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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006090/price/prices-20250201.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
20250218,160216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8870,-10,5,-0.11,121336660,13685,164.44,8820,8920,8770,11540,6220,8880,8866.39,4.27,0,277,9040,8960,8850,8770,8660,9000,8810,471,2660,5000,5860,10,1,9422739,836,4.12,0.38,12,0.15,2154.00,23432.00,13590,20240617,-34.73,7610,20241209,16.56,10410,-14.79,20250123,7930,11.85,20250121,13590,-34.73,20240617,7610,16.56,20241209,0.58,N,006090,5000,471 억,,402026,N,N,3,N,00,N
20250218,150216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8830,-50,5,-0.56,116624750,13153,158.05,8820,8920,8770,11540,6220,8880,8866.77,4.27,0,586,9040,8960,8850,8770,8660,9000,8810,471,2660,5000,5860,10,1,9422739,832,4.10,0.38,12,0.14,2154.00,23432.00,13590,20240617,-35.03,7610,20241209,16.03,10410,-15.18,20250123,7930,11.35,20250121,13590,-35.03,20240617,7610,16.03,20241209,0.58,N,006090,5000,471 억,,402026,N,N,3,N,00,N
20250218,140216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8880,0,3,0.00,84475530,9520,114.40,8820,8920,8770,11540,6220,8880,8873.47,4.27,0,-74,9040,8960,8850,8770,8660,9000,8810,471,2660,5000,5860,10,1,9422739,837,4.12,0.38,12,0.10,2154.00,23432.00,13590,20240617,-34.66,7610,20241209,16.69,10410,-14.70,20250123,7930,11.98,20250121,13590,-34.66,20240617,7610,16.69,20241209,0.58,N,006090,5000,471 억,,402026,N,N,3,N,00,N
20250218,130215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8860,-20,5,-0.23,74069580,8348,100.31,8820,8920,8770,11540,6220,8880,8872.72,4.27,0,4,9040,8960,8850,8770,8660,9000,8810,471,2660,5000,5860,10,1,9422739,835,4.11,0.38,12,0.09,2154.00,23432.00,13590,20240617,-34.81,7610,20241209,16.43,10410,-14.89,20250123,7930,11.73,20250121,13590,-34.81,20240617,7610,16.43,20241209,0.58,N,006090,5000,471 억,,402026,N,N,3,N,00,N
20250218,120215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8900,20,2,0.23,67891940,7651,91.94,8820,8920,8770,11540,6220,8880,8873.60,4.27,0,142,9040,8960,8850,8770,8660,9000,8810,471,2660,5000,5860,10,1,9422739,839,4.13,0.38,12,0.08,2154.00,23432.00,13590,20240617,-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,,402026,N,N,3,N,00,N
20250218,110216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8890,10,2,0.11,57314560,6462,77.65,8820,8920,8770,11540,6220,8880,8869.46,4.27,0,206,9040,8960,8850,8770,8660,9000,8810,471,2660,5000,5860,10,1,9422739,838,4.13,0.38,12,0.07,2154.00,23432.00,13590,20240617,-34.58,7610,20241209,16.82,10410,-14.60,20250123,7930,12.11,20250121,13590,-34.58,20240617,7610,16.82,20241209,0.58,N,006090,5000,471 억,,402026,N,N,3,N,00,N
20250218,100216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8880,0,3,0.00,26317440,2977,35.77,8820,8920,8770,11540,6220,8880,8840.12,4.27,0,1063,9040,8960,8850,8770,8660,9000,8810,471,2660,5000,5860,10,1,9422739,837,4.12,0.38,12,0.03,2154.00,23432.00,13590,20240617,-34.66,7610,20241209,16.69,10410,-14.70,20250123,7930,11.98,20250121,13590,-34.66,20240617,7610,16.69,20241209,0.58,N,006090,5000,471 억,,402026,N,N,3,N,00,N
20250218,090216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8840,-40,5,-0.45,1006210,114,1.37,8820,8840,8820,11540,6220,8880,8821.25,4.27,0,-13,9040,8960,8850,8770,8660,9000,8810,471,2660,5000,5860,10,1,9422739,833,4.10,0.38,12,0.00,2154.00,23432.00,13590,20240617,-34.95,7610,20241209,16.16,10410,-15.08,20250123,7930,11.48,20250121,13590,-34.95,20240617,7610,16.16,20241209,0.58,N,006090,5000,471 억,,402026,N,N,3,N,00,N
20250217,160215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8880,80,2,0.91,68831320,7812,83.73,8850,8930,8740,11440,6160,8800,8810.80,4.27,0,-783,9086,8942,8846,8702,8606,8895,8655,471,2640,5000,5800,10,1,9422739,837,4.12,0.38,12,0.08,2154.00,23432.00,13590,20240617,-34.66,7610,20241209,16.69,10410,-14.70,20250123,7930,11.98,20250121,13590,-34.66,20240617,7610,16.69,20241209,0.58,N,006090,5000,471 억,,402334,N,N,3,N,00,N
20250217,150216,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8830,30,2,0.34,62899100,7142,76.55,8850,8930,8740,11440,6160,8800,8806.93,4.27,0,-672,9086,8942,8846,8702,8606,8895,8655,471,2640,5000,5800,10,1,9422739,832,4.10,0.38,12,0.08,2154.00,23432.00,13590,20240617,-35.03,7610,20241209,16.03,10410,-15.18,20250123,7930,11.35,20250121,13590,-35.03,20240617,7610,16.03,20241209,0.58,N,006090,5000,471 억,,402334,N,N,6,N,00,N
20250217,140215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8850,50,2,0.57,52865300,6009,64.41,8850,8930,8740,11440,6160,8800,8797.69,4.27,0,-562,9086,8942,8846,8702,8606,8895,8655,471,2640,5000,5800,10,1,9422739,834,4.11,0.38,12,0.06,2154.00,23432.00,13590,20240617,-34.88,7610,20241209,16.29,10410,-14.99,20250123,7930,11.60,20250121,13590,-34.88,20240617,7610,16.29,20241209,0.58,N,006090,5000,471 억,,402334,N,N,6,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 20250218 160216 57 100.00 KOSPI 음식료·담배 N N N N N 8870 -10 5 -0.11 121336660 13685 164.44 8820 8920 8770 11540 6220 8880 8866.39 4.27 0 277 9040 8960 8850 8770 8660 9000 8810 471 2660 5000 5860 10 1 9422739 836 4.12 0.38 12 0.15 2154.00 23432.00 13590 20240617 -34.73 7610 20241209 16.56 10410 -14.79 20250123 7930 11.85 20250121 13590 -34.73 20240617 7610 16.56 20241209 0.58 N 006090 5000 471 억 402026 N N 3 N 00 N
3 20250218 150216 57 100.00 KOSPI 음식료·담배 N N N N N 8830 -50 5 -0.56 116624750 13153 158.05 8820 8920 8770 11540 6220 8880 8866.77 4.27 0 586 9040 8960 8850 8770 8660 9000 8810 471 2660 5000 5860 10 1 9422739 832 4.10 0.38 12 0.14 2154.00 23432.00 13590 20240617 -35.03 7610 20241209 16.03 10410 -15.18 20250123 7930 11.35 20250121 13590 -35.03 20240617 7610 16.03 20241209 0.58 N 006090 5000 471 억 402026 N N 3 N 00 N
4 20250218 140216 57 100.00 KOSPI 음식료·담배 N N N N N 8880 0 3 0.00 84475530 9520 114.40 8820 8920 8770 11540 6220 8880 8873.47 4.27 0 -74 9040 8960 8850 8770 8660 9000 8810 471 2660 5000 5860 10 1 9422739 837 4.12 0.38 12 0.10 2154.00 23432.00 13590 20240617 -34.66 7610 20241209 16.69 10410 -14.70 20250123 7930 11.98 20250121 13590 -34.66 20240617 7610 16.69 20241209 0.58 N 006090 5000 471 억 402026 N N 3 N 00 N
5 20250218 130215 57 100.00 KOSPI 음식료·담배 N N N N N 8860 -20 5 -0.23 74069580 8348 100.31 8820 8920 8770 11540 6220 8880 8872.72 4.27 0 4 9040 8960 8850 8770 8660 9000 8810 471 2660 5000 5860 10 1 9422739 835 4.11 0.38 12 0.09 2154.00 23432.00 13590 20240617 -34.81 7610 20241209 16.43 10410 -14.89 20250123 7930 11.73 20250121 13590 -34.81 20240617 7610 16.43 20241209 0.58 N 006090 5000 471 억 402026 N N 3 N 00 N
6 20250218 120215 57 100.00 KOSPI 음식료·담배 N N N N N 8900 20 2 0.23 67891940 7651 91.94 8820 8920 8770 11540 6220 8880 8873.60 4.27 0 142 9040 8960 8850 8770 8660 9000 8810 471 2660 5000 5860 10 1 9422739 839 4.13 0.38 12 0.08 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 402026 N N 3 N 00 N
7 20250218 110216 57 100.00 KOSPI 음식료·담배 N N N N N 8890 10 2 0.11 57314560 6462 77.65 8820 8920 8770 11540 6220 8880 8869.46 4.27 0 206 9040 8960 8850 8770 8660 9000 8810 471 2660 5000 5860 10 1 9422739 838 4.13 0.38 12 0.07 2154.00 23432.00 13590 20240617 -34.58 7610 20241209 16.82 10410 -14.60 20250123 7930 12.11 20250121 13590 -34.58 20240617 7610 16.82 20241209 0.58 N 006090 5000 471 억 402026 N N 3 N 00 N
8 20250218 100216 57 100.00 KOSPI 음식료·담배 N N N N N 8880 0 3 0.00 26317440 2977 35.77 8820 8920 8770 11540 6220 8880 8840.12 4.27 0 1063 9040 8960 8850 8770 8660 9000 8810 471 2660 5000 5860 10 1 9422739 837 4.12 0.38 12 0.03 2154.00 23432.00 13590 20240617 -34.66 7610 20241209 16.69 10410 -14.70 20250123 7930 11.98 20250121 13590 -34.66 20240617 7610 16.69 20241209 0.58 N 006090 5000 471 억 402026 N N 3 N 00 N
9 20250218 090216 57 100.00 KOSPI 음식료·담배 N N N N N 8840 -40 5 -0.45 1006210 114 1.37 8820 8840 8820 11540 6220 8880 8821.25 4.27 0 -13 9040 8960 8850 8770 8660 9000 8810 471 2660 5000 5860 10 1 9422739 833 4.10 0.38 12 0.00 2154.00 23432.00 13590 20240617 -34.95 7610 20241209 16.16 10410 -15.08 20250123 7930 11.48 20250121 13590 -34.95 20240617 7610 16.16 20241209 0.58 N 006090 5000 471 억 402026 N N 3 N 00 N
10 20250217 160215 57 100.00 KOSPI 음식료·담배 N N N N N 8880 80 2 0.91 68831320 7812 83.73 8850 8930 8740 11440 6160 8800 8810.80 4.27 0 -783 9086 8942 8846 8702 8606 8895 8655 471 2640 5000 5800 10 1 9422739 837 4.12 0.38 12 0.08 2154.00 23432.00 13590 20240617 -34.66 7610 20241209 16.69 10410 -14.70 20250123 7930 11.98 20250121 13590 -34.66 20240617 7610 16.69 20241209 0.58 N 006090 5000 471 억 402334 N N 3 N 00 N
11 20250217 150216 57 100.00 KOSPI 음식료·담배 N N N N N 8830 30 2 0.34 62899100 7142 76.55 8850 8930 8740 11440 6160 8800 8806.93 4.27 0 -672 9086 8942 8846 8702 8606 8895 8655 471 2640 5000 5800 10 1 9422739 832 4.10 0.38 12 0.08 2154.00 23432.00 13590 20240617 -35.03 7610 20241209 16.03 10410 -15.18 20250123 7930 11.35 20250121 13590 -35.03 20240617 7610 16.03 20241209 0.58 N 006090 5000 471 억 402334 N N 6 N 00 N
12 20250217 140215 57 100.00 KOSPI 음식료·담배 N N N N N 8850 50 2 0.57 52865300 6009 64.41 8850 8930 8740 11440 6160 8800 8797.69 4.27 0 -562 9086 8942 8846 8702 8606 8895 8655 471 2640 5000 5800 10 1 9422739 834 4.11 0.38 12 0.06 2154.00 23432.00 13590 20240617 -34.88 7610 20241209 16.29 10410 -14.99 20250123 7930 11.60 20250121 13590 -34.88 20240617 7610 16.29 20241209 0.58 N 006090 5000 471 억 402334 N N 6 N 00 N