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
006980/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
20250218,160223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14840,50,2,0.34,9830930,665,42.99,14790,14870,14760,19220,10360,14790,14783.35,0.71,0,4,15263,15026,14713,14476,14163,15145,14595,155,4430,5000,10050,10,1,3090000,459,4.15,0.24,12,0.02,3578.00,60855.00,20350,20240417,-27.08,13700,20240806,8.32,15490,-4.20,20250107,14400,3.06,20250217,20350,-27.08,20240417,13700,8.32,20240806,0.46,N,006980,5000,154 억,,21907,N,N,1,N,00,N
20250218,150224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14830,40,2,0.27,9771620,661,42.73,14790,14870,14760,19220,10360,14790,14783.09,0.71,0,2,15263,15026,14713,14476,14163,15145,14595,155,4430,5000,10050,10,1,3090000,458,4.14,0.24,12,0.02,3578.00,60855.00,20350,20240417,-27.13,13700,20240806,8.25,15490,-4.26,20250107,14400,2.99,20250217,20350,-27.13,20240417,13700,8.25,20240806,0.46,N,006980,5000,154 억,,21907,N,N,1,N,00,N
20250218,140224,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14800,10,2,0.07,9741950,659,42.60,14790,14870,14760,19220,10360,14790,14782.93,0.71,0,2,15263,15026,14713,14476,14163,15145,14595,155,4430,5000,10050,10,1,3090000,457,4.14,0.24,12,0.02,3578.00,60855.00,20350,20240417,-27.27,13700,20240806,8.03,15490,-4.45,20250107,14400,2.78,20250217,20350,-27.27,20240417,13700,8.03,20240806,0.46,N,006980,5000,154 억,,21907,N,N,1,N,00,N
20250218,130223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14770,-20,5,-0.14,9460190,640,41.37,14790,14870,14760,19220,10360,14790,14781.55,0.71,0,2,15263,15026,14713,14476,14163,15145,14595,155,4430,5000,10050,10,1,3090000,456,4.13,0.24,12,0.02,3578.00,60855.00,20350,20240417,-27.42,13700,20240806,7.81,15490,-4.65,20250107,14400,2.57,20250217,20350,-27.42,20240417,13700,7.81,20240806,0.46,N,006980,5000,154 억,,21907,N,N,1,N,00,N
20250218,120223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14770,-20,5,-0.14,4394670,297,19.20,14790,14870,14760,19220,10360,14790,14796.87,0.71,0,2,15263,15026,14713,14476,14163,15145,14595,155,4430,5000,10050,10,1,3090000,456,4.13,0.24,12,0.01,3578.00,60855.00,20350,20240417,-27.42,13700,20240806,7.81,15490,-4.65,20250107,14400,2.57,20250217,20350,-27.42,20240417,13700,7.81,20240806,0.46,N,006980,5000,154 억,,21907,N,N,1,N,00,N
20250218,110223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14800,10,2,0.07,2859350,193,12.48,14790,14870,14790,19220,10360,14790,14815.28,0.71,0,2,15263,15026,14713,14476,14163,15145,14595,155,4430,5000,10050,10,1,3090000,457,4.14,0.24,12,0.01,3578.00,60855.00,20350,20240417,-27.27,13700,20240806,8.03,15490,-4.45,20250107,14400,2.78,20250217,20350,-27.27,20240417,13700,8.03,20240806,0.46,N,006980,5000,154 억,,21907,N,N,1,N,00,N
20250218,100223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14870,80,2,0.54,1362380,92,5.95,14790,14870,14790,19220,10360,14790,14808.48,0.71,0,2,15263,15026,14713,14476,14163,15145,14595,155,4430,5000,10050,10,1,3090000,459,4.16,0.24,12,0.00,3578.00,60855.00,20350,20240417,-26.93,13700,20240806,8.54,15490,-4.00,20250107,14400,3.26,20250217,20350,-26.93,20240417,13700,8.54,20240806,0.46,N,006980,5000,154 억,,21907,N,N,1,N,00,N
20250218,090223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14790,0,3,0.00,236640,16,1.03,14790,14790,14790,19220,10360,14790,14790.00,0.71,0,0,15263,15026,14713,14476,14163,15145,14595,155,4430,5000,10050,10,1,3090000,457,4.13,0.24,12,0.00,3578.00,60855.00,20350,20240417,-27.32,13700,20240806,7.96,15490,-4.52,20250107,14400,2.71,20250217,20350,-27.32,20240417,13700,7.96,20240806,0.46,N,006980,5000,154 억,,21907,N,N,1,N,00,N
20250217,160223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14790,-60,5,-0.40,22695620,1546,304.93,14400,14950,14400,19300,10400,14850,14680.22,0.71,0,-92,15010,14930,14890,14810,14770,14910,14790,155,4450,5000,10090,10,1,3090000,457,4.13,0.24,12,0.05,3578.00,60855.00,20350,20240417,-27.32,13700,20240806,7.96,15490,-4.52,20250107,14400,2.71,20250217,20350,-27.32,20240417,13700,7.96,20240806,0.51,N,006980,5000,154 억,,21902,N,N,1,N,00,N
20250217,150223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14830,-20,5,-0.13,22237020,1515,298.82,14400,14950,14400,19300,10400,14850,14677.90,0.71,0,-88,15010,14930,14890,14810,14770,14910,14790,155,4450,5000,10090,10,1,3090000,458,4.14,0.24,12,0.05,3578.00,60855.00,20350,20240417,-27.13,13700,20240806,8.25,15490,-4.26,20250107,14400,2.99,20250217,20350,-27.13,20240417,13700,8.25,20240806,0.51,N,006980,5000,154 억,,21902,N,N,2,N,00,N
20250217,140223,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14800,-50,5,-0.34,17659320,1206,237.87,14400,14950,14400,19300,10400,14850,14642.89,0.71,0,-63,15010,14930,14890,14810,14770,14910,14790,155,4450,5000,10090,10,1,3090000,457,4.14,0.24,12,0.04,3578.00,60855.00,20350,20240417,-27.27,13700,20240806,8.03,15490,-4.45,20250107,14400,2.78,20250217,20350,-27.27,20240417,13700,8.03,20240806,0.51,N,006980,5000,154 억,,21902,N,N,2,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 160223 57 100.00 KOSPI 음식료·담배 N N N N N 14840 50 2 0.34 9830930 665 42.99 14790 14870 14760 19220 10360 14790 14783.35 0.71 0 4 15263 15026 14713 14476 14163 15145 14595 155 4430 5000 10050 10 1 3090000 459 4.15 0.24 12 0.02 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 0.46 N 006980 5000 154 억 21907 N N 1 N 00 N
3 20250218 150224 57 100.00 KOSPI 음식료·담배 N N N N N 14830 40 2 0.27 9771620 661 42.73 14790 14870 14760 19220 10360 14790 14783.09 0.71 0 2 15263 15026 14713 14476 14163 15145 14595 155 4430 5000 10050 10 1 3090000 458 4.14 0.24 12 0.02 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 0.46 N 006980 5000 154 억 21907 N N 1 N 00 N
4 20250218 140224 57 100.00 KOSPI 음식료·담배 N N N N N 14800 10 2 0.07 9741950 659 42.60 14790 14870 14760 19220 10360 14790 14782.93 0.71 0 2 15263 15026 14713 14476 14163 15145 14595 155 4430 5000 10050 10 1 3090000 457 4.14 0.24 12 0.02 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 0.46 N 006980 5000 154 억 21907 N N 1 N 00 N
5 20250218 130223 57 100.00 KOSPI 음식료·담배 N N N N N 14770 -20 5 -0.14 9460190 640 41.37 14790 14870 14760 19220 10360 14790 14781.55 0.71 0 2 15263 15026 14713 14476 14163 15145 14595 155 4430 5000 10050 10 1 3090000 456 4.13 0.24 12 0.02 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 0.46 N 006980 5000 154 억 21907 N N 1 N 00 N
6 20250218 120223 57 100.00 KOSPI 음식료·담배 N N N N N 14770 -20 5 -0.14 4394670 297 19.20 14790 14870 14760 19220 10360 14790 14796.87 0.71 0 2 15263 15026 14713 14476 14163 15145 14595 155 4430 5000 10050 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 0.46 N 006980 5000 154 억 21907 N N 1 N 00 N
7 20250218 110223 57 100.00 KOSPI 음식료·담배 N N N N N 14800 10 2 0.07 2859350 193 12.48 14790 14870 14790 19220 10360 14790 14815.28 0.71 0 2 15263 15026 14713 14476 14163 15145 14595 155 4430 5000 10050 10 1 3090000 457 4.14 0.24 12 0.01 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 0.46 N 006980 5000 154 억 21907 N N 1 N 00 N
8 20250218 100223 57 100.00 KOSPI 음식료·담배 N N N N N 14870 80 2 0.54 1362380 92 5.95 14790 14870 14790 19220 10360 14790 14808.48 0.71 0 2 15263 15026 14713 14476 14163 15145 14595 155 4430 5000 10050 10 1 3090000 459 4.16 0.24 12 0.00 3578.00 60855.00 20350 20240417 -26.93 13700 20240806 8.54 15490 -4.00 20250107 14400 3.26 20250217 20350 -26.93 20240417 13700 8.54 20240806 0.46 N 006980 5000 154 억 21907 N N 1 N 00 N
9 20250218 090223 57 100.00 KOSPI 음식료·담배 N N N N N 14790 0 3 0.00 236640 16 1.03 14790 14790 14790 19220 10360 14790 14790.00 0.71 0 0 15263 15026 14713 14476 14163 15145 14595 155 4430 5000 10050 10 1 3090000 457 4.13 0.24 12 0.00 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 0.46 N 006980 5000 154 억 21907 N N 1 N 00 N
10 20250217 160223 57 100.00 KOSPI 음식료·담배 N N N N N 14790 -60 5 -0.40 22695620 1546 304.93 14400 14950 14400 19300 10400 14850 14680.22 0.71 0 -92 15010 14930 14890 14810 14770 14910 14790 155 4450 5000 10090 10 1 3090000 457 4.13 0.24 12 0.05 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 0.51 N 006980 5000 154 억 21902 N N 1 N 00 N
11 20250217 150223 57 100.00 KOSPI 음식료·담배 N N N N N 14830 -20 5 -0.13 22237020 1515 298.82 14400 14950 14400 19300 10400 14850 14677.90 0.71 0 -88 15010 14930 14890 14810 14770 14910 14790 155 4450 5000 10090 10 1 3090000 458 4.14 0.24 12 0.05 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 0.51 N 006980 5000 154 억 21902 N N 2 N 00 N
12 20250217 140223 57 100.00 KOSPI 음식료·담배 N N N N N 14800 -50 5 -0.34 17659320 1206 237.87 14400 14950 14400 19300 10400 14850 14642.89 0.71 0 -63 15010 14930 14890 14810 14770 14910 14790 155 4450 5000 10090 10 1 3090000 457 4.14 0.24 12 0.04 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 0.51 N 006980 5000 154 억 21902 N N 2 N 00 N