232,9003,8936,8853,8786,8703,8970,8820,471,2660,5000,5850,10,1,9422739,833,4.10,0.38,12,0.16,2154.00,23432.00,13590,20240617,-34.95,7610,20241209,16.16,10410,-15.08,20250123,7930,11.48,20250121,13590,-34.95,20240617,7610,16.16,20241209,0.58,N,006090,5000,471 억,,403230,N,N,9,N,00,N
20250219,150217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8830,-40,5,-0.45,127717020,14416,105.34,8840,8930,8830,11530,6210,8870,8859.39,4.28,0,-1212,9003,8936,8853,8786,8703,8970,8820,471,2660,5000,5850,10,1,9422739,832,4.10,0.38,12,0.15,2154.00,23432.00,13590,20240617,-35.03,7610,20241209,16.03,10410,-15.18,20250123,7930,11.35,20250121,13590,-35.03,20240617,7610,16.03,20241209,0.58,N,006090,5000,471 억,,403230,N,N,0,N,00,N
20250219,140216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8860,-10,5,-0.11,103912660,11726,85.69,8840,8930,8830,11530,6210,8870,8861.73,4.28,0,-1008,9003,8936,8853,8786,8703,8970,8820,471,2660,5000,5850,10,1,9422739,835,4.11,0.38,12,0.12,2154.00,23432.00,13590,20240617,-34.81,7610,20241209,16.43,10410,-14.89,20250123,7930,11.73,20250121,13590,-34.81,20240617,7610,16.43,20241209,0.58,N,006090,5000,471 억,,403230,N,N,0,N,00,N
20250219,130216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8880,10,2,0.11,67442970,7611,55.62,8840,8930,8830,11530,6210,8870,8861.25,4.28,0,-193,9003,8936,8853,8786,8703,8970,8820,471,2660,5000,5850,10,1,9422739,837,4.12,0.38,12,0.08,2154.00,23432.00,13590,20240617,-34.66,7610,20241209,16.69,10410,-14.70,20250123,7930,11.98,20250121,13590,-34.66,20240617,7610,16.69,20241209,0.58,N,006090,5000,471 억,,403230,N,N,0,N,00,N
20250219,120216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8860,-10,5,-0.11,59669160,6735,49.21,8840,8930,8830,11530,6210,8870,8859.56,4.28,0,5,9003,8936,8853,8786,8703,8970,8820,471,2660,5000,5850,10,1,9422739,835,4.11,0.38,12,0.07,2154.00,23432.00,13590,20240617,-34.81,7610,20241209,16.43,10410,-14.89,20250123,7930,11.73,20250121,13590,-34.81,20240617,7610,16.43,20241209,0.58,N,006090,5000,471 억,,403230,N,N,0,N,00,N
20250219,110216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8840,-30,5,-0.34,48612830,5486,40.09,8840,8930,8830,11530,6210,8870,8861.25,4.28,0,122,9003,8936,8853,8786,8703,8970,8820,471,2660,5000,5850,10,1,9422739,833,4.10,0.38,12,0.06,2154.00,23432.00,13590,20240617,-34.95,7610,20241209,16.16,10410,-15.08,20250123,7930,11.48,20250121,13590,-34.95,20240617,7610,16.16,20241209,0.58,N,006090,5000,471 억,,403230,N,N,0,N,00,N
20250219,100216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8850,-20,5,-0.23,17548640,1977,14.45,8840,8930,8830,11530,6210,8870,8876.40,4.28,0,-303,9003,8936,8853,8786,8703,8970,8820,471,2660,5000,5850,10,1,9422739,834,4.11,0.38,12,0.02,2154.00,23432.00,13590,20240617,-34.88,7610,20241209,16.29,10410,-14.99,20250123,7930,11.60,20250121,13590,-34.88,20240617,7610,16.29,20241209,0.58,N,006090,5000,471 억,,403230,N,N,0,N,00,N
20250219,090216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8840,-30,5,-0.34,97240,11,0.08,8840,8840,8840,11530,6210,8870,8840.00,4.28,0,-1,9003,8936,8853,8786,8703,8970,8820,471,2660,5000,5850,10,1,9422739,833,4.10,0.38,12,0.00,2154.00,23432.00,13590,20240617,-34.95,7610,20241209,16.16,10410,-15.08,20250123,7930,11.48,20250121,13590,-34.95,20240617,7610,16.16,20241209,0.58,N,006090,5000,471 억,,403230,N,N,0,N,00,N
20250218,160216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8870,-10,5,-0.11,121336660,13685,164.44,8820,8920,8770,11540,6220,8880,8866.39,4.27,0,277,9040,8960,8850,8770,8660,9000,8810,471,2660,5000,5860,10,1,9422739,836,4.12,0.38,12,0.15,2154.00,23432.00,13590,20240617,-34.73,7610,20241209,16.56,10410,-14.79,20250123,7930,11.85,20250121,13590,-34.73,20240617,7610,16.56,20241209,0.58,N,006090,5000,471 억,,402026,N,N,3,N,00,N
20250218,150216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8830,-50,5,-0.56,116624750,13153,158.05,8820,8920,8770,11540,6220,8880,8866.77,4.27,0,586,9040,8960,8850,8770,8660,9000,8810,471,2660,5000,5860,10,1,9422739,832,4.10,0.38,12,0.14,2154.00,23432.00,13590,20240617,-35.03,7610,20241209,16.03,10410,-15.18,20250123,7930,11.35,20250121,13590,-35.03,20240617,7610,16.03,20241209,0.58,N,006090,5000,471 억,,402026,N,N,3,N,00,N
20250218,140216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8880,0,3,0.00,84475530,9520,114.40,8820,8920,8770,11540,6220,8880,8873.47,4.27,0,-74,9040,8960,8850,8770,8660,9000,8810,471,2660,5000,5860,10,1,9422739,837,4.12,0.38,12,0.10,2154.00,23432.00,13590,20240617,-34.66,7610,20241209,16.69,10410,-14.70,20250123,7930,11.98,20250121,13590,-34.66,20240617,7610,16.69,20241209,0.58,N,006090,5000,471 억,,402026,N,N,3,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 20250219 160215 57 100.00 KOSPI 음식료·담배 N N N N N 8840 -30 5 -0.34 130739430 14758 107.84 8840 8930 8830 11530 6210 8870 8858.89 4.28 0 -1232 9003 8936 8853 8786 8703 8970 8820 471 2660 5000 5850 10 1 9422739 833 4.10 0.38 12 0.16 2154.00 23432.00 13590 20240617 -34.95 7610 20241209 16.16 10410 -15.08 20250123 7930 11.48 20250121 13590 -34.95 20240617 7610 16.16 20241209 0.58 N 006090 5000 471 억 403230 N N 9 N 00 N
3 20250219 150217 57 100.00 KOSPI 음식료·담배 N N N N N 8830 -40 5 -0.45 127717020 14416 105.34 8840 8930 8830 11530 6210 8870 8859.39 4.28 0 -1212 9003 8936 8853 8786 8703 8970 8820 471 2660 5000 5850 10 1 9422739 832 4.10 0.38 12 0.15 2154.00 23432.00 13590 20240617 -35.03 7610 20241209 16.03 10410 -15.18 20250123 7930 11.35 20250121 13590 -35.03 20240617 7610 16.03 20241209 0.58 N 006090 5000 471 억 403230 N N 0 N 00 N
4 20250219 140216 57 100.00 KOSPI 음식료·담배 N N N N N 8860 -10 5 -0.11 103912660 11726 85.69 8840 8930 8830 11530 6210 8870 8861.73 4.28 0 -1008 9003 8936 8853 8786 8703 8970 8820 471 2660 5000 5850 10 1 9422739 835 4.11 0.38 12 0.12 2154.00 23432.00 13590 20240617 -34.81 7610 20241209 16.43 10410 -14.89 20250123 7930 11.73 20250121 13590 -34.81 20240617 7610 16.43 20241209 0.58 N 006090 5000 471 억 403230 N N 0 N 00 N
5 20250219 130216 57 100.00 KOSPI 음식료·담배 N N N N N 8880 10 2 0.11 67442970 7611 55.62 8840 8930 8830 11530 6210 8870 8861.25 4.28 0 -193 9003 8936 8853 8786 8703 8970 8820 471 2660 5000 5850 10 1 9422739 837 4.12 0.38 12 0.08 2154.00 23432.00 13590 20240617 -34.66 7610 20241209 16.69 10410 -14.70 20250123 7930 11.98 20250121 13590 -34.66 20240617 7610 16.69 20241209 0.58 N 006090 5000 471 억 403230 N N 0 N 00 N
6 20250219 120216 57 100.00 KOSPI 음식료·담배 N N N N N 8860 -10 5 -0.11 59669160 6735 49.21 8840 8930 8830 11530 6210 8870 8859.56 4.28 0 5 9003 8936 8853 8786 8703 8970 8820 471 2660 5000 5850 10 1 9422739 835 4.11 0.38 12 0.07 2154.00 23432.00 13590 20240617 -34.81 7610 20241209 16.43 10410 -14.89 20250123 7930 11.73 20250121 13590 -34.81 20240617 7610 16.43 20241209 0.58 N 006090 5000 471 억 403230 N N 0 N 00 N
7 20250219 110216 57 100.00 KOSPI 음식료·담배 N N N N N 8840 -30 5 -0.34 48612830 5486 40.09 8840 8930 8830 11530 6210 8870 8861.25 4.28 0 122 9003 8936 8853 8786 8703 8970 8820 471 2660 5000 5850 10 1 9422739 833 4.10 0.38 12 0.06 2154.00 23432.00 13590 20240617 -34.95 7610 20241209 16.16 10410 -15.08 20250123 7930 11.48 20250121 13590 -34.95 20240617 7610 16.16 20241209 0.58 N 006090 5000 471 억 403230 N N 0 N 00 N
8 20250219 100216 57 100.00 KOSPI 음식료·담배 N N N N N 8850 -20 5 -0.23 17548640 1977 14.45 8840 8930 8830 11530 6210 8870 8876.40 4.28 0 -303 9003 8936 8853 8786 8703 8970 8820 471 2660 5000 5850 10 1 9422739 834 4.11 0.38 12 0.02 2154.00 23432.00 13590 20240617 -34.88 7610 20241209 16.29 10410 -14.99 20250123 7930 11.60 20250121 13590 -34.88 20240617 7610 16.29 20241209 0.58 N 006090 5000 471 억 403230 N N 0 N 00 N
9 20250219 090216 57 100.00 KOSPI 음식료·담배 N N N N N 8840 -30 5 -0.34 97240 11 0.08 8840 8840 8840 11530 6210 8870 8840.00 4.28 0 -1 9003 8936 8853 8786 8703 8970 8820 471 2660 5000 5850 10 1 9422739 833 4.10 0.38 12 0.00 2154.00 23432.00 13590 20240617 -34.95 7610 20241209 16.16 10410 -15.08 20250123 7930 11.48 20250121 13590 -34.95 20240617 7610 16.16 20241209 0.58 N 006090 5000 471 억 403230 N N 0 N 00 N
10 20250218 160216 57 100.00 KOSPI 음식료·담배 N N N N N 8870 -10 5 -0.11 121336660 13685 164.44 8820 8920 8770 11540 6220 8880 8866.39 4.27 0 277 9040 8960 8850 8770 8660 9000 8810 471 2660 5000 5860 10 1 9422739 836 4.12 0.38 12 0.15 2154.00 23432.00 13590 20240617 -34.73 7610 20241209 16.56 10410 -14.79 20250123 7930 11.85 20250121 13590 -34.73 20240617 7610 16.56 20241209 0.58 N 006090 5000 471 억 402026 N N 3 N 00 N
11 20250218 150216 57 100.00 KOSPI 음식료·담배 N N N N N 8830 -50 5 -0.56 116624750 13153 158.05 8820 8920 8770 11540 6220 8880 8866.77 4.27 0 586 9040 8960 8850 8770 8660 9000 8810 471 2660 5000 5860 10 1 9422739 832 4.10 0.38 12 0.14 2154.00 23432.00 13590 20240617 -35.03 7610 20241209 16.03 10410 -15.18 20250123 7930 11.35 20250121 13590 -35.03 20240617 7610 16.03 20241209 0.58 N 006090 5000 471 억 402026 N N 3 N 00 N
12 20250218 140216 57 100.00 KOSPI 음식료·담배 N N N N N 8880 0 3 0.00 84475530 9520 114.40 8820 8920 8770 11540 6220 8880 8873.47 4.27 0 -74 9040 8960 8850 8770 8660 9000 8810 471 2660 5000 5860 10 1 9422739 837 4.12 0.38 12 0.10 2154.00 23432.00 13590 20240617 -34.66 7610 20241209 16.69 10410 -14.70 20250123 7930 11.98 20250121 13590 -34.66 20240617 7610 16.69 20241209 0.58 N 006090 5000 471 억 402026 N N 3 N 00 N