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
006980/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
20250306,160218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14850,100,2,0.68,17872120,1205,57.99,14890,14890,14700,19170,10330,14750,14831.63,0.71,0,-34,14943,14846,14713,14616,14483,14780,14550,155,4420,5000,10030,10,1,3090000,459,4.15,0.24,12,0.04,3578.00,60855.00,20350,20240417,-27.03,13700,20240806,8.39,15490,-4.13,20250107,14400,3.12,20250217,20350,-27.03,20240417,13700,8.39,20240806,0.54,N,006980,5000,154 억,,21831,N,N,2,N,00,N
20250306,150218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14840,90,2,0.61,14724530,993,47.79,14890,14890,14700,19170,10330,14750,14828.33,0.71,0,14,14943,14846,14713,14616,14483,14780,14550,155,4420,5000,10030,10,1,3090000,459,4.15,0.24,12,0.03,3578.00,60855.00,20350,20240417,-27.08,13700,20240806,8.32,15490,-4.20,20250107,14400,3.06,20250217,20350,-27.08,20240417,13700,8.32,20240806,0.54,N,006980,5000,154 억,,21831,N,N,0,N,00,N
20250306,140219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14840,90,2,0.61,5580110,377,18.14,14890,14890,14700,19170,10330,14750,14801.35,0.71,0,-7,14943,14846,14713,14616,14483,14780,14550,155,4420,5000,10030,10,1,3090000,459,4.15,0.24,12,0.01,3578.00,60855.00,20350,20240417,-27.08,13700,20240806,8.32,15490,-4.20,20250107,14400,3.06,20250217,20350,-27.08,20240417,13700,8.32,20240806,0.54,N,006980,5000,154 억,,21831,N,N,0,N,00,N
20250306,130218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14840,90,2,0.61,5550480,375,18.05,14890,14890,14700,19170,10330,14750,14801.28,0.71,0,-7,14943,14846,14713,14616,14483,14780,14550,155,4420,5000,10030,10,1,3090000,459,4.15,0.24,12,0.01,3578.00,60855.00,20350,20240417,-27.08,13700,20240806,8.32,15490,-4.20,20250107,14400,3.06,20250217,20350,-27.08,20240417,13700,8.32,20240806,0.54,N,006980,5000,154 억,,21831,N,N,0,N,00,N
20250306,120219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14770,20,2,0.14,5372400,363,17.47,14890,14890,14700,19170,10330,14750,14800.00,0.71,0,-7,14943,14846,14713,14616,14483,14780,14550,155,4420,5000,10030,10,1,3090000,456,4.13,0.24,12,0.01,3578.00,60855.00,20350,20240417,-27.42,13700,20240806,7.81,15490,-4.65,20250107,14400,2.57,20250217,20350,-27.42,20240417,13700,7.81,20240806,0.54,N,006980,5000,154 억,,21831,N,N,0,N,00,N
20250306,110218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14830,80,2,0.54,5313110,359,17.28,14890,14890,14700,19170,10330,14750,14799.75,0.71,0,-9,14943,14846,14713,14616,14483,14780,14550,155,4420,5000,10030,10,1,3090000,458,4.14,0.24,12,0.01,3578.00,60855.00,20350,20240417,-27.13,13700,20240806,8.25,15490,-4.26,20250107,14400,2.99,20250217,20350,-27.13,20240417,13700,8.25,20240806,0.54,N,006980,5000,154 억,,21831,N,N,0,N,00,N
20250306,100218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14760,10,2,0.07,5120310,346,16.65,14890,14890,14700,19170,10330,14750,14798.58,0.71,0,-9,14943,14846,14713,14616,14483,14780,14550,155,4420,5000,10030,10,1,3090000,456,4.13,0.24,12,0.01,3578.00,60855.00,20350,20240417,-27.47,13700,20240806,7.74,15490,-4.71,20250107,14400,2.50,20250217,20350,-27.47,20240417,13700,7.74,20240806,0.54,N,006980,5000,154 억,,21831,N,N,0,N,00,N
20250306,090219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14890,140,2,0.95,357360,24,1.15,14890,14890,14890,19170,10330,14750,14890.00,0.71,0,0,14943,14846,14713,14616,14483,14780,14550,155,4420,5000,10030,10,1,3090000,460,4.16,0.24,12,0.00,3578.00,60855.00,20350,20240417,-26.83,13700,20240806,8.69,15490,-3.87,20250107,14400,3.40,20250217,20350,-26.83,20240417,13700,8.69,20240806,0.54,N,006980,5000,154 억,,21831,N,N,0,N,00,N
20250305,160217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14750,-70,5,-0.47,30676710,2078,445.92,14810,14810,14580,19260,10380,14820,14762.61,0.70,0,60,14906,14862,14836,14792,14766,14850,14780,155,4440,5000,10070,10,1,3090000,456,4.12,0.24,12,0.07,3578.00,60855.00,20350,20240417,-27.52,13700,20240806,7.66,15490,-4.78,20250107,14400,2.43,20250217,20350,-27.52,20240417,13700,7.66,20240806,0.54,N,006980,5000,154 억,,21773,N,N,0,N,00,N
20250305,150218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14800,-20,5,-0.13,21894440,1483,318.24,14810,14810,14580,19260,10380,14820,14763.61,0.70,0,50,14906,14862,14836,14792,14766,14850,14780,155,4440,5000,10070,10,1,3090000,457,4.14,0.24,12,0.05,3578.00,60855.00,20350,20240417,-27.27,13700,20240806,8.03,15490,-4.45,20250107,14400,2.78,20250217,20350,-27.27,20240417,13700,8.03,20240806,0.54,N,006980,5000,154 억,,21773,N,N,0,N,00,N
20250305,140216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14790,-30,5,-0.20,17133960,1161,249.14,14810,14810,14580,19260,10380,14820,14757.93,0.70,0,48,14906,14862,14836,14792,14766,14850,14780,155,4440,5000,10070,10,1,3090000,457,4.13,0.24,12,0.04,3578.00,60855.00,20350,20240417,-27.32,13700,20240806,7.96,15490,-4.52,20250107,14400,2.71,20250217,20350,-27.32,20240417,13700,7.96,20240806,0.54,N,006980,5000,154 억,,21773,N,N,0,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 160218 57 100.00 KOSPI 음식료·담배 N N N N N 14850 100 2 0.68 17872120 1205 57.99 14890 14890 14700 19170 10330 14750 14831.63 0.71 0 -34 14943 14846 14713 14616 14483 14780 14550 155 4420 5000 10030 10 1 3090000 459 4.15 0.24 12 0.04 3578.00 60855.00 20350 20240417 -27.03 13700 20240806 8.39 15490 -4.13 20250107 14400 3.12 20250217 20350 -27.03 20240417 13700 8.39 20240806 0.54 N 006980 5000 154 억 21831 N N 2 N 00 N
3 20250306 150218 57 100.00 KOSPI 음식료·담배 N N N N N 14840 90 2 0.61 14724530 993 47.79 14890 14890 14700 19170 10330 14750 14828.33 0.71 0 14 14943 14846 14713 14616 14483 14780 14550 155 4420 5000 10030 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 0.54 N 006980 5000 154 억 21831 N N 0 N 00 N
4 20250306 140219 57 100.00 KOSPI 음식료·담배 N N N N N 14840 90 2 0.61 5580110 377 18.14 14890 14890 14700 19170 10330 14750 14801.35 0.71 0 -7 14943 14846 14713 14616 14483 14780 14550 155 4420 5000 10030 10 1 3090000 459 4.15 0.24 12 0.01 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 0.54 N 006980 5000 154 억 21831 N N 0 N 00 N
5 20250306 130218 57 100.00 KOSPI 음식료·담배 N N N N N 14840 90 2 0.61 5550480 375 18.05 14890 14890 14700 19170 10330 14750 14801.28 0.71 0 -7 14943 14846 14713 14616 14483 14780 14550 155 4420 5000 10030 10 1 3090000 459 4.15 0.24 12 0.01 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 0.54 N 006980 5000 154 억 21831 N N 0 N 00 N
6 20250306 120219 57 100.00 KOSPI 음식료·담배 N N N N N 14770 20 2 0.14 5372400 363 17.47 14890 14890 14700 19170 10330 14750 14800.00 0.71 0 -7 14943 14846 14713 14616 14483 14780 14550 155 4420 5000 10030 10 1 3090000 456 4.13 0.24 12 0.01 3578.00 60855.00 20350 20240417 -27.42 13700 20240806 7.81 15490 -4.65 20250107 14400 2.57 20250217 20350 -27.42 20240417 13700 7.81 20240806 0.54 N 006980 5000 154 억 21831 N N 0 N 00 N
7 20250306 110218 57 100.00 KOSPI 음식료·담배 N N N N N 14830 80 2 0.54 5313110 359 17.28 14890 14890 14700 19170 10330 14750 14799.75 0.71 0 -9 14943 14846 14713 14616 14483 14780 14550 155 4420 5000 10030 10 1 3090000 458 4.14 0.24 12 0.01 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 0.54 N 006980 5000 154 억 21831 N N 0 N 00 N
8 20250306 100218 57 100.00 KOSPI 음식료·담배 N N N N N 14760 10 2 0.07 5120310 346 16.65 14890 14890 14700 19170 10330 14750 14798.58 0.71 0 -9 14943 14846 14713 14616 14483 14780 14550 155 4420 5000 10030 10 1 3090000 456 4.13 0.24 12 0.01 3578.00 60855.00 20350 20240417 -27.47 13700 20240806 7.74 15490 -4.71 20250107 14400 2.50 20250217 20350 -27.47 20240417 13700 7.74 20240806 0.54 N 006980 5000 154 억 21831 N N 0 N 00 N
9 20250306 090219 57 100.00 KOSPI 음식료·담배 N N N N N 14890 140 2 0.95 357360 24 1.15 14890 14890 14890 19170 10330 14750 14890.00 0.71 0 0 14943 14846 14713 14616 14483 14780 14550 155 4420 5000 10030 10 1 3090000 460 4.16 0.24 12 0.00 3578.00 60855.00 20350 20240417 -26.83 13700 20240806 8.69 15490 -3.87 20250107 14400 3.40 20250217 20350 -26.83 20240417 13700 8.69 20240806 0.54 N 006980 5000 154 억 21831 N N 0 N 00 N
10 20250305 160217 57 100.00 KOSPI 음식료·담배 N N N N N 14750 -70 5 -0.47 30676710 2078 445.92 14810 14810 14580 19260 10380 14820 14762.61 0.70 0 60 14906 14862 14836 14792 14766 14850 14780 155 4440 5000 10070 10 1 3090000 456 4.12 0.24 12 0.07 3578.00 60855.00 20350 20240417 -27.52 13700 20240806 7.66 15490 -4.78 20250107 14400 2.43 20250217 20350 -27.52 20240417 13700 7.66 20240806 0.54 N 006980 5000 154 억 21773 N N 0 N 00 N
11 20250305 150218 57 100.00 KOSPI 음식료·담배 N N N N N 14800 -20 5 -0.13 21894440 1483 318.24 14810 14810 14580 19260 10380 14820 14763.61 0.70 0 50 14906 14862 14836 14792 14766 14850 14780 155 4440 5000 10070 10 1 3090000 457 4.14 0.24 12 0.05 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 0.54 N 006980 5000 154 억 21773 N N 0 N 00 N
12 20250305 140216 57 100.00 KOSPI 음식료·담배 N N N N N 14790 -30 5 -0.20 17133960 1161 249.14 14810 14810 14580 19260 10380 14820 14757.93 0.70 0 48 14906 14862 14836 14792 14766 14850 14780 155 4440 5000 10070 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 0.54 N 006980 5000 154 억 21773 N N 0 N 00 N