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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006090/price/prices-20250301.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
20250306,160211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8910,-120,5,-1.33,54056680,6055,21.89,9010,9090,8880,11730,6330,9030,8927.61,4.23,0,-857,9250,9140,8950,8840,8650,9195,8895,471,2700,5000,5950,10,1,9422739,840,4.14,0.38,12,0.06,2154.00,23432.00,13590,20240617,-34.44,7610,20241209,17.08,10410,-14.41,20250123,7930,12.36,20250121,13590,-34.44,20240617,7610,17.08,20241209,0.58,N,006090,5000,471 억,,398296,N,N,3,N,00,N
20250306,150211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8900,-130,5,-1.44,49635790,5559,20.10,9010,9090,8880,11730,6330,9030,8928.91,4.23,0,-706,9250,9140,8950,8840,8650,9195,8895,471,2700,5000,5950,10,1,9422739,839,4.13,0.38,12,0.06,2154.00,23432.00,13590,20240617,-34.51,7610,20241209,16.95,10410,-14.51,20250123,7930,12.23,20250121,13590,-34.51,20240617,7610,16.95,20241209,0.58,N,006090,5000,471 억,,398296,N,N,3,N,00,N
20250306,140211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8930,-100,5,-1.11,45742430,5122,18.52,9010,9090,8880,11730,6330,9030,8930.58,4.23,0,-610,9250,9140,8950,8840,8650,9195,8895,471,2700,5000,5950,10,1,9422739,841,4.15,0.38,12,0.05,2154.00,23432.00,13590,20240617,-34.29,7610,20241209,17.35,10410,-14.22,20250123,7930,12.61,20250121,13590,-34.29,20240617,7610,17.35,20241209,0.58,N,006090,5000,471 억,,398296,N,N,3,N,00,N
20250306,130211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8920,-110,5,-1.22,39983430,4476,16.18,9010,9090,8880,11730,6330,9030,8932.85,4.23,0,-546,9250,9140,8950,8840,8650,9195,8895,471,2700,5000,5950,10,1,9422739,841,4.14,0.38,12,0.05,2154.00,23432.00,13590,20240617,-34.36,7610,20241209,17.21,10410,-14.31,20250123,7930,12.48,20250121,13590,-34.36,20240617,7610,17.21,20241209,0.58,N,006090,5000,471 억,,398296,N,N,3,N,00,N
20250306,120211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8920,-110,5,-1.22,33855310,3789,13.70,9010,9090,8880,11730,6330,9030,8935.16,4.23,0,-610,9250,9140,8950,8840,8650,9195,8895,471,2700,5000,5950,10,1,9422739,841,4.14,0.38,12,0.04,2154.00,23432.00,13590,20240617,-34.36,7610,20241209,17.21,10410,-14.31,20250123,7930,12.48,20250121,13590,-34.36,20240617,7610,17.21,20241209,0.58,N,006090,5000,471 억,,398296,N,N,3,N,00,N
20250306,110211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8900,-130,5,-1.44,31627120,3539,12.80,9010,9090,8880,11730,6330,9030,8936.74,4.23,0,-740,9250,9140,8950,8840,8650,9195,8895,471,2700,5000,5950,10,1,9422739,839,4.13,0.38,12,0.04,2154.00,23432.00,13590,20240617,-34.51,7610,20241209,16.95,10410,-14.51,20250123,7930,12.23,20250121,13590,-34.51,20240617,7610,16.95,20241209,0.58,N,006090,5000,471 억,,398296,N,N,3,N,00,N
20250306,100211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8900,-130,5,-1.44,24726890,2764,9.99,9010,9090,8900,11730,6330,9030,8946.05,4.23,0,-766,9250,9140,8950,8840,8650,9195,8895,471,2700,5000,5950,10,1,9422739,839,4.13,0.38,12,0.03,2154.00,23432.00,13590,20240617,-34.51,7610,20241209,16.95,10410,-14.51,20250123,7930,12.23,20250121,13590,-34.51,20240617,7610,16.95,20241209,0.58,N,006090,5000,471 억,,398296,N,N,3,N,00,N
20250306,090211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8940,-90,5,-1.00,3131870,349,1.26,9010,9010,8940,11730,6330,9030,8973.84,4.23,0,1,9250,9140,8950,8840,8650,9195,8895,471,2700,5000,5950,10,1,9422739,842,4.15,0.38,12,0.00,2154.00,23432.00,13590,20240617,-34.22,7610,20241209,17.48,10410,-14.12,20250123,7930,12.74,20250121,13590,-34.22,20240617,7610,17.48,20241209,0.58,N,006090,5000,471 억,,398296,N,N,3,N,00,N
20250305,160210,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,9030,160,2,1.80,247009635,27556,221.12,8860,9060,8760,11530,6210,8870,8963.83,4.19,0,10429,9236,9052,8706,8522,8176,9145,8615,471,2660,5000,5850,10,1,9422739,851,4.19,0.39,12,0.29,2154.00,23432.00,13590,20240617,-33.55,7610,20241209,18.66,10410,-13.26,20250123,7930,13.87,20250121,13590,-33.55,20240617,7610,18.66,20241209,0.58,N,006090,5000,471 억,,395250,N,N,3,N,00,N
20250305,150211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,9020,150,2,1.69,229161575,25578,205.25,8860,9060,8760,11530,6210,8870,8959.32,4.19,0,10095,9236,9052,8706,8522,8176,9145,8615,471,2660,5000,5850,10,1,9422739,850,4.19,0.38,12,0.27,2154.00,23432.00,13590,20240617,-33.63,7610,20241209,18.53,10410,-13.35,20250123,7930,13.75,20250121,13590,-33.63,20240617,7610,18.53,20241209,0.58,N,006090,5000,471 억,,395250,N,N,2,N,00,N
20250305,140209,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,9030,160,2,1.80,202604115,22628,181.58,8860,9060,8760,11530,6210,8870,8953.69,4.19,0,9453,9236,9052,8706,8522,8176,9145,8615,471,2660,5000,5850,10,1,9422739,851,4.19,0.39,12,0.24,2154.00,23432.00,13590,20240617,-33.55,7610,20241209,18.66,10410,-13.26,20250123,7930,13.87,20250121,13590,-33.55,20240617,7610,18.66,20241209,0.58,N,006090,5000,471 억,,395250,N,N,2,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 20250306 160211 57 100.00 KOSPI 음식료·담배 N N N N N 8910 -120 5 -1.33 54056680 6055 21.89 9010 9090 8880 11730 6330 9030 8927.61 4.23 0 -857 9250 9140 8950 8840 8650 9195 8895 471 2700 5000 5950 10 1 9422739 840 4.14 0.38 12 0.06 2154.00 23432.00 13590 20240617 -34.44 7610 20241209 17.08 10410 -14.41 20250123 7930 12.36 20250121 13590 -34.44 20240617 7610 17.08 20241209 0.58 N 006090 5000 471 억 398296 N N 3 N 00 N
3 20250306 150211 57 100.00 KOSPI 음식료·담배 N N N N N 8900 -130 5 -1.44 49635790 5559 20.10 9010 9090 8880 11730 6330 9030 8928.91 4.23 0 -706 9250 9140 8950 8840 8650 9195 8895 471 2700 5000 5950 10 1 9422739 839 4.13 0.38 12 0.06 2154.00 23432.00 13590 20240617 -34.51 7610 20241209 16.95 10410 -14.51 20250123 7930 12.23 20250121 13590 -34.51 20240617 7610 16.95 20241209 0.58 N 006090 5000 471 억 398296 N N 3 N 00 N
4 20250306 140211 57 100.00 KOSPI 음식료·담배 N N N N N 8930 -100 5 -1.11 45742430 5122 18.52 9010 9090 8880 11730 6330 9030 8930.58 4.23 0 -610 9250 9140 8950 8840 8650 9195 8895 471 2700 5000 5950 10 1 9422739 841 4.15 0.38 12 0.05 2154.00 23432.00 13590 20240617 -34.29 7610 20241209 17.35 10410 -14.22 20250123 7930 12.61 20250121 13590 -34.29 20240617 7610 17.35 20241209 0.58 N 006090 5000 471 억 398296 N N 3 N 00 N
5 20250306 130211 57 100.00 KOSPI 음식료·담배 N N N N N 8920 -110 5 -1.22 39983430 4476 16.18 9010 9090 8880 11730 6330 9030 8932.85 4.23 0 -546 9250 9140 8950 8840 8650 9195 8895 471 2700 5000 5950 10 1 9422739 841 4.14 0.38 12 0.05 2154.00 23432.00 13590 20240617 -34.36 7610 20241209 17.21 10410 -14.31 20250123 7930 12.48 20250121 13590 -34.36 20240617 7610 17.21 20241209 0.58 N 006090 5000 471 억 398296 N N 3 N 00 N
6 20250306 120211 57 100.00 KOSPI 음식료·담배 N N N N N 8920 -110 5 -1.22 33855310 3789 13.70 9010 9090 8880 11730 6330 9030 8935.16 4.23 0 -610 9250 9140 8950 8840 8650 9195 8895 471 2700 5000 5950 10 1 9422739 841 4.14 0.38 12 0.04 2154.00 23432.00 13590 20240617 -34.36 7610 20241209 17.21 10410 -14.31 20250123 7930 12.48 20250121 13590 -34.36 20240617 7610 17.21 20241209 0.58 N 006090 5000 471 억 398296 N N 3 N 00 N
7 20250306 110211 57 100.00 KOSPI 음식료·담배 N N N N N 8900 -130 5 -1.44 31627120 3539 12.80 9010 9090 8880 11730 6330 9030 8936.74 4.23 0 -740 9250 9140 8950 8840 8650 9195 8895 471 2700 5000 5950 10 1 9422739 839 4.13 0.38 12 0.04 2154.00 23432.00 13590 20240617 -34.51 7610 20241209 16.95 10410 -14.51 20250123 7930 12.23 20250121 13590 -34.51 20240617 7610 16.95 20241209 0.58 N 006090 5000 471 억 398296 N N 3 N 00 N
8 20250306 100211 57 100.00 KOSPI 음식료·담배 N N N N N 8900 -130 5 -1.44 24726890 2764 9.99 9010 9090 8900 11730 6330 9030 8946.05 4.23 0 -766 9250 9140 8950 8840 8650 9195 8895 471 2700 5000 5950 10 1 9422739 839 4.13 0.38 12 0.03 2154.00 23432.00 13590 20240617 -34.51 7610 20241209 16.95 10410 -14.51 20250123 7930 12.23 20250121 13590 -34.51 20240617 7610 16.95 20241209 0.58 N 006090 5000 471 억 398296 N N 3 N 00 N
9 20250306 090211 57 100.00 KOSPI 음식료·담배 N N N N N 8940 -90 5 -1.00 3131870 349 1.26 9010 9010 8940 11730 6330 9030 8973.84 4.23 0 1 9250 9140 8950 8840 8650 9195 8895 471 2700 5000 5950 10 1 9422739 842 4.15 0.38 12 0.00 2154.00 23432.00 13590 20240617 -34.22 7610 20241209 17.48 10410 -14.12 20250123 7930 12.74 20250121 13590 -34.22 20240617 7610 17.48 20241209 0.58 N 006090 5000 471 억 398296 N N 3 N 00 N
10 20250305 160210 57 100.00 KOSPI 음식료·담배 N N N N N 9030 160 2 1.80 247009635 27556 221.12 8860 9060 8760 11530 6210 8870 8963.83 4.19 0 10429 9236 9052 8706 8522 8176 9145 8615 471 2660 5000 5850 10 1 9422739 851 4.19 0.39 12 0.29 2154.00 23432.00 13590 20240617 -33.55 7610 20241209 18.66 10410 -13.26 20250123 7930 13.87 20250121 13590 -33.55 20240617 7610 18.66 20241209 0.58 N 006090 5000 471 억 395250 N N 3 N 00 N
11 20250305 150211 57 100.00 KOSPI 음식료·담배 N N N N N 9020 150 2 1.69 229161575 25578 205.25 8860 9060 8760 11530 6210 8870 8959.32 4.19 0 10095 9236 9052 8706 8522 8176 9145 8615 471 2660 5000 5850 10 1 9422739 850 4.19 0.38 12 0.27 2154.00 23432.00 13590 20240617 -33.63 7610 20241209 18.53 10410 -13.35 20250123 7930 13.75 20250121 13590 -33.63 20240617 7610 18.53 20241209 0.58 N 006090 5000 471 억 395250 N N 2 N 00 N
12 20250305 140209 57 100.00 KOSPI 음식료·담배 N N N N N 9030 160 2 1.80 202604115 22628 181.58 8860 9060 8760 11530 6210 8870 8953.69 4.19 0 9453 9236 9052 8706 8522 8176 9145 8615 471 2660 5000 5850 10 1 9422739 851 4.19 0.39 12 0.24 2154.00 23432.00 13590 20240617 -33.55 7610 20241209 18.66 10410 -13.26 20250123 7930 13.87 20250121 13590 -33.55 20240617 7610 18.66 20241209 0.58 N 006090 5000 471 억 395250 N N 2 N 00 N