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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000890/price/prices-20250401.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
20250429,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,477,2,2,0.42,129133402,270250,60.26,476,483,475,617,333,475,477.83,2.69,0,41413,485,479,477,471,469,479,471,696,142,500,320,1,1,139120129,664,9.94,0.76,12,0.19,48.00,626.00,610,20240611,-21.80,394,20241114,21.07,520,-8.27,20250326,425,12.24,20250311,610,-21.80,20240611,394,21.07,20241114,0.94,Y,000890,500,695 억,,3741030,N,N,10265,N,00,N
20250429,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,480,5,2,1.05,107360753,224575,50.08,476,483,475,617,333,475,478.06,2.69,0,29318,485,479,477,471,469,479,471,696,142,500,320,1,1,139120129,668,10.00,0.77,12,0.16,48.00,626.00,610,20240611,-21.31,394,20241114,21.83,520,-7.69,20250326,425,12.94,20250311,610,-21.31,20240611,394,21.83,20241114,0.94,Y,000890,500,695 억,,3741030,N,N,10807,N,00,N
20250429,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,480,5,2,1.05,57733825,120883,26.95,476,481,475,617,333,475,477.60,2.69,0,5315,485,479,477,471,469,479,471,696,142,500,320,1,1,139120129,668,10.00,0.77,12,0.09,48.00,626.00,610,20240611,-21.31,394,20241114,21.83,520,-7.69,20250326,425,12.94,20250311,610,-21.31,20240611,394,21.83,20241114,0.94,Y,000890,500,695 억,,3741030,N,N,10807,N,00,N
20250429,130113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,480,5,2,1.05,53527600,112120,25.00,476,481,475,617,333,475,477.41,2.69,0,4782,485,479,477,471,469,479,471,696,142,500,320,1,1,139120129,668,10.00,0.77,12,0.08,48.00,626.00,610,20240611,-21.31,394,20241114,21.83,520,-7.69,20250326,425,12.94,20250311,610,-21.31,20240611,394,21.83,20241114,0.94,Y,000890,500,695 억,,3741030,N,N,10807,N,00,N
20250429,120113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,478,3,2,0.63,47245682,98979,22.07,476,481,475,617,333,475,477.33,2.69,0,7060,485,479,477,471,469,479,471,696,142,500,320,1,1,139120129,665,9.96,0.76,12,0.07,48.00,626.00,610,20240611,-21.64,394,20241114,21.32,520,-8.08,20250326,425,12.47,20250311,610,-21.64,20240611,394,21.32,20241114,0.94,Y,000890,500,695 억,,3741030,N,N,10807,N,00,N
20250429,110112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,480,5,2,1.05,38138962,79933,17.82,476,481,475,617,333,475,477.14,2.69,0,164,485,479,477,471,469,479,471,696,142,500,320,1,1,139120129,668,10.00,0.77,12,0.06,48.00,626.00,610,20240611,-21.31,394,20241114,21.83,520,-7.69,20250326,425,12.94,20250311,610,-21.31,20240611,394,21.83,20241114,0.94,Y,000890,500,695 억,,3741030,N,N,10807,N,00,N
20250429,100113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,477,2,2,0.42,10186954,21408,4.77,476,478,475,617,333,475,475.85,2.69,0,-1490,485,479,477,471,469,479,471,696,142,500,320,1,1,139120129,664,9.94,0.76,12,0.02,48.00,626.00,610,20240611,-21.80,394,20241114,21.07,520,-8.27,20250326,425,12.24,20250311,610,-21.80,20240611,394,21.07,20241114,0.94,Y,000890,500,695 억,,3741030,N,N,10807,N,00,N
20250429,090113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,478,3,2,0.63,174278,366,0.08,476,478,476,617,333,475,476.17,2.69,0,0,485,479,477,471,469,479,471,696,142,500,320,1,1,139120129,665,9.96,0.76,12,0.00,48.00,626.00,610,20240611,-21.64,394,20241114,21.32,520,-8.08,20250326,425,12.47,20250311,610,-21.64,20240611,394,21.32,20241114,0.94,Y,000890,500,695 억,,3741030,N,N,10807,N,00,N
20250428,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,475,-7,5,-1.45,214443666,448461,150.53,481,483,475,626,338,482,478.18,2.71,0,-38603,490,486,482,478,474,484,476,696,144,500,320,1,1,139120129,661,9.90,0.76,12,0.32,48.00,626.00,610,20240611,-22.13,394,20241114,20.56,520,-8.65,20250326,425,11.76,20250311,610,-22.13,20240611,394,20.56,20241114,0.93,Y,000890,500,695 억,,3772449,N,N,10807,N,00,N
20250428,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,477,-5,5,-1.04,198572281,415060,139.32,481,483,475,626,338,482,478.42,2.71,0,-36404,490,486,482,478,474,484,476,696,144,500,320,1,1,139120129,664,9.94,0.76,12,0.30,48.00,626.00,610,20240611,-21.80,394,20241114,21.07,520,-8.27,20250326,425,12.24,20250311,610,-21.80,20240611,394,21.07,20241114,0.93,Y,000890,500,695 억,,3772449,N,N,11921,N,00,N
20250428,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,479,-3,5,-0.62,155046183,323920,108.72,481,483,475,626,338,482,478.66,2.71,0,11326,490,486,482,478,474,484,476,696,144,500,320,1,1,139120129,666,9.98,0.77,12,0.23,48.00,626.00,610,20240611,-21.48,394,20241114,21.57,520,-7.88,20250326,425,12.71,20250311,610,-21.48,20240611,394,21.57,20241114,0.93,Y,000890,500,695 억,,3772449,N,N,11921,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 20250429 160111 57 100.00 KOSPI 음식료·담배 N N N N N 477 2 2 0.42 129133402 270250 60.26 476 483 475 617 333 475 477.83 2.69 0 41413 485 479 477 471 469 479 471 696 142 500 320 1 1 139120129 664 9.94 0.76 12 0.19 48.00 626.00 610 20240611 -21.80 394 20241114 21.07 520 -8.27 20250326 425 12.24 20250311 610 -21.80 20240611 394 21.07 20241114 0.94 Y 000890 500 695 억 3741030 N N 10265 N 00 N
3 20250429 150112 57 100.00 KOSPI 음식료·담배 N N N N N 480 5 2 1.05 107360753 224575 50.08 476 483 475 617 333 475 478.06 2.69 0 29318 485 479 477 471 469 479 471 696 142 500 320 1 1 139120129 668 10.00 0.77 12 0.16 48.00 626.00 610 20240611 -21.31 394 20241114 21.83 520 -7.69 20250326 425 12.94 20250311 610 -21.31 20240611 394 21.83 20241114 0.94 Y 000890 500 695 억 3741030 N N 10807 N 00 N
4 20250429 140112 57 100.00 KOSPI 음식료·담배 N N N N N 480 5 2 1.05 57733825 120883 26.95 476 481 475 617 333 475 477.60 2.69 0 5315 485 479 477 471 469 479 471 696 142 500 320 1 1 139120129 668 10.00 0.77 12 0.09 48.00 626.00 610 20240611 -21.31 394 20241114 21.83 520 -7.69 20250326 425 12.94 20250311 610 -21.31 20240611 394 21.83 20241114 0.94 Y 000890 500 695 억 3741030 N N 10807 N 00 N
5 20250429 130113 57 100.00 KOSPI 음식료·담배 N N N N N 480 5 2 1.05 53527600 112120 25.00 476 481 475 617 333 475 477.41 2.69 0 4782 485 479 477 471 469 479 471 696 142 500 320 1 1 139120129 668 10.00 0.77 12 0.08 48.00 626.00 610 20240611 -21.31 394 20241114 21.83 520 -7.69 20250326 425 12.94 20250311 610 -21.31 20240611 394 21.83 20241114 0.94 Y 000890 500 695 억 3741030 N N 10807 N 00 N
6 20250429 120113 57 100.00 KOSPI 음식료·담배 N N N N N 478 3 2 0.63 47245682 98979 22.07 476 481 475 617 333 475 477.33 2.69 0 7060 485 479 477 471 469 479 471 696 142 500 320 1 1 139120129 665 9.96 0.76 12 0.07 48.00 626.00 610 20240611 -21.64 394 20241114 21.32 520 -8.08 20250326 425 12.47 20250311 610 -21.64 20240611 394 21.32 20241114 0.94 Y 000890 500 695 억 3741030 N N 10807 N 00 N
7 20250429 110112 57 100.00 KOSPI 음식료·담배 N N N N N 480 5 2 1.05 38138962 79933 17.82 476 481 475 617 333 475 477.14 2.69 0 164 485 479 477 471 469 479 471 696 142 500 320 1 1 139120129 668 10.00 0.77 12 0.06 48.00 626.00 610 20240611 -21.31 394 20241114 21.83 520 -7.69 20250326 425 12.94 20250311 610 -21.31 20240611 394 21.83 20241114 0.94 Y 000890 500 695 억 3741030 N N 10807 N 00 N
8 20250429 100113 57 100.00 KOSPI 음식료·담배 N N N N N 477 2 2 0.42 10186954 21408 4.77 476 478 475 617 333 475 475.85 2.69 0 -1490 485 479 477 471 469 479 471 696 142 500 320 1 1 139120129 664 9.94 0.76 12 0.02 48.00 626.00 610 20240611 -21.80 394 20241114 21.07 520 -8.27 20250326 425 12.24 20250311 610 -21.80 20240611 394 21.07 20241114 0.94 Y 000890 500 695 억 3741030 N N 10807 N 00 N
9 20250429 090113 57 100.00 KOSPI 음식료·담배 N N N N N 478 3 2 0.63 174278 366 0.08 476 478 476 617 333 475 476.17 2.69 0 0 485 479 477 471 469 479 471 696 142 500 320 1 1 139120129 665 9.96 0.76 12 0.00 48.00 626.00 610 20240611 -21.64 394 20241114 21.32 520 -8.08 20250326 425 12.47 20250311 610 -21.64 20240611 394 21.32 20241114 0.94 Y 000890 500 695 억 3741030 N N 10807 N 00 N
10 20250428 160112 57 100.00 KOSPI 음식료·담배 N N N N N 475 -7 5 -1.45 214443666 448461 150.53 481 483 475 626 338 482 478.18 2.71 0 -38603 490 486 482 478 474 484 476 696 144 500 320 1 1 139120129 661 9.90 0.76 12 0.32 48.00 626.00 610 20240611 -22.13 394 20241114 20.56 520 -8.65 20250326 425 11.76 20250311 610 -22.13 20240611 394 20.56 20241114 0.93 Y 000890 500 695 억 3772449 N N 10807 N 00 N
11 20250428 150112 57 100.00 KOSPI 음식료·담배 N N N N N 477 -5 5 -1.04 198572281 415060 139.32 481 483 475 626 338 482 478.42 2.71 0 -36404 490 486 482 478 474 484 476 696 144 500 320 1 1 139120129 664 9.94 0.76 12 0.30 48.00 626.00 610 20240611 -21.80 394 20241114 21.07 520 -8.27 20250326 425 12.24 20250311 610 -21.80 20240611 394 21.07 20241114 0.93 Y 000890 500 695 억 3772449 N N 11921 N 00 N
12 20250428 140112 57 100.00 KOSPI 음식료·담배 N N N N N 479 -3 5 -0.62 155046183 323920 108.72 481 483 475 626 338 482 478.66 2.71 0 11326 490 486 482 478 474 484 476 696 144 500 320 1 1 139120129 666 9.98 0.77 12 0.23 48.00 626.00 610 20240611 -21.48 394 20241114 21.57 520 -7.88 20250326 425 12.71 20250311 610 -21.48 20240611 394 21.57 20241114 0.93 Y 000890 500 695 억 3772449 N N 11921 N 00 N