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
006980/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
20250219,160223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14830,-10,5,-0.07,60139360,4027,605.56,14850,15000,14770,19290,10390,14840,14934.16,0.71,0,-2,14933,14886,14823,14776,14713,14910,14800,155,4450,5000,10090,10,1,3090000,458,4.14,0.24,12,0.13,3578.00,60855.00,20350,20240417,-27.13,13700,20240806,8.25,15490,-4.26,20250107,14400,2.99,20250217,20350,-27.13,20240417,13700,8.25,20240806,0.46,N,006980,5000,154 억,,21907,N,N,2,N,00,N
20250219,150225,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15000,160,2,1.08,58505550,3918,589.17,14850,15000,14770,19290,10390,14840,14932.50,0.71,0,-2,14933,14886,14823,14776,14713,14910,14800,155,4450,5000,10090,10,1,3090000,464,4.19,0.25,12,0.13,3578.00,60855.00,20350,20240417,-26.29,13700,20240806,9.49,15490,-3.16,20250107,14400,4.17,20250217,20350,-26.29,20240417,13700,9.49,20240806,0.46,N,006980,5000,154 억,,21907,N,N,0,N,00,N
20250219,140223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14810,-30,5,-0.20,21453290,1444,217.14,14850,14980,14770,19290,10390,14840,14856.85,0.71,0,19,14933,14886,14823,14776,14713,14910,14800,155,4450,5000,10090,10,1,3090000,458,4.14,0.24,12,0.05,3578.00,60855.00,20350,20240417,-27.22,13700,20240806,8.10,15490,-4.39,20250107,14400,2.85,20250217,20350,-27.22,20240417,13700,8.10,20240806,0.46,N,006980,5000,154 억,,21907,N,N,0,N,00,N
20250219,130224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14810,-30,5,-0.20,20209250,1360,204.51,14850,14980,14770,19290,10390,14840,14859.74,0.71,0,19,14933,14886,14823,14776,14713,14910,14800,155,4450,5000,10090,10,1,3090000,458,4.14,0.24,12,0.04,3578.00,60855.00,20350,20240417,-27.22,13700,20240806,8.10,15490,-4.39,20250107,14400,2.85,20250217,20350,-27.22,20240417,13700,8.10,20240806,0.46,N,006980,5000,154 억,,21907,N,N,0,N,00,N
20250219,120224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14790,-50,5,-0.34,19128150,1287,193.53,14850,14980,14770,19290,10390,14840,14862.59,0.71,0,19,14933,14886,14823,14776,14713,14910,14800,155,4450,5000,10090,10,1,3090000,457,4.13,0.24,12,0.04,3578.00,60855.00,20350,20240417,-27.32,13700,20240806,7.96,15490,-4.52,20250107,14400,2.71,20250217,20350,-27.32,20240417,13700,7.96,20240806,0.46,N,006980,5000,154 억,,21907,N,N,0,N,00,N
20250219,110224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14900,60,2,0.40,18431340,1240,186.47,14850,14980,14770,19290,10390,14840,14863.98,0.71,0,19,14933,14886,14823,14776,14713,14910,14800,155,4450,5000,10090,10,1,3090000,460,4.16,0.24,12,0.04,3578.00,60855.00,20350,20240417,-26.78,13700,20240806,8.76,15490,-3.81,20250107,14400,3.47,20250217,20350,-26.78,20240417,13700,8.76,20240806,0.46,N,006980,5000,154 억,,21907,N,N,0,N,00,N
20250219,100223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14840,0,3,0.00,13840500,932,140.15,14850,14980,14770,19290,10390,14840,14850.32,0.71,0,27,14933,14886,14823,14776,14713,14910,14800,155,4450,5000,10090,10,1,3090000,459,4.15,0.24,12,0.03,3578.00,60855.00,20350,20240417,-27.08,13700,20240806,8.32,15490,-4.20,20250107,14400,3.06,20250217,20350,-27.08,20240417,13700,8.32,20240806,0.46,N,006980,5000,154 억,,21907,N,N,0,N,00,N
20250219,090224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14840,0,3,0.00,89050,6,0.90,14850,14850,14840,19290,10390,14840,14841.67,0.71,0,0,14933,14886,14823,14776,14713,14910,14800,155,4450,5000,10090,10,1,3090000,459,4.15,0.24,12,0.00,3578.00,60855.00,20350,20240417,-27.08,13700,20240806,8.32,15490,-4.20,20250107,14400,3.06,20250217,20350,-27.08,20240417,13700,8.32,20240806,0.46,N,006980,5000,154 억,,21907,N,N,0,N,00,N
20250218,160223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14840,50,2,0.34,9830930,665,42.99,14790,14870,14760,19220,10360,14790,14783.35,0.71,0,4,15263,15026,14713,14476,14163,15145,14595,155,4430,5000,10050,10,1,3090000,459,4.15,0.24,12,0.02,3578.00,60855.00,20350,20240417,-27.08,13700,20240806,8.32,15490,-4.20,20250107,14400,3.06,20250217,20350,-27.08,20240417,13700,8.32,20240806,0.46,N,006980,5000,154 억,,21907,N,N,1,N,00,N
20250218,150224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14830,40,2,0.27,9771620,661,42.73,14790,14870,14760,19220,10360,14790,14783.09,0.71,0,2,15263,15026,14713,14476,14163,15145,14595,155,4430,5000,10050,10,1,3090000,458,4.14,0.24,12,0.02,3578.00,60855.00,20350,20240417,-27.13,13700,20240806,8.25,15490,-4.26,20250107,14400,2.99,20250217,20350,-27.13,20240417,13700,8.25,20240806,0.46,N,006980,5000,154 억,,21907,N,N,1,N,00,N
20250218,140224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14800,10,2,0.07,9741950,659,42.60,14790,14870,14760,19220,10360,14790,14782.93,0.71,0,2,15263,15026,14713,14476,14163,15145,14595,155,4430,5000,10050,10,1,3090000,457,4.14,0.24,12,0.02,3578.00,60855.00,20350,20240417,-27.27,13700,20240806,8.03,15490,-4.45,20250107,14400,2.78,20250217,20350,-27.27,20240417,13700,8.03,20240806,0.46,N,006980,5000,154 억,,21907,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 20250219 160223 57 100.00 KOSPI 음식료·담배 N N N N N 14830 -10 5 -0.07 60139360 4027 605.56 14850 15000 14770 19290 10390 14840 14934.16 0.71 0 -2 14933 14886 14823 14776 14713 14910 14800 155 4450 5000 10090 10 1 3090000 458 4.14 0.24 12 0.13 3578.00 60855.00 20350 20240417 -27.13 13700 20240806 8.25 15490 -4.26 20250107 14400 2.99 20250217 20350 -27.13 20240417 13700 8.25 20240806 0.46 N 006980 5000 154 억 21907 N N 2 N 00 N
3 20250219 150225 57 100.00 KOSPI 음식료·담배 N N N N N 15000 160 2 1.08 58505550 3918 589.17 14850 15000 14770 19290 10390 14840 14932.50 0.71 0 -2 14933 14886 14823 14776 14713 14910 14800 155 4450 5000 10090 10 1 3090000 464 4.19 0.25 12 0.13 3578.00 60855.00 20350 20240417 -26.29 13700 20240806 9.49 15490 -3.16 20250107 14400 4.17 20250217 20350 -26.29 20240417 13700 9.49 20240806 0.46 N 006980 5000 154 억 21907 N N 0 N 00 N
4 20250219 140223 57 100.00 KOSPI 음식료·담배 N N N N N 14810 -30 5 -0.20 21453290 1444 217.14 14850 14980 14770 19290 10390 14840 14856.85 0.71 0 19 14933 14886 14823 14776 14713 14910 14800 155 4450 5000 10090 10 1 3090000 458 4.14 0.24 12 0.05 3578.00 60855.00 20350 20240417 -27.22 13700 20240806 8.10 15490 -4.39 20250107 14400 2.85 20250217 20350 -27.22 20240417 13700 8.10 20240806 0.46 N 006980 5000 154 억 21907 N N 0 N 00 N
5 20250219 130224 57 100.00 KOSPI 음식료·담배 N N N N N 14810 -30 5 -0.20 20209250 1360 204.51 14850 14980 14770 19290 10390 14840 14859.74 0.71 0 19 14933 14886 14823 14776 14713 14910 14800 155 4450 5000 10090 10 1 3090000 458 4.14 0.24 12 0.04 3578.00 60855.00 20350 20240417 -27.22 13700 20240806 8.10 15490 -4.39 20250107 14400 2.85 20250217 20350 -27.22 20240417 13700 8.10 20240806 0.46 N 006980 5000 154 억 21907 N N 0 N 00 N
6 20250219 120224 57 100.00 KOSPI 음식료·담배 N N N N N 14790 -50 5 -0.34 19128150 1287 193.53 14850 14980 14770 19290 10390 14840 14862.59 0.71 0 19 14933 14886 14823 14776 14713 14910 14800 155 4450 5000 10090 10 1 3090000 457 4.13 0.24 12 0.04 3578.00 60855.00 20350 20240417 -27.32 13700 20240806 7.96 15490 -4.52 20250107 14400 2.71 20250217 20350 -27.32 20240417 13700 7.96 20240806 0.46 N 006980 5000 154 억 21907 N N 0 N 00 N
7 20250219 110224 57 100.00 KOSPI 음식료·담배 N N N N N 14900 60 2 0.40 18431340 1240 186.47 14850 14980 14770 19290 10390 14840 14863.98 0.71 0 19 14933 14886 14823 14776 14713 14910 14800 155 4450 5000 10090 10 1 3090000 460 4.16 0.24 12 0.04 3578.00 60855.00 20350 20240417 -26.78 13700 20240806 8.76 15490 -3.81 20250107 14400 3.47 20250217 20350 -26.78 20240417 13700 8.76 20240806 0.46 N 006980 5000 154 억 21907 N N 0 N 00 N
8 20250219 100223 57 100.00 KOSPI 음식료·담배 N N N N N 14840 0 3 0.00 13840500 932 140.15 14850 14980 14770 19290 10390 14840 14850.32 0.71 0 27 14933 14886 14823 14776 14713 14910 14800 155 4450 5000 10090 10 1 3090000 459 4.15 0.24 12 0.03 3578.00 60855.00 20350 20240417 -27.08 13700 20240806 8.32 15490 -4.20 20250107 14400 3.06 20250217 20350 -27.08 20240417 13700 8.32 20240806 0.46 N 006980 5000 154 억 21907 N N 0 N 00 N
9 20250219 090224 57 100.00 KOSPI 음식료·담배 N N N N N 14840 0 3 0.00 89050 6 0.90 14850 14850 14840 19290 10390 14840 14841.67 0.71 0 0 14933 14886 14823 14776 14713 14910 14800 155 4450 5000 10090 10 1 3090000 459 4.15 0.24 12 0.00 3578.00 60855.00 20350 20240417 -27.08 13700 20240806 8.32 15490 -4.20 20250107 14400 3.06 20250217 20350 -27.08 20240417 13700 8.32 20240806 0.46 N 006980 5000 154 억 21907 N N 0 N 00 N
10 20250218 160223 57 100.00 KOSPI 음식료·담배 N N N N N 14840 50 2 0.34 9830930 665 42.99 14790 14870 14760 19220 10360 14790 14783.35 0.71 0 4 15263 15026 14713 14476 14163 15145 14595 155 4430 5000 10050 10 1 3090000 459 4.15 0.24 12 0.02 3578.00 60855.00 20350 20240417 -27.08 13700 20240806 8.32 15490 -4.20 20250107 14400 3.06 20250217 20350 -27.08 20240417 13700 8.32 20240806 0.46 N 006980 5000 154 억 21907 N N 1 N 00 N
11 20250218 150224 57 100.00 KOSPI 음식료·담배 N N N N N 14830 40 2 0.27 9771620 661 42.73 14790 14870 14760 19220 10360 14790 14783.09 0.71 0 2 15263 15026 14713 14476 14163 15145 14595 155 4430 5000 10050 10 1 3090000 458 4.14 0.24 12 0.02 3578.00 60855.00 20350 20240417 -27.13 13700 20240806 8.25 15490 -4.26 20250107 14400 2.99 20250217 20350 -27.13 20240417 13700 8.25 20240806 0.46 N 006980 5000 154 억 21907 N N 1 N 00 N
12 20250218 140224 57 100.00 KOSPI 음식료·담배 N N N N N 14800 10 2 0.07 9741950 659 42.60 14790 14870 14760 19220 10360 14790 14782.93 0.71 0 2 15263 15026 14713 14476 14163 15145 14595 155 4430 5000 10050 10 1 3090000 457 4.14 0.24 12 0.02 3578.00 60855.00 20350 20240417 -27.27 13700 20240806 8.03 15490 -4.45 20250107 14400 2.78 20250217 20350 -27.27 20240417 13700 8.03 20240806 0.46 N 006980 5000 154 억 21907 N N 1 N 00 N