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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160221,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14400,-10,5,-0.07,11048770,767,23.83,14360,14430,14360,18730,10090,14410,14405.42,0.70,0,-1,14556,14482,14446,14372,14336,14465,14355,155,4320,5000,9790,10,1,3090000,445,4.02,0.24,12,0.02,3578.00,60855.00,20350,20240417,-29.24,13700,20240806,5.11,15490,-7.04,20250107,14360,0.28,20250313,20350,-29.24,20240417,13700,5.11,20240806,0.51,N,006980,5000,154 억,,21542,N,N,9,N,00,N
20250313,150222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14410,0,3,0.00,10328670,717,22.28,14360,14430,14360,18730,10090,14410,14405.40,0.70,0,-1,14556,14482,14446,14372,14336,14465,14355,155,4320,5000,9790,10,1,3090000,445,4.03,0.24,12,0.02,3578.00,60855.00,20350,20240417,-29.19,13700,20240806,5.18,15490,-6.97,20250107,14360,0.35,20250313,20350,-29.19,20240417,13700,5.18,20240806,0.51,N,006980,5000,154 억,,21542,N,N,4,N,00,N
20250313,140221,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14430,20,2,0.14,10112420,702,21.81,14360,14430,14360,18730,10090,14410,14405.16,0.70,0,-1,14556,14482,14446,14372,14336,14465,14355,155,4320,5000,9790,10,1,3090000,446,4.03,0.24,12,0.02,3578.00,60855.00,20350,20240417,-29.09,13700,20240806,5.33,15490,-6.84,20250107,14360,0.49,20250313,20350,-29.09,20240417,13700,5.33,20240806,0.51,N,006980,5000,154 억,,21542,N,N,4,N,00,N
20250313,130222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14420,10,2,0.07,9578510,665,20.67,14360,14430,14360,18730,10090,14410,14403.77,0.70,0,-1,14556,14482,14446,14372,14336,14465,14355,155,4320,5000,9790,10,1,3090000,446,4.03,0.24,12,0.02,3578.00,60855.00,20350,20240417,-29.14,13700,20240806,5.26,15490,-6.91,20250107,14360,0.42,20250313,20350,-29.14,20240417,13700,5.26,20240806,0.51,N,006980,5000,154 억,,21542,N,N,4,N,00,N
20250313,120222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14420,10,2,0.07,4473680,311,9.66,14360,14430,14360,18730,10090,14410,14384.82,0.70,0,-1,14556,14482,14446,14372,14336,14465,14355,155,4320,5000,9790,10,1,3090000,446,4.03,0.24,12,0.01,3578.00,60855.00,20350,20240417,-29.14,13700,20240806,5.26,15490,-6.91,20250107,14360,0.42,20250313,20350,-29.14,20240417,13700,5.26,20240806,0.51,N,006980,5000,154 억,,21542,N,N,4,N,00,N
20250313,110222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14430,20,2,0.14,3809920,265,8.23,14360,14430,14360,18730,10090,14410,14377.06,0.70,0,-1,14556,14482,14446,14372,14336,14465,14355,155,4320,5000,9790,10,1,3090000,446,4.03,0.24,12,0.01,3578.00,60855.00,20350,20240417,-29.09,13700,20240806,5.33,15490,-6.84,20250107,14360,0.49,20250313,20350,-29.09,20240417,13700,5.33,20240806,0.51,N,006980,5000,154 억,,21542,N,N,4,N,00,N
20250313,100222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14430,20,2,0.14,3492520,243,7.55,14360,14430,14360,18730,10090,14410,14372.51,0.70,0,0,14556,14482,14446,14372,14336,14465,14355,155,4320,5000,9790,10,1,3090000,446,4.03,0.24,12,0.01,3578.00,60855.00,20350,20240417,-29.09,13700,20240806,5.33,15490,-6.84,20250107,14360,0.49,20250313,20350,-29.09,20240417,13700,5.33,20240806,0.51,N,006980,5000,154 억,,21542,N,N,4,N,00,N
20250313,090222,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14360,-50,5,-0.35,761080,53,1.65,14360,14360,14360,18730,10090,14410,14360.00,0.70,0,0,14556,14482,14446,14372,14336,14465,14355,155,4320,5000,9790,10,1,3090000,444,4.01,0.24,12,0.00,3578.00,60855.00,20350,20240417,-29.43,13700,20240806,4.82,15490,-7.30,20250107,14360,0.00,20250313,20350,-29.43,20240417,13700,4.82,20240806,0.51,N,006980,5000,154 억,,21542,N,N,4,N,00,N
20250312,160220,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14410,-110,5,-0.76,46507045,3218,359.96,14430,14520,14410,18870,10170,14520,14452.20,0.69,0,60,14680,14600,14550,14470,14420,14575,14445,155,4350,5000,9870,10,1,3090000,445,4.03,0.24,12,0.10,3578.00,60855.00,20350,20240417,-29.19,13700,20240806,5.18,15490,-6.97,20250107,14400,0.07,20250217,20350,-29.19,20240417,13700,5.18,20240806,0.51,N,006980,5000,154 억,,21475,N,N,4,N,00,N
20250312,150223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14465,-55,5,-0.38,33731395,2333,260.96,14430,14520,14410,18870,10170,14520,14458.38,0.69,0,12,14680,14600,14550,14470,14420,14575,14445,155,4350,5000,9870,10,1,3090000,447,4.04,0.24,12,0.08,3578.00,60855.00,20350,20240417,-28.92,13700,20240806,5.58,15490,-6.62,20250107,14400,0.45,20250217,20350,-28.92,20240417,13700,5.58,20240806,0.51,N,006980,5000,154 억,,21475,N,N,0,N,00,N
20250312,140221,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14520,0,3,0.00,32441260,2244,251.01,14430,14520,14410,18870,10170,14520,14456.89,0.69,0,73,14680,14600,14550,14470,14420,14575,14445,155,4350,5000,9870,10,1,3090000,449,4.06,0.24,12,0.07,3578.00,60855.00,20350,20240417,-28.65,13700,20240806,5.99,15490,-6.26,20250107,14400,0.83,20250217,20350,-28.65,20240417,13700,5.99,20240806,0.51,N,006980,5000,154 억,,21475,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 20250313 160221 57 100.00 KOSPI 음식료·담배 N N N N N 14400 -10 5 -0.07 11048770 767 23.83 14360 14430 14360 18730 10090 14410 14405.42 0.70 0 -1 14556 14482 14446 14372 14336 14465 14355 155 4320 5000 9790 10 1 3090000 445 4.02 0.24 12 0.02 3578.00 60855.00 20350 20240417 -29.24 13700 20240806 5.11 15490 -7.04 20250107 14360 0.28 20250313 20350 -29.24 20240417 13700 5.11 20240806 0.51 N 006980 5000 154 억 21542 N N 9 N 00 N
3 20250313 150222 57 100.00 KOSPI 음식료·담배 N N N N N 14410 0 3 0.00 10328670 717 22.28 14360 14430 14360 18730 10090 14410 14405.40 0.70 0 -1 14556 14482 14446 14372 14336 14465 14355 155 4320 5000 9790 10 1 3090000 445 4.03 0.24 12 0.02 3578.00 60855.00 20350 20240417 -29.19 13700 20240806 5.18 15490 -6.97 20250107 14360 0.35 20250313 20350 -29.19 20240417 13700 5.18 20240806 0.51 N 006980 5000 154 억 21542 N N 4 N 00 N
4 20250313 140221 57 100.00 KOSPI 음식료·담배 N N N N N 14430 20 2 0.14 10112420 702 21.81 14360 14430 14360 18730 10090 14410 14405.16 0.70 0 -1 14556 14482 14446 14372 14336 14465 14355 155 4320 5000 9790 10 1 3090000 446 4.03 0.24 12 0.02 3578.00 60855.00 20350 20240417 -29.09 13700 20240806 5.33 15490 -6.84 20250107 14360 0.49 20250313 20350 -29.09 20240417 13700 5.33 20240806 0.51 N 006980 5000 154 억 21542 N N 4 N 00 N
5 20250313 130222 57 100.00 KOSPI 음식료·담배 N N N N N 14420 10 2 0.07 9578510 665 20.67 14360 14430 14360 18730 10090 14410 14403.77 0.70 0 -1 14556 14482 14446 14372 14336 14465 14355 155 4320 5000 9790 10 1 3090000 446 4.03 0.24 12 0.02 3578.00 60855.00 20350 20240417 -29.14 13700 20240806 5.26 15490 -6.91 20250107 14360 0.42 20250313 20350 -29.14 20240417 13700 5.26 20240806 0.51 N 006980 5000 154 억 21542 N N 4 N 00 N
6 20250313 120222 57 100.00 KOSPI 음식료·담배 N N N N N 14420 10 2 0.07 4473680 311 9.66 14360 14430 14360 18730 10090 14410 14384.82 0.70 0 -1 14556 14482 14446 14372 14336 14465 14355 155 4320 5000 9790 10 1 3090000 446 4.03 0.24 12 0.01 3578.00 60855.00 20350 20240417 -29.14 13700 20240806 5.26 15490 -6.91 20250107 14360 0.42 20250313 20350 -29.14 20240417 13700 5.26 20240806 0.51 N 006980 5000 154 억 21542 N N 4 N 00 N
7 20250313 110222 57 100.00 KOSPI 음식료·담배 N N N N N 14430 20 2 0.14 3809920 265 8.23 14360 14430 14360 18730 10090 14410 14377.06 0.70 0 -1 14556 14482 14446 14372 14336 14465 14355 155 4320 5000 9790 10 1 3090000 446 4.03 0.24 12 0.01 3578.00 60855.00 20350 20240417 -29.09 13700 20240806 5.33 15490 -6.84 20250107 14360 0.49 20250313 20350 -29.09 20240417 13700 5.33 20240806 0.51 N 006980 5000 154 억 21542 N N 4 N 00 N
8 20250313 100222 57 100.00 KOSPI 음식료·담배 N N N N N 14430 20 2 0.14 3492520 243 7.55 14360 14430 14360 18730 10090 14410 14372.51 0.70 0 0 14556 14482 14446 14372 14336 14465 14355 155 4320 5000 9790 10 1 3090000 446 4.03 0.24 12 0.01 3578.00 60855.00 20350 20240417 -29.09 13700 20240806 5.33 15490 -6.84 20250107 14360 0.49 20250313 20350 -29.09 20240417 13700 5.33 20240806 0.51 N 006980 5000 154 억 21542 N N 4 N 00 N
9 20250313 090222 57 100.00 KOSPI 음식료·담배 N N N N N 14360 -50 5 -0.35 761080 53 1.65 14360 14360 14360 18730 10090 14410 14360.00 0.70 0 0 14556 14482 14446 14372 14336 14465 14355 155 4320 5000 9790 10 1 3090000 444 4.01 0.24 12 0.00 3578.00 60855.00 20350 20240417 -29.43 13700 20240806 4.82 15490 -7.30 20250107 14360 0.00 20250313 20350 -29.43 20240417 13700 4.82 20240806 0.51 N 006980 5000 154 억 21542 N N 4 N 00 N
10 20250312 160220 57 100.00 KOSPI 음식료·담배 N N N N N 14410 -110 5 -0.76 46507045 3218 359.96 14430 14520 14410 18870 10170 14520 14452.20 0.69 0 60 14680 14600 14550 14470 14420 14575 14445 155 4350 5000 9870 10 1 3090000 445 4.03 0.24 12 0.10 3578.00 60855.00 20350 20240417 -29.19 13700 20240806 5.18 15490 -6.97 20250107 14400 0.07 20250217 20350 -29.19 20240417 13700 5.18 20240806 0.51 N 006980 5000 154 억 21475 N N 4 N 00 N
11 20250312 150223 57 100.00 KOSPI 음식료·담배 N N N N N 14465 -55 5 -0.38 33731395 2333 260.96 14430 14520 14410 18870 10170 14520 14458.38 0.69 0 12 14680 14600 14550 14470 14420 14575 14445 155 4350 5000 9870 10 1 3090000 447 4.04 0.24 12 0.08 3578.00 60855.00 20350 20240417 -28.92 13700 20240806 5.58 15490 -6.62 20250107 14400 0.45 20250217 20350 -28.92 20240417 13700 5.58 20240806 0.51 N 006980 5000 154 억 21475 N N 0 N 00 N
12 20250312 140221 57 100.00 KOSPI 음식료·담배 N N N N N 14520 0 3 0.00 32441260 2244 251.01 14430 14520 14410 18870 10170 14520 14456.89 0.69 0 73 14680 14600 14550 14470 14420 14575 14445 155 4350 5000 9870 10 1 3090000 449 4.06 0.24 12 0.07 3578.00 60855.00 20350 20240417 -28.65 13700 20240806 5.99 15490 -6.26 20250107 14400 0.83 20250217 20350 -28.65 20240417 13700 5.99 20240806 0.51 N 006980 5000 154 억 21475 N N 0 N 00 N