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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8830,-80,5,-0.90,47922620,5388,88.98,8820,9040,8820,11580,6240,8910,8895.33,4.22,0,-778,9170,9040,8960,8830,8750,9000,8790,471,2670,5000,5880,10,1,9422739,832,4.10,0.38,12,0.06,2154.00,23432.00,13590,20240617,-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,,397625,N,N,3,N,00,N
20250307,150213,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8860,-50,5,-0.56,39200170,4401,72.68,8820,9040,8820,11580,6240,8910,8907.11,4.22,0,-975,9170,9040,8960,8830,8750,9000,8790,471,2670,5000,5880,10,1,9422739,835,4.11,0.38,12,0.05,2154.00,23432.00,13590,20240617,-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,,397625,N,N,3,N,00,N
20250307,140211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8910,0,3,0.00,29775210,3342,55.19,8820,9040,8820,11580,6240,8910,8909.40,4.22,0,-350,9170,9040,8960,8830,8750,9000,8790,471,2670,5000,5880,10,1,9422739,840,4.14,0.38,12,0.04,2154.00,23432.00,13590,20240617,-34.44,7610,20241209,17.08,10410,-14.41,20250123,7930,12.36,20250121,13590,-34.44,20240617,7610,17.08,20241209,0.58,N,006090,5000,471 억,,397625,N,N,3,N,00,N
20250307,130212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8970,60,2,0.67,26621190,2988,49.35,8820,9040,8820,11580,6240,8910,8909.37,4.22,0,-350,9170,9040,8960,8830,8750,9000,8790,471,2670,5000,5880,10,1,9422739,845,4.16,0.38,12,0.03,2154.00,23432.00,13590,20240617,-34.00,7610,20241209,17.87,10410,-13.83,20250123,7930,13.11,20250121,13590,-34.00,20240617,7610,17.87,20241209,0.58,N,006090,5000,471 억,,397625,N,N,3,N,00,N
20250307,120213,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8890,-20,5,-0.22,23543680,2645,43.68,8820,9040,8820,11580,6240,8910,8901.20,4.22,0,-341,9170,9040,8960,8830,8750,9000,8790,471,2670,5000,5880,10,1,9422739,838,4.13,0.38,12,0.03,2154.00,23432.00,13590,20240617,-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,,397625,N,N,3,N,00,N
20250307,110212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8910,0,3,0.00,22087540,2482,40.99,8820,9040,8820,11580,6240,8910,8899.09,4.22,0,-339,9170,9040,8960,8830,8750,9000,8790,471,2670,5000,5880,10,1,9422739,840,4.14,0.38,12,0.03,2154.00,23432.00,13590,20240617,-34.44,7610,20241209,17.08,10410,-14.41,20250123,7930,12.36,20250121,13590,-34.44,20240617,7610,17.08,20241209,0.58,N,006090,5000,471 억,,397625,N,N,3,N,00,N
20250307,100212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8870,-40,5,-0.45,12556790,1411,23.30,8820,9040,8820,11580,6240,8910,8899.21,4.22,0,-210,9170,9040,8960,8830,8750,9000,8790,471,2670,5000,5880,10,1,9422739,836,4.12,0.38,12,0.01,2154.00,23432.00,13590,20240617,-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,,397625,N,N,3,N,00,N
20250307,090213,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,9000,90,2,1.01,1211220,135,2.23,8820,9040,8820,11580,6240,8910,8972.00,4.22,0,-76,9170,9040,8960,8830,8750,9000,8790,471,2670,5000,5880,10,1,9422739,848,4.18,0.38,12,0.00,2154.00,23432.00,13590,20240617,-33.77,7610,20241209,18.27,10410,-13.54,20250123,7930,13.49,20250121,13590,-33.77,20240617,7610,18.27,20241209,0.58,N,006090,5000,471 억,,397625,N,N,3,N,00,N
20250306,160211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8910,-120,5,-1.33,54056680,6055,21.89,9010,9090,8880,11730,6330,9030,8927.61,4.23,0,-857,9250,9140,8950,8840,8650,9195,8895,471,2700,5000,5950,10,1,9422739,840,4.14,0.38,12,0.06,2154.00,23432.00,13590,20240617,-34.44,7610,20241209,17.08,10410,-14.41,20250123,7930,12.36,20250121,13590,-34.44,20240617,7610,17.08,20241209,0.58,N,006090,5000,471 억,,398296,N,N,3,N,00,N
20250306,150211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8900,-130,5,-1.44,49635790,5559,20.10,9010,9090,8880,11730,6330,9030,8928.91,4.23,0,-706,9250,9140,8950,8840,8650,9195,8895,471,2700,5000,5950,10,1,9422739,839,4.13,0.38,12,0.06,2154.00,23432.00,13590,20240617,-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,,398296,N,N,3,N,00,N
20250306,140211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8930,-100,5,-1.11,45742430,5122,18.52,9010,9090,8880,11730,6330,9030,8930.58,4.23,0,-610,9250,9140,8950,8840,8650,9195,8895,471,2700,5000,5950,10,1,9422739,841,4.15,0.38,12,0.05,2154.00,23432.00,13590,20240617,-34.29,7610,20241209,17.35,10410,-14.22,20250123,7930,12.61,20250121,13590,-34.29,20240617,7610,17.35,20241209,0.58,N,006090,5000,471 억,,398296,N,N,3,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 20250307 160212 57 100.00 KOSPI 음식료·담배 N N N N N 8830 -80 5 -0.90 47922620 5388 88.98 8820 9040 8820 11580 6240 8910 8895.33 4.22 0 -778 9170 9040 8960 8830 8750 9000 8790 471 2670 5000 5880 10 1 9422739 832 4.10 0.38 12 0.06 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 397625 N N 3 N 00 N
3 20250307 150213 57 100.00 KOSPI 음식료·담배 N N N N N 8860 -50 5 -0.56 39200170 4401 72.68 8820 9040 8820 11580 6240 8910 8907.11 4.22 0 -975 9170 9040 8960 8830 8750 9000 8790 471 2670 5000 5880 10 1 9422739 835 4.11 0.38 12 0.05 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 397625 N N 3 N 00 N
4 20250307 140211 57 100.00 KOSPI 음식료·담배 N N N N N 8910 0 3 0.00 29775210 3342 55.19 8820 9040 8820 11580 6240 8910 8909.40 4.22 0 -350 9170 9040 8960 8830 8750 9000 8790 471 2670 5000 5880 10 1 9422739 840 4.14 0.38 12 0.04 2154.00 23432.00 13590 20240617 -34.44 7610 20241209 17.08 10410 -14.41 20250123 7930 12.36 20250121 13590 -34.44 20240617 7610 17.08 20241209 0.58 N 006090 5000 471 억 397625 N N 3 N 00 N
5 20250307 130212 57 100.00 KOSPI 음식료·담배 N N N N N 8970 60 2 0.67 26621190 2988 49.35 8820 9040 8820 11580 6240 8910 8909.37 4.22 0 -350 9170 9040 8960 8830 8750 9000 8790 471 2670 5000 5880 10 1 9422739 845 4.16 0.38 12 0.03 2154.00 23432.00 13590 20240617 -34.00 7610 20241209 17.87 10410 -13.83 20250123 7930 13.11 20250121 13590 -34.00 20240617 7610 17.87 20241209 0.58 N 006090 5000 471 억 397625 N N 3 N 00 N
6 20250307 120213 57 100.00 KOSPI 음식료·담배 N N N N N 8890 -20 5 -0.22 23543680 2645 43.68 8820 9040 8820 11580 6240 8910 8901.20 4.22 0 -341 9170 9040 8960 8830 8750 9000 8790 471 2670 5000 5880 10 1 9422739 838 4.13 0.38 12 0.03 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 397625 N N 3 N 00 N
7 20250307 110212 57 100.00 KOSPI 음식료·담배 N N N N N 8910 0 3 0.00 22087540 2482 40.99 8820 9040 8820 11580 6240 8910 8899.09 4.22 0 -339 9170 9040 8960 8830 8750 9000 8790 471 2670 5000 5880 10 1 9422739 840 4.14 0.38 12 0.03 2154.00 23432.00 13590 20240617 -34.44 7610 20241209 17.08 10410 -14.41 20250123 7930 12.36 20250121 13590 -34.44 20240617 7610 17.08 20241209 0.58 N 006090 5000 471 억 397625 N N 3 N 00 N
8 20250307 100212 57 100.00 KOSPI 음식료·담배 N N N N N 8870 -40 5 -0.45 12556790 1411 23.30 8820 9040 8820 11580 6240 8910 8899.21 4.22 0 -210 9170 9040 8960 8830 8750 9000 8790 471 2670 5000 5880 10 1 9422739 836 4.12 0.38 12 0.01 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 397625 N N 3 N 00 N
9 20250307 090213 57 100.00 KOSPI 음식료·담배 N N N N N 9000 90 2 1.01 1211220 135 2.23 8820 9040 8820 11580 6240 8910 8972.00 4.22 0 -76 9170 9040 8960 8830 8750 9000 8790 471 2670 5000 5880 10 1 9422739 848 4.18 0.38 12 0.00 2154.00 23432.00 13590 20240617 -33.77 7610 20241209 18.27 10410 -13.54 20250123 7930 13.49 20250121 13590 -33.77 20240617 7610 18.27 20241209 0.58 N 006090 5000 471 억 397625 N N 3 N 00 N
10 20250306 160211 57 100.00 KOSPI 음식료·담배 N N N N N 8910 -120 5 -1.33 54056680 6055 21.89 9010 9090 8880 11730 6330 9030 8927.61 4.23 0 -857 9250 9140 8950 8840 8650 9195 8895 471 2700 5000 5950 10 1 9422739 840 4.14 0.38 12 0.06 2154.00 23432.00 13590 20240617 -34.44 7610 20241209 17.08 10410 -14.41 20250123 7930 12.36 20250121 13590 -34.44 20240617 7610 17.08 20241209 0.58 N 006090 5000 471 억 398296 N N 3 N 00 N
11 20250306 150211 57 100.00 KOSPI 음식료·담배 N N N N N 8900 -130 5 -1.44 49635790 5559 20.10 9010 9090 8880 11730 6330 9030 8928.91 4.23 0 -706 9250 9140 8950 8840 8650 9195 8895 471 2700 5000 5950 10 1 9422739 839 4.13 0.38 12 0.06 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 398296 N N 3 N 00 N
12 20250306 140211 57 100.00 KOSPI 음식료·담배 N N N N N 8930 -100 5 -1.11 45742430 5122 18.52 9010 9090 8880 11730 6330 9030 8930.58 4.23 0 -610 9250 9140 8950 8840 8650 9195 8895 471 2700 5000 5950 10 1 9422739 841 4.15 0.38 12 0.05 2154.00 23432.00 13590 20240617 -34.29 7610 20241209 17.35 10410 -14.22 20250123 7930 12.61 20250121 13590 -34.29 20240617 7610 17.35 20241209 0.58 N 006090 5000 471 억 398296 N N 3 N 00 N