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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8420,-70,5,-0.82,24656170,2926,59.65,8410,8480,8410,11030,5950,8490,8426.59,4.25,0,-15,8590,8540,8480,8430,8370,8565,8455,471,2540,5000,5600,10,1,9422739,793,6.27,0.35,12,0.03,1342.00,24379.00,13590,20240617,-38.04,7610,20241209,10.64,10410,-19.12,20250123,7930,6.18,20250121,13590,-38.04,20240617,7610,10.64,20241209,0.58,N,006090,5000,471 억,,400309,N,N,17,N,00,N
20250321,150217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8420,-70,5,-0.82,21170440,2512,51.21,8410,8480,8410,11030,5950,8490,8427.72,4.25,0,39,8590,8540,8480,8430,8370,8565,8455,471,2540,5000,5600,10,1,9422739,793,6.27,0.35,12,0.03,1342.00,24379.00,13590,20240617,-38.04,7610,20241209,10.64,10410,-19.12,20250123,7930,6.18,20250121,13590,-38.04,20240617,7610,10.64,20241209,0.58,N,006090,5000,471 억,,400309,N,N,1,N,00,N
20250321,140216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8470,-20,5,-0.24,16982370,2015,41.08,8410,8480,8410,11030,5950,8490,8427.98,4.25,0,127,8590,8540,8480,8430,8370,8565,8455,471,2540,5000,5600,10,1,9422739,798,6.31,0.35,12,0.02,1342.00,24379.00,13590,20240617,-37.67,7610,20241209,11.30,10410,-18.64,20250123,7930,6.81,20250121,13590,-37.67,20240617,7610,11.30,20241209,0.58,N,006090,5000,471 억,,400309,N,N,1,N,00,N
20250321,130217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8450,-40,5,-0.47,13980220,1659,33.82,8410,8480,8410,11030,5950,8490,8426.90,4.25,0,216,8590,8540,8480,8430,8370,8565,8455,471,2540,5000,5600,10,1,9422739,796,6.30,0.35,12,0.02,1342.00,24379.00,13590,20240617,-37.82,7610,20241209,11.04,10410,-18.83,20250123,7930,6.56,20250121,13590,-37.82,20240617,7610,11.04,20241209,0.58,N,006090,5000,471 억,,400309,N,N,1,N,00,N
20250321,120218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8440,-50,5,-0.59,13954870,1656,33.76,8410,8480,8410,11030,5950,8490,8426.85,4.25,0,219,8590,8540,8480,8430,8370,8565,8455,471,2540,5000,5600,10,1,9422739,795,6.29,0.35,12,0.02,1342.00,24379.00,13590,20240617,-37.90,7610,20241209,10.91,10410,-18.92,20250123,7930,6.43,20250121,13590,-37.90,20240617,7610,10.91,20241209,0.58,N,006090,5000,471 억,,400309,N,N,1,N,00,N
20250321,110217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8430,-60,5,-0.71,12952140,1537,31.34,8410,8480,8410,11030,5950,8490,8426.90,4.25,0,223,8590,8540,8480,8430,8370,8565,8455,471,2540,5000,5600,10,1,9422739,794,6.28,0.35,12,0.02,1342.00,24379.00,13590,20240617,-37.97,7610,20241209,10.78,10410,-19.02,20250123,7930,6.31,20250121,13590,-37.97,20240617,7610,10.78,20241209,0.58,N,006090,5000,471 억,,400309,N,N,1,N,00,N
20250321,100218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8410,-80,5,-0.94,11385460,1351,27.54,8410,8480,8410,11030,5950,8490,8427.43,4.25,0,237,8590,8540,8480,8430,8370,8565,8455,471,2540,5000,5600,10,1,9422739,792,6.27,0.34,12,0.01,1342.00,24379.00,13590,20240617,-38.12,7610,20241209,10.51,10410,-19.21,20250123,7930,6.05,20250121,13590,-38.12,20240617,7610,10.51,20241209,0.58,N,006090,5000,471 억,,400309,N,N,1,N,00,N
20250321,090219,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8410,-80,5,-0.94,3380820,402,8.20,8410,8410,8410,11030,5950,8490,8410.00,4.25,0,-59,8590,8540,8480,8430,8370,8565,8455,471,2540,5000,5600,10,1,9422739,792,6.27,0.34,12,0.00,1342.00,24379.00,13590,20240617,-38.12,7610,20241209,10.51,10410,-19.21,20250123,7930,6.05,20250121,13590,-38.12,20240617,7610,10.51,20241209,0.58,N,006090,5000,471 억,,400309,N,N,1,N,00,N
20250320,160216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8490,50,2,0.59,41676255,4905,78.45,8420,8530,8420,10970,5910,8440,8496.69,4.25,0,89,8553,8496,8453,8396,8353,8525,8425,471,2530,5000,5570,10,1,9422739,800,6.33,0.35,12,0.05,1342.00,24379.00,13590,20240617,-37.53,7610,20241209,11.56,10410,-18.44,20250123,7930,7.06,20250121,13590,-37.53,20240617,7610,11.56,20241209,0.58,N,006090,5000,471 억,,400226,N,N,1,N,00,N
20250320,150217,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8500,60,2,0.71,40028655,4711,75.35,8420,8530,8420,10970,5910,8440,8496.85,4.25,0,120,8553,8496,8453,8396,8353,8525,8425,471,2530,5000,5570,10,1,9422739,801,6.33,0.35,12,0.05,1342.00,24379.00,13590,20240617,-37.45,7610,20241209,11.70,10410,-18.35,20250123,7930,7.19,20250121,13590,-37.45,20240617,7610,11.70,20241209,0.58,N,006090,5000,471 억,,400226,N,N,1,N,00,N
20250320,140218,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8500,60,2,0.71,35809715,4214,67.40,8420,8530,8420,10970,5910,8440,8497.80,4.25,0,116,8553,8496,8453,8396,8353,8525,8425,471,2530,5000,5570,10,1,9422739,801,6.33,0.35,12,0.04,1342.00,24379.00,13590,20240617,-37.45,7610,20241209,11.70,10410,-18.35,20250123,7930,7.19,20250121,13590,-37.45,20240617,7610,11.70,20241209,0.58,N,006090,5000,471 억,,400226,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 20250321 160217 57 100.00 KOSPI 음식료·담배 N N N N N 8420 -70 5 -0.82 24656170 2926 59.65 8410 8480 8410 11030 5950 8490 8426.59 4.25 0 -15 8590 8540 8480 8430 8370 8565 8455 471 2540 5000 5600 10 1 9422739 793 6.27 0.35 12 0.03 1342.00 24379.00 13590 20240617 -38.04 7610 20241209 10.64 10410 -19.12 20250123 7930 6.18 20250121 13590 -38.04 20240617 7610 10.64 20241209 0.58 N 006090 5000 471 억 400309 N N 17 N 00 N
3 20250321 150217 57 100.00 KOSPI 음식료·담배 N N N N N 8420 -70 5 -0.82 21170440 2512 51.21 8410 8480 8410 11030 5950 8490 8427.72 4.25 0 39 8590 8540 8480 8430 8370 8565 8455 471 2540 5000 5600 10 1 9422739 793 6.27 0.35 12 0.03 1342.00 24379.00 13590 20240617 -38.04 7610 20241209 10.64 10410 -19.12 20250123 7930 6.18 20250121 13590 -38.04 20240617 7610 10.64 20241209 0.58 N 006090 5000 471 억 400309 N N 1 N 00 N
4 20250321 140216 57 100.00 KOSPI 음식료·담배 N N N N N 8470 -20 5 -0.24 16982370 2015 41.08 8410 8480 8410 11030 5950 8490 8427.98 4.25 0 127 8590 8540 8480 8430 8370 8565 8455 471 2540 5000 5600 10 1 9422739 798 6.31 0.35 12 0.02 1342.00 24379.00 13590 20240617 -37.67 7610 20241209 11.30 10410 -18.64 20250123 7930 6.81 20250121 13590 -37.67 20240617 7610 11.30 20241209 0.58 N 006090 5000 471 억 400309 N N 1 N 00 N
5 20250321 130217 57 100.00 KOSPI 음식료·담배 N N N N N 8450 -40 5 -0.47 13980220 1659 33.82 8410 8480 8410 11030 5950 8490 8426.90 4.25 0 216 8590 8540 8480 8430 8370 8565 8455 471 2540 5000 5600 10 1 9422739 796 6.30 0.35 12 0.02 1342.00 24379.00 13590 20240617 -37.82 7610 20241209 11.04 10410 -18.83 20250123 7930 6.56 20250121 13590 -37.82 20240617 7610 11.04 20241209 0.58 N 006090 5000 471 억 400309 N N 1 N 00 N
6 20250321 120218 57 100.00 KOSPI 음식료·담배 N N N N N 8440 -50 5 -0.59 13954870 1656 33.76 8410 8480 8410 11030 5950 8490 8426.85 4.25 0 219 8590 8540 8480 8430 8370 8565 8455 471 2540 5000 5600 10 1 9422739 795 6.29 0.35 12 0.02 1342.00 24379.00 13590 20240617 -37.90 7610 20241209 10.91 10410 -18.92 20250123 7930 6.43 20250121 13590 -37.90 20240617 7610 10.91 20241209 0.58 N 006090 5000 471 억 400309 N N 1 N 00 N
7 20250321 110217 57 100.00 KOSPI 음식료·담배 N N N N N 8430 -60 5 -0.71 12952140 1537 31.34 8410 8480 8410 11030 5950 8490 8426.90 4.25 0 223 8590 8540 8480 8430 8370 8565 8455 471 2540 5000 5600 10 1 9422739 794 6.28 0.35 12 0.02 1342.00 24379.00 13590 20240617 -37.97 7610 20241209 10.78 10410 -19.02 20250123 7930 6.31 20250121 13590 -37.97 20240617 7610 10.78 20241209 0.58 N 006090 5000 471 억 400309 N N 1 N 00 N
8 20250321 100218 57 100.00 KOSPI 음식료·담배 N N N N N 8410 -80 5 -0.94 11385460 1351 27.54 8410 8480 8410 11030 5950 8490 8427.43 4.25 0 237 8590 8540 8480 8430 8370 8565 8455 471 2540 5000 5600 10 1 9422739 792 6.27 0.34 12 0.01 1342.00 24379.00 13590 20240617 -38.12 7610 20241209 10.51 10410 -19.21 20250123 7930 6.05 20250121 13590 -38.12 20240617 7610 10.51 20241209 0.58 N 006090 5000 471 억 400309 N N 1 N 00 N
9 20250321 090219 57 100.00 KOSPI 음식료·담배 N N N N N 8410 -80 5 -0.94 3380820 402 8.20 8410 8410 8410 11030 5950 8490 8410.00 4.25 0 -59 8590 8540 8480 8430 8370 8565 8455 471 2540 5000 5600 10 1 9422739 792 6.27 0.34 12 0.00 1342.00 24379.00 13590 20240617 -38.12 7610 20241209 10.51 10410 -19.21 20250123 7930 6.05 20250121 13590 -38.12 20240617 7610 10.51 20241209 0.58 N 006090 5000 471 억 400309 N N 1 N 00 N
10 20250320 160216 57 100.00 KOSPI 음식료·담배 N N N N N 8490 50 2 0.59 41676255 4905 78.45 8420 8530 8420 10970 5910 8440 8496.69 4.25 0 89 8553 8496 8453 8396 8353 8525 8425 471 2530 5000 5570 10 1 9422739 800 6.33 0.35 12 0.05 1342.00 24379.00 13590 20240617 -37.53 7610 20241209 11.56 10410 -18.44 20250123 7930 7.06 20250121 13590 -37.53 20240617 7610 11.56 20241209 0.58 N 006090 5000 471 억 400226 N N 1 N 00 N
11 20250320 150217 57 100.00 KOSPI 음식료·담배 N N N N N 8500 60 2 0.71 40028655 4711 75.35 8420 8530 8420 10970 5910 8440 8496.85 4.25 0 120 8553 8496 8453 8396 8353 8525 8425 471 2530 5000 5570 10 1 9422739 801 6.33 0.35 12 0.05 1342.00 24379.00 13590 20240617 -37.45 7610 20241209 11.70 10410 -18.35 20250123 7930 7.19 20250121 13590 -37.45 20240617 7610 11.70 20241209 0.58 N 006090 5000 471 억 400226 N N 1 N 00 N
12 20250320 140218 57 100.00 KOSPI 음식료·담배 N N N N N 8500 60 2 0.71 35809715 4214 67.40 8420 8530 8420 10970 5910 8440 8497.80 4.25 0 116 8553 8496 8453 8396 8353 8525 8425 471 2530 5000 5570 10 1 9422739 801 6.33 0.35 12 0.04 1342.00 24379.00 13590 20240617 -37.45 7610 20241209 11.70 10410 -18.35 20250123 7930 7.19 20250121 13590 -37.45 20240617 7610 11.70 20241209 0.58 N 006090 5000 471 억 400226 N N 1 N 00 N