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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,464,13,2,2.88,468272544,1029151,291.25,449,466,437,586,316,451,455.02,2.62,0,96133,461,456,449,444,437,457,445,696,135,500,300,1,1,139120129,646,9.67,0.74,12,0.74,48.00,626.00,610,20240611,-23.93,394,20241114,17.77,520,-10.77,20250326,425,9.18,20250311,610,-23.93,20240611,394,17.77,20241114,0.89,Y,000890,500,695 억,,3640278,N,N,15838,N,00,N
20250404,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,458,7,2,1.55,426439777,938641,265.64,449,466,437,586,316,451,454.33,2.62,0,107681,461,456,449,444,437,457,445,696,135,500,300,1,1,139120129,637,9.54,0.73,12,0.67,48.00,626.00,610,20240611,-24.92,394,20241114,16.24,520,-11.92,20250326,425,7.76,20250311,610,-24.92,20240611,394,16.24,20241114,0.89,Y,000890,500,695 억,,3640278,N,N,0,N,00,N
20250404,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,456,5,2,1.11,384625548,846053,239.43,449,466,437,586,316,451,454.63,2.62,0,84939,461,456,449,444,437,457,445,696,135,500,300,1,1,139120129,634,9.50,0.73,12,0.61,48.00,626.00,610,20240611,-25.25,394,20241114,15.74,520,-12.31,20250326,425,7.29,20250311,610,-25.25,20240611,394,15.74,20241114,0.89,Y,000890,500,695 억,,3640278,N,N,0,N,00,N
20250404,130111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,455,4,2,0.89,350538984,770796,218.14,449,466,437,586,316,451,454.79,2.62,0,72556,461,456,449,444,437,457,445,696,135,500,300,1,1,139120129,633,9.48,0.73,12,0.55,48.00,626.00,610,20240611,-25.41,394,20241114,15.48,520,-12.50,20250326,425,7.06,20250311,610,-25.41,20240611,394,15.48,20241114,0.89,Y,000890,500,695 억,,3640278,N,N,0,N,00,N
20250404,120111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,454,3,2,0.67,300063096,658868,186.46,449,466,437,586,316,451,455.45,2.62,0,52551,461,456,449,444,437,457,445,696,135,500,300,1,1,139120129,632,9.46,0.73,12,0.47,48.00,626.00,610,20240611,-25.57,394,20241114,15.23,520,-12.69,20250326,425,6.82,20250311,610,-25.57,20240611,394,15.23,20241114,0.89,Y,000890,500,695 억,,3640278,N,N,0,N,00,N
20250404,110111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,463,12,2,2.66,133442920,291424,82.47,449,465,448,586,316,451,458.00,2.62,0,13046,461,456,449,444,437,457,445,696,135,500,300,1,1,139120129,644,9.65,0.74,12,0.21,48.00,626.00,610,20240611,-24.10,394,20241114,17.51,520,-10.96,20250326,425,8.94,20250311,610,-24.10,20240611,394,17.51,20241114,0.89,Y,000890,500,695 억,,3640278,N,N,0,N,00,N
20250404,100111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,2,2,0.44,49104029,108682,30.76,449,459,448,586,316,451,451.84,2.62,0,24704,461,456,449,444,437,457,445,696,135,500,300,1,1,139120129,630,9.44,0.72,12,0.08,48.00,626.00,610,20240611,-25.74,394,20241114,14.97,520,-12.88,20250326,425,6.59,20250311,610,-25.74,20240611,394,14.97,20241114,0.89,Y,000890,500,695 억,,3640278,N,N,0,N,00,N
20250404,090112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,451,0,3,0.00,15039619,33484,9.48,449,451,448,586,316,451,448.91,2.62,0,8959,461,456,449,444,437,457,445,696,135,500,300,1,1,139120129,627,9.40,0.72,12,0.02,48.00,626.00,610,20240611,-26.07,394,20241114,14.47,520,-13.27,20250326,425,6.12,20250311,610,-26.07,20240611,394,14.47,20241114,0.89,Y,000890,500,695 억,,3640278,N,N,0,N,00,N
20250403,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,451,-2,5,-0.44,158320679,353130,117.94,451,454,442,588,318,453,448.28,2.60,0,22089,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,627,9.40,0.72,12,0.25,48.00,626.00,610,20240611,-26.07,394,20241114,14.47,520,-13.27,20250326,425,6.12,20250311,610,-26.07,20240611,394,14.47,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N
20250403,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,-1,5,-0.22,144382698,322234,107.62,451,454,442,588,318,453,448.01,2.60,0,25869,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,629,9.42,0.72,12,0.23,48.00,626.00,610,20240611,-25.90,394,20241114,14.72,520,-13.08,20250326,425,6.35,20250311,610,-25.90,20240611,394,14.72,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N
20250403,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,0,3,0.00,130986557,292477,97.68,451,454,442,588,318,453,447.78,2.60,0,16238,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,630,9.44,0.72,12,0.21,48.00,626.00,610,20240611,-25.74,394,20241114,14.97,520,-12.88,20250326,425,6.59,20250311,610,-25.74,20240611,394,14.97,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,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 20250404 160111 57 100.00 KOSPI 음식료·담배 N N N N N 464 13 2 2.88 468272544 1029151 291.25 449 466 437 586 316 451 455.02 2.62 0 96133 461 456 449 444 437 457 445 696 135 500 300 1 1 139120129 646 9.67 0.74 12 0.74 48.00 626.00 610 20240611 -23.93 394 20241114 17.77 520 -10.77 20250326 425 9.18 20250311 610 -23.93 20240611 394 17.77 20241114 0.89 Y 000890 500 695 억 3640278 N N 15838 N 00 N
3 20250404 150111 57 100.00 KOSPI 음식료·담배 N N N N N 458 7 2 1.55 426439777 938641 265.64 449 466 437 586 316 451 454.33 2.62 0 107681 461 456 449 444 437 457 445 696 135 500 300 1 1 139120129 637 9.54 0.73 12 0.67 48.00 626.00 610 20240611 -24.92 394 20241114 16.24 520 -11.92 20250326 425 7.76 20250311 610 -24.92 20240611 394 16.24 20241114 0.89 Y 000890 500 695 억 3640278 N N 0 N 00 N
4 20250404 140112 57 100.00 KOSPI 음식료·담배 N N N N N 456 5 2 1.11 384625548 846053 239.43 449 466 437 586 316 451 454.63 2.62 0 84939 461 456 449 444 437 457 445 696 135 500 300 1 1 139120129 634 9.50 0.73 12 0.61 48.00 626.00 610 20240611 -25.25 394 20241114 15.74 520 -12.31 20250326 425 7.29 20250311 610 -25.25 20240611 394 15.74 20241114 0.89 Y 000890 500 695 억 3640278 N N 0 N 00 N
5 20250404 130111 57 100.00 KOSPI 음식료·담배 N N N N N 455 4 2 0.89 350538984 770796 218.14 449 466 437 586 316 451 454.79 2.62 0 72556 461 456 449 444 437 457 445 696 135 500 300 1 1 139120129 633 9.48 0.73 12 0.55 48.00 626.00 610 20240611 -25.41 394 20241114 15.48 520 -12.50 20250326 425 7.06 20250311 610 -25.41 20240611 394 15.48 20241114 0.89 Y 000890 500 695 억 3640278 N N 0 N 00 N
6 20250404 120111 57 100.00 KOSPI 음식료·담배 N N N N N 454 3 2 0.67 300063096 658868 186.46 449 466 437 586 316 451 455.45 2.62 0 52551 461 456 449 444 437 457 445 696 135 500 300 1 1 139120129 632 9.46 0.73 12 0.47 48.00 626.00 610 20240611 -25.57 394 20241114 15.23 520 -12.69 20250326 425 6.82 20250311 610 -25.57 20240611 394 15.23 20241114 0.89 Y 000890 500 695 억 3640278 N N 0 N 00 N
7 20250404 110111 57 100.00 KOSPI 음식료·담배 N N N N N 463 12 2 2.66 133442920 291424 82.47 449 465 448 586 316 451 458.00 2.62 0 13046 461 456 449 444 437 457 445 696 135 500 300 1 1 139120129 644 9.65 0.74 12 0.21 48.00 626.00 610 20240611 -24.10 394 20241114 17.51 520 -10.96 20250326 425 8.94 20250311 610 -24.10 20240611 394 17.51 20241114 0.89 Y 000890 500 695 억 3640278 N N 0 N 00 N
8 20250404 100111 57 100.00 KOSPI 음식료·담배 N N N N N 453 2 2 0.44 49104029 108682 30.76 449 459 448 586 316 451 451.84 2.62 0 24704 461 456 449 444 437 457 445 696 135 500 300 1 1 139120129 630 9.44 0.72 12 0.08 48.00 626.00 610 20240611 -25.74 394 20241114 14.97 520 -12.88 20250326 425 6.59 20250311 610 -25.74 20240611 394 14.97 20241114 0.89 Y 000890 500 695 억 3640278 N N 0 N 00 N
9 20250404 090112 57 100.00 KOSPI 음식료·담배 N N N N N 451 0 3 0.00 15039619 33484 9.48 449 451 448 586 316 451 448.91 2.62 0 8959 461 456 449 444 437 457 445 696 135 500 300 1 1 139120129 627 9.40 0.72 12 0.02 48.00 626.00 610 20240611 -26.07 394 20241114 14.47 520 -13.27 20250326 425 6.12 20250311 610 -26.07 20240611 394 14.47 20241114 0.89 Y 000890 500 695 억 3640278 N N 0 N 00 N
10 20250403 160111 57 100.00 KOSPI 음식료·담배 N N N N N 451 -2 5 -0.44 158320679 353130 117.94 451 454 442 588 318 453 448.28 2.60 0 22089 464 458 453 447 442 461 450 696 135 500 300 1 1 139120129 627 9.40 0.72 12 0.25 48.00 626.00 610 20240611 -26.07 394 20241114 14.47 520 -13.27 20250326 425 6.12 20250311 610 -26.07 20240611 394 14.47 20241114 0.90 Y 000890 500 695 억 3618465 N N 16 N 00 N
11 20250403 150111 57 100.00 KOSPI 음식료·담배 N N N N N 452 -1 5 -0.22 144382698 322234 107.62 451 454 442 588 318 453 448.01 2.60 0 25869 464 458 453 447 442 461 450 696 135 500 300 1 1 139120129 629 9.42 0.72 12 0.23 48.00 626.00 610 20240611 -25.90 394 20241114 14.72 520 -13.08 20250326 425 6.35 20250311 610 -25.90 20240611 394 14.72 20241114 0.90 Y 000890 500 695 억 3618465 N N 16 N 00 N
12 20250403 140111 57 100.00 KOSPI 음식료·담배 N N N N N 453 0 3 0.00 130986557 292477 97.68 451 454 442 588 318 453 447.78 2.60 0 16238 464 458 453 447 442 461 450 696 135 500 300 1 1 139120129 630 9.44 0.72 12 0.21 48.00 626.00 610 20240611 -25.74 394 20241114 14.97 520 -12.88 20250326 425 6.59 20250311 610 -25.74 20240611 394 14.97 20241114 0.90 Y 000890 500 695 억 3618465 N N 16 N 00 N