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
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
20250321,160225,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14320,-160,5,-1.10,37537680,2617,495.64,14480,14500,14250,18820,10140,14480,14343.78,0.71,0,-6,14633,14556,14513,14436,14393,14535,14415,155,4340,5000,9840,10,1,3090000,442,2.25,0.22,12,0.08,6373.00,66570.00,20350,20240417,-29.63,13700,20240806,4.53,15490,-7.55,20250107,14220,0.70,20250314,20350,-29.63,20240417,13700,4.53,20240806,0.48,N,006980,5000,154 억,,21832,N,N,5,N,00,N
20250321,150224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14370,-110,5,-0.76,37208070,2594,491.29,14480,14500,14250,18820,10140,14480,14343.90,0.71,0,0,14633,14556,14513,14436,14393,14535,14415,155,4340,5000,9840,10,1,3090000,444,2.25,0.22,12,0.08,6373.00,66570.00,20350,20240417,-29.39,13700,20240806,4.89,15490,-7.23,20250107,14220,1.05,20250314,20350,-29.39,20240417,13700,4.89,20240806,0.48,N,006980,5000,154 억,,21832,N,N,1,N,00,N
20250321,140224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14370,-110,5,-0.76,30939920,2156,408.33,14480,14500,14250,18820,10140,14480,14350.61,0.71,0,0,14633,14556,14513,14436,14393,14535,14415,155,4340,5000,9840,10,1,3090000,444,2.25,0.22,12,0.07,6373.00,66570.00,20350,20240417,-29.39,13700,20240806,4.89,15490,-7.23,20250107,14220,1.05,20250314,20350,-29.39,20240417,13700,4.89,20240806,0.48,N,006980,5000,154 억,,21832,N,N,1,N,00,N
20250321,130224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14340,-140,5,-0.97,28907670,2014,381.44,14480,14500,14250,18820,10140,14480,14353.36,0.71,0,0,14633,14556,14513,14436,14393,14535,14415,155,4340,5000,9840,10,1,3090000,443,2.25,0.22,12,0.07,6373.00,66570.00,20350,20240417,-29.53,13700,20240806,4.67,15490,-7.42,20250107,14220,0.84,20250314,20350,-29.53,20240417,13700,4.67,20240806,0.48,N,006980,5000,154 억,,21832,N,N,1,N,00,N
20250321,120226,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14330,-150,5,-1.04,13478700,935,177.08,14480,14500,14320,18820,10140,14480,14415.72,0.71,0,5,14633,14556,14513,14436,14393,14535,14415,155,4340,5000,9840,10,1,3090000,443,2.25,0.22,12,0.03,6373.00,66570.00,20350,20240417,-29.58,13700,20240806,4.60,15490,-7.49,20250107,14220,0.77,20250314,20350,-29.58,20240417,13700,4.60,20240806,0.48,N,006980,5000,154 억,,21832,N,N,1,N,00,N
20250321,110224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14320,-160,5,-1.10,10797980,748,141.67,14480,14500,14320,18820,10140,14480,14435.80,0.71,0,3,14633,14556,14513,14436,14393,14535,14415,155,4340,5000,9840,10,1,3090000,442,2.25,0.22,12,0.02,6373.00,66570.00,20350,20240417,-29.63,13700,20240806,4.53,15490,-7.55,20250107,14220,0.70,20250314,20350,-29.63,20240417,13700,4.53,20240806,0.48,N,006980,5000,154 억,,21832,N,N,1,N,00,N
20250321,100226,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14430,-50,5,-0.35,7767320,537,101.70,14480,14500,14430,18820,10140,14480,14464.28,0.71,0,0,14633,14556,14513,14436,14393,14535,14415,155,4340,5000,9840,10,1,3090000,446,2.26,0.22,12,0.02,6373.00,66570.00,20350,20240417,-29.09,13700,20240806,5.33,15490,-6.84,20250107,14220,1.48,20250314,20350,-29.09,20240417,13700,5.33,20240806,0.48,N,006980,5000,154 억,,21832,N,N,1,N,00,N
20250321,090227,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14480,0,3,0.00,14480,1,0.19,14480,14480,14480,18820,10140,14480,14480.00,0.71,0,0,14633,14556,14513,14436,14393,14535,14415,155,4340,5000,9840,10,1,3090000,447,2.27,0.22,12,0.00,6373.00,66570.00,20350,20240417,-28.85,13700,20240806,5.69,15490,-6.52,20250107,14220,1.83,20250314,20350,-28.85,20240417,13700,5.69,20240806,0.48,N,006980,5000,154 억,,21832,N,N,1,N,00,N
20250320,160224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14480,-60,5,-0.41,7666665,528,132.33,14540,14590,14470,18900,10180,14540,14520.20,0.71,0,-3,14693,14616,14578,14501,14463,14597,14482,155,4360,5000,9880,10,1,3090000,447,2.27,0.22,12,0.02,6373.00,66570.00,20350,20240417,-28.85,13700,20240806,5.69,15490,-6.52,20250107,14220,1.83,20250314,20350,-28.85,20240417,13700,5.69,20240806,0.48,N,006980,5000,154 억,,21837,N,N,1,N,00,N
20250320,150225,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14480,-60,5,-0.41,6725355,463,116.04,14540,14590,14470,18900,10180,14540,14525.60,0.71,0,29,14693,14616,14578,14501,14463,14597,14482,155,4360,5000,9880,10,1,3090000,447,2.27,0.22,12,0.01,6373.00,66570.00,20350,20240417,-28.85,13700,20240806,5.69,15490,-6.52,20250107,14220,1.83,20250314,20350,-28.85,20240417,13700,5.69,20240806,0.48,N,006980,5000,154 억,,21837,N,N,0,N,00,N
20250320,140226,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14570,30,2,0.21,2645815,182,45.61,14540,14590,14510,18900,10180,14540,14537.45,0.71,0,0,14693,14616,14578,14501,14463,14597,14482,155,4360,5000,9880,10,1,3090000,450,2.29,0.22,12,0.01,6373.00,66570.00,20350,20240417,-28.40,13700,20240806,6.35,15490,-5.94,20250107,14220,2.46,20250314,20350,-28.40,20240417,13700,6.35,20240806,0.48,N,006980,5000,154 억,,21837,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 20250321 160225 57 100.00 KOSPI 음식료·담배 N N N N N 14320 -160 5 -1.10 37537680 2617 495.64 14480 14500 14250 18820 10140 14480 14343.78 0.71 0 -6 14633 14556 14513 14436 14393 14535 14415 155 4340 5000 9840 10 1 3090000 442 2.25 0.22 12 0.08 6373.00 66570.00 20350 20240417 -29.63 13700 20240806 4.53 15490 -7.55 20250107 14220 0.70 20250314 20350 -29.63 20240417 13700 4.53 20240806 0.48 N 006980 5000 154 억 21832 N N 5 N 00 N
3 20250321 150224 57 100.00 KOSPI 음식료·담배 N N N N N 14370 -110 5 -0.76 37208070 2594 491.29 14480 14500 14250 18820 10140 14480 14343.90 0.71 0 0 14633 14556 14513 14436 14393 14535 14415 155 4340 5000 9840 10 1 3090000 444 2.25 0.22 12 0.08 6373.00 66570.00 20350 20240417 -29.39 13700 20240806 4.89 15490 -7.23 20250107 14220 1.05 20250314 20350 -29.39 20240417 13700 4.89 20240806 0.48 N 006980 5000 154 억 21832 N N 1 N 00 N
4 20250321 140224 57 100.00 KOSPI 음식료·담배 N N N N N 14370 -110 5 -0.76 30939920 2156 408.33 14480 14500 14250 18820 10140 14480 14350.61 0.71 0 0 14633 14556 14513 14436 14393 14535 14415 155 4340 5000 9840 10 1 3090000 444 2.25 0.22 12 0.07 6373.00 66570.00 20350 20240417 -29.39 13700 20240806 4.89 15490 -7.23 20250107 14220 1.05 20250314 20350 -29.39 20240417 13700 4.89 20240806 0.48 N 006980 5000 154 억 21832 N N 1 N 00 N
5 20250321 130224 57 100.00 KOSPI 음식료·담배 N N N N N 14340 -140 5 -0.97 28907670 2014 381.44 14480 14500 14250 18820 10140 14480 14353.36 0.71 0 0 14633 14556 14513 14436 14393 14535 14415 155 4340 5000 9840 10 1 3090000 443 2.25 0.22 12 0.07 6373.00 66570.00 20350 20240417 -29.53 13700 20240806 4.67 15490 -7.42 20250107 14220 0.84 20250314 20350 -29.53 20240417 13700 4.67 20240806 0.48 N 006980 5000 154 억 21832 N N 1 N 00 N
6 20250321 120226 57 100.00 KOSPI 음식료·담배 N N N N N 14330 -150 5 -1.04 13478700 935 177.08 14480 14500 14320 18820 10140 14480 14415.72 0.71 0 5 14633 14556 14513 14436 14393 14535 14415 155 4340 5000 9840 10 1 3090000 443 2.25 0.22 12 0.03 6373.00 66570.00 20350 20240417 -29.58 13700 20240806 4.60 15490 -7.49 20250107 14220 0.77 20250314 20350 -29.58 20240417 13700 4.60 20240806 0.48 N 006980 5000 154 억 21832 N N 1 N 00 N
7 20250321 110224 57 100.00 KOSPI 음식료·담배 N N N N N 14320 -160 5 -1.10 10797980 748 141.67 14480 14500 14320 18820 10140 14480 14435.80 0.71 0 3 14633 14556 14513 14436 14393 14535 14415 155 4340 5000 9840 10 1 3090000 442 2.25 0.22 12 0.02 6373.00 66570.00 20350 20240417 -29.63 13700 20240806 4.53 15490 -7.55 20250107 14220 0.70 20250314 20350 -29.63 20240417 13700 4.53 20240806 0.48 N 006980 5000 154 억 21832 N N 1 N 00 N
8 20250321 100226 57 100.00 KOSPI 음식료·담배 N N N N N 14430 -50 5 -0.35 7767320 537 101.70 14480 14500 14430 18820 10140 14480 14464.28 0.71 0 0 14633 14556 14513 14436 14393 14535 14415 155 4340 5000 9840 10 1 3090000 446 2.26 0.22 12 0.02 6373.00 66570.00 20350 20240417 -29.09 13700 20240806 5.33 15490 -6.84 20250107 14220 1.48 20250314 20350 -29.09 20240417 13700 5.33 20240806 0.48 N 006980 5000 154 억 21832 N N 1 N 00 N
9 20250321 090227 57 100.00 KOSPI 음식료·담배 N N N N N 14480 0 3 0.00 14480 1 0.19 14480 14480 14480 18820 10140 14480 14480.00 0.71 0 0 14633 14556 14513 14436 14393 14535 14415 155 4340 5000 9840 10 1 3090000 447 2.27 0.22 12 0.00 6373.00 66570.00 20350 20240417 -28.85 13700 20240806 5.69 15490 -6.52 20250107 14220 1.83 20250314 20350 -28.85 20240417 13700 5.69 20240806 0.48 N 006980 5000 154 억 21832 N N 1 N 00 N
10 20250320 160224 57 100.00 KOSPI 음식료·담배 N N N N N 14480 -60 5 -0.41 7666665 528 132.33 14540 14590 14470 18900 10180 14540 14520.20 0.71 0 -3 14693 14616 14578 14501 14463 14597 14482 155 4360 5000 9880 10 1 3090000 447 2.27 0.22 12 0.02 6373.00 66570.00 20350 20240417 -28.85 13700 20240806 5.69 15490 -6.52 20250107 14220 1.83 20250314 20350 -28.85 20240417 13700 5.69 20240806 0.48 N 006980 5000 154 억 21837 N N 1 N 00 N
11 20250320 150225 57 100.00 KOSPI 음식료·담배 N N N N N 14480 -60 5 -0.41 6725355 463 116.04 14540 14590 14470 18900 10180 14540 14525.60 0.71 0 29 14693 14616 14578 14501 14463 14597 14482 155 4360 5000 9880 10 1 3090000 447 2.27 0.22 12 0.01 6373.00 66570.00 20350 20240417 -28.85 13700 20240806 5.69 15490 -6.52 20250107 14220 1.83 20250314 20350 -28.85 20240417 13700 5.69 20240806 0.48 N 006980 5000 154 억 21837 N N 0 N 00 N
12 20250320 140226 57 100.00 KOSPI 음식료·담배 N N N N N 14570 30 2 0.21 2645815 182 45.61 14540 14590 14510 18900 10180 14540 14537.45 0.71 0 0 14693 14616 14578 14501 14463 14597 14482 155 4360 5000 9880 10 1 3090000 450 2.29 0.22 12 0.01 6373.00 66570.00 20350 20240417 -28.40 13700 20240806 6.35 15490 -5.94 20250107 14220 2.46 20250314 20350 -28.40 20240417 13700 6.35 20240806 0.48 N 006980 5000 154 억 21837 N N 0 N 00 N