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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000890/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
20250228,160113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,451,-5,5,-1.10,244664779,544139,490.36,451,461,446,592,320,456,449.58,1.42,0,-35486,473,464,460,451,447,462,449,696,136,500,310,1,1,139120129,627,-17.35,0.78,12,0.39,-26.00,576.00,610,20240611,-26.07,394,20241114,14.47,511,-11.74,20250107,444,1.58,20250212,610,-26.07,20240611,394,14.47,20241114,0.83,N,000890,500,695 억,,1981147,N,N,0,N,00,N
20250228,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,450,-6,5,-1.32,128489387,285199,257.01,451,461,446,592,320,456,450.53,1.42,0,-184,473,464,460,451,447,462,449,696,136,500,310,1,1,139120129,626,-17.31,0.78,12,0.21,-26.00,576.00,610,20240611,-26.23,394,20241114,14.21,511,-11.94,20250107,444,1.35,20250212,610,-26.23,20240611,394,14.21,20241114,0.83,N,000890,500,695 억,,1981147,N,N,0,N,00,N
20250228,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,451,-5,5,-1.10,121746307,270218,243.51,451,461,446,592,320,456,450.55,1.42,0,1690,473,464,460,451,447,462,449,696,136,500,310,1,1,139120129,627,-17.35,0.78,12,0.19,-26.00,576.00,610,20240611,-26.07,394,20241114,14.47,511,-11.74,20250107,444,1.58,20250212,610,-26.07,20240611,394,14.47,20241114,0.83,N,000890,500,695 억,,1981147,N,N,0,N,00,N
20250228,130114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,451,-5,5,-1.10,112016831,248621,224.05,451,461,446,592,320,456,450.55,1.42,0,-11860,473,464,460,451,447,462,449,696,136,500,310,1,1,139120129,627,-17.35,0.78,12,0.18,-26.00,576.00,610,20240611,-26.07,394,20241114,14.47,511,-11.74,20250107,444,1.58,20250212,610,-26.07,20240611,394,14.47,20241114,0.83,N,000890,500,695 억,,1981147,N,N,0,N,00,N
20250228,120112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,450,-6,5,-1.32,104574259,232027,209.09,451,461,446,592,320,456,450.70,1.42,0,-12134,473,464,460,451,447,462,449,696,136,500,310,1,1,139120129,626,-17.31,0.78,12,0.17,-26.00,576.00,610,20240611,-26.23,394,20241114,14.21,511,-11.94,20250107,444,1.35,20250212,610,-26.23,20240611,394,14.21,20241114,0.83,N,000890,500,695 억,,1981147,N,N,0,N,00,N
20250228,110113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,451,-5,5,-1.10,73532422,162866,146.77,451,461,446,592,320,456,451.49,1.42,0,-25829,473,464,460,451,447,462,449,696,136,500,310,1,1,139120129,627,-17.35,0.78,12,0.12,-26.00,576.00,610,20240611,-26.07,394,20241114,14.47,511,-11.74,20250107,444,1.58,20250212,610,-26.07,20240611,394,14.47,20241114,0.83,N,000890,500,695 억,,1981147,N,N,0,N,00,N
20250228,100113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,457,1,2,0.22,23430694,51432,46.35,451,461,451,592,320,456,455.57,1.42,0,-25080,473,464,460,451,447,462,449,696,136,500,310,1,1,139120129,636,-17.58,0.79,12,0.04,-26.00,576.00,610,20240611,-25.08,394,20241114,15.99,511,-10.57,20250107,444,2.93,20250212,610,-25.08,20240611,394,15.99,20241114,0.83,N,000890,500,695 억,,1981147,N,N,0,N,00,N
20250228,090114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,461,5,2,1.10,4680598,10370,9.35,451,461,451,592,320,456,451.36,1.42,0,-1429,473,464,460,451,447,462,449,696,136,500,310,1,1,139120129,641,-17.73,0.80,12,0.01,-26.00,576.00,610,20240611,-24.43,394,20241114,17.01,511,-9.78,20250107,444,3.83,20250212,610,-24.43,20240611,394,17.01,20241114,0.83,N,000890,500,695 억,,1981147,N,N,0,N,00,N
20250227,160113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,456,-2,5,-0.44,50893072,110927,53.96,458,469,456,595,321,458,458.80,1.44,0,-28844,472,465,461,454,450,463,452,696,137,500,320,1,1,139120129,634,-17.54,0.79,12,0.08,-26.00,576.00,610,20240611,-25.25,394,20241114,15.74,511,-10.76,20250107,444,2.70,20250212,610,-25.25,20240611,394,15.74,20241114,0.81,N,000890,500,695 억,,2010163,N,N,86,N,00,N
20250227,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,458,0,3,0.00,46692412,101724,49.49,458,469,456,595,321,458,459.01,1.44,0,-28636,472,465,461,454,450,463,452,696,137,500,320,1,1,139120129,637,-17.62,0.80,12,0.07,-26.00,576.00,610,20240611,-24.92,394,20241114,16.24,511,-10.37,20250107,444,3.15,20250212,610,-24.92,20240611,394,16.24,20241114,0.81,N,000890,500,695 억,,2010163,N,N,86,N,00,N
20250227,140113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,460,2,2,0.44,41708899,90848,44.20,458,469,456,595,321,458,459.11,1.44,0,-26514,472,465,461,454,450,463,452,696,137,500,320,1,1,139120129,640,-17.69,0.80,12,0.07,-26.00,576.00,610,20240611,-24.59,394,20241114,16.75,511,-9.98,20250107,444,3.60,20250212,610,-24.59,20240611,394,16.75,20241114,0.81,N,000890,500,695 억,,2010163,N,N,86,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 20250228 160113 57 100.00 KOSPI 음식료·담배 N N N N N 451 -5 5 -1.10 244664779 544139 490.36 451 461 446 592 320 456 449.58 1.42 0 -35486 473 464 460 451 447 462 449 696 136 500 310 1 1 139120129 627 -17.35 0.78 12 0.39 -26.00 576.00 610 20240611 -26.07 394 20241114 14.47 511 -11.74 20250107 444 1.58 20250212 610 -26.07 20240611 394 14.47 20241114 0.83 N 000890 500 695 억 1981147 N N 0 N 00 N
3 20250228 150113 57 100.00 KOSPI 음식료·담배 N N N N N 450 -6 5 -1.32 128489387 285199 257.01 451 461 446 592 320 456 450.53 1.42 0 -184 473 464 460 451 447 462 449 696 136 500 310 1 1 139120129 626 -17.31 0.78 12 0.21 -26.00 576.00 610 20240611 -26.23 394 20241114 14.21 511 -11.94 20250107 444 1.35 20250212 610 -26.23 20240611 394 14.21 20241114 0.83 N 000890 500 695 억 1981147 N N 0 N 00 N
4 20250228 140114 57 100.00 KOSPI 음식료·담배 N N N N N 451 -5 5 -1.10 121746307 270218 243.51 451 461 446 592 320 456 450.55 1.42 0 1690 473 464 460 451 447 462 449 696 136 500 310 1 1 139120129 627 -17.35 0.78 12 0.19 -26.00 576.00 610 20240611 -26.07 394 20241114 14.47 511 -11.74 20250107 444 1.58 20250212 610 -26.07 20240611 394 14.47 20241114 0.83 N 000890 500 695 억 1981147 N N 0 N 00 N
5 20250228 130114 57 100.00 KOSPI 음식료·담배 N N N N N 451 -5 5 -1.10 112016831 248621 224.05 451 461 446 592 320 456 450.55 1.42 0 -11860 473 464 460 451 447 462 449 696 136 500 310 1 1 139120129 627 -17.35 0.78 12 0.18 -26.00 576.00 610 20240611 -26.07 394 20241114 14.47 511 -11.74 20250107 444 1.58 20250212 610 -26.07 20240611 394 14.47 20241114 0.83 N 000890 500 695 억 1981147 N N 0 N 00 N
6 20250228 120112 57 100.00 KOSPI 음식료·담배 N N N N N 450 -6 5 -1.32 104574259 232027 209.09 451 461 446 592 320 456 450.70 1.42 0 -12134 473 464 460 451 447 462 449 696 136 500 310 1 1 139120129 626 -17.31 0.78 12 0.17 -26.00 576.00 610 20240611 -26.23 394 20241114 14.21 511 -11.94 20250107 444 1.35 20250212 610 -26.23 20240611 394 14.21 20241114 0.83 N 000890 500 695 억 1981147 N N 0 N 00 N
7 20250228 110113 57 100.00 KOSPI 음식료·담배 N N N N N 451 -5 5 -1.10 73532422 162866 146.77 451 461 446 592 320 456 451.49 1.42 0 -25829 473 464 460 451 447 462 449 696 136 500 310 1 1 139120129 627 -17.35 0.78 12 0.12 -26.00 576.00 610 20240611 -26.07 394 20241114 14.47 511 -11.74 20250107 444 1.58 20250212 610 -26.07 20240611 394 14.47 20241114 0.83 N 000890 500 695 억 1981147 N N 0 N 00 N
8 20250228 100113 57 100.00 KOSPI 음식료·담배 N N N N N 457 1 2 0.22 23430694 51432 46.35 451 461 451 592 320 456 455.57 1.42 0 -25080 473 464 460 451 447 462 449 696 136 500 310 1 1 139120129 636 -17.58 0.79 12 0.04 -26.00 576.00 610 20240611 -25.08 394 20241114 15.99 511 -10.57 20250107 444 2.93 20250212 610 -25.08 20240611 394 15.99 20241114 0.83 N 000890 500 695 억 1981147 N N 0 N 00 N
9 20250228 090114 57 100.00 KOSPI 음식료·담배 N N N N N 461 5 2 1.10 4680598 10370 9.35 451 461 451 592 320 456 451.36 1.42 0 -1429 473 464 460 451 447 462 449 696 136 500 310 1 1 139120129 641 -17.73 0.80 12 0.01 -26.00 576.00 610 20240611 -24.43 394 20241114 17.01 511 -9.78 20250107 444 3.83 20250212 610 -24.43 20240611 394 17.01 20241114 0.83 N 000890 500 695 억 1981147 N N 0 N 00 N
10 20250227 160113 57 100.00 KOSPI 음식료·담배 N N N N N 456 -2 5 -0.44 50893072 110927 53.96 458 469 456 595 321 458 458.80 1.44 0 -28844 472 465 461 454 450 463 452 696 137 500 320 1 1 139120129 634 -17.54 0.79 12 0.08 -26.00 576.00 610 20240611 -25.25 394 20241114 15.74 511 -10.76 20250107 444 2.70 20250212 610 -25.25 20240611 394 15.74 20241114 0.81 N 000890 500 695 억 2010163 N N 86 N 00 N
11 20250227 150113 57 100.00 KOSPI 음식료·담배 N N N N N 458 0 3 0.00 46692412 101724 49.49 458 469 456 595 321 458 459.01 1.44 0 -28636 472 465 461 454 450 463 452 696 137 500 320 1 1 139120129 637 -17.62 0.80 12 0.07 -26.00 576.00 610 20240611 -24.92 394 20241114 16.24 511 -10.37 20250107 444 3.15 20250212 610 -24.92 20240611 394 16.24 20241114 0.81 N 000890 500 695 억 2010163 N N 86 N 00 N
12 20250227 140113 57 100.00 KOSPI 음식료·담배 N N N N N 460 2 2 0.44 41708899 90848 44.20 458 469 456 595 321 458 459.11 1.44 0 -26514 472 465 461 454 450 463 452 696 137 500 320 1 1 139120129 640 -17.69 0.80 12 0.07 -26.00 576.00 610 20240611 -24.59 394 20241114 16.75 511 -9.98 20250107 444 3.60 20250212 610 -24.59 20240611 394 16.75 20241114 0.81 N 000890 500 695 억 2010163 N N 86 N 00 N