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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000890/price/prices-20241101.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
20241125,160113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,460,-78,5,-14.50,5530576684,11266468,276.31,533,560,424,699,377,538,490.93,0.76,0,1013171,564,550,537,523,510,558,531,696,161,500,390,1,1,139120129,640,-17.69,0.80,12,8.10,-26.00,576.00,617,20231213,-25.45,394,20241114,16.75,610,-24.59,20240611,394,16.75,20241114,617,-25.45,20231213,394,16.75,20241114,0.98,N,000890,500,695 억,,1055144,N,N,2,N,00,N
20241125,150113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,453,-85,5,-15.80,5118797041,10356113,253.98,533,560,424,699,377,538,494.28,0.76,0,1073937,564,550,537,523,510,558,531,696,161,500,390,1,1,139120129,630,-17.42,0.79,12,7.44,-26.00,576.00,617,20231213,-26.58,394,20241114,14.97,610,-25.74,20240611,394,14.97,20241114,617,-26.58,20231213,394,14.97,20241114,0.98,N,000890,500,695 억,,1055144,N,N,6,N,00,N
20241125,140114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,517,-21,5,-3.90,2776921344,5264887,129.12,533,560,509,699,377,538,527.44,0.76,0,321407,564,550,537,523,510,558,531,696,161,500,390,1,1,139120129,719,-19.88,0.90,12,3.78,-26.00,576.00,617,20231213,-16.21,394,20241114,31.22,610,-15.25,20240611,394,31.22,20241114,617,-16.21,20231213,394,31.22,20241114,0.98,N,000890,500,695 억,,1055144,N,N,6,N,00,N
20241125,130114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,516,-22,5,-4.09,2569145267,4861870,119.24,533,560,509,699,377,538,528.43,0.76,0,365500,564,550,537,523,510,558,531,696,161,500,390,1,1,139120129,718,-19.85,0.90,12,3.49,-26.00,576.00,617,20231213,-16.37,394,20241114,30.96,610,-15.41,20240611,394,30.96,20241114,617,-16.37,20231213,394,30.96,20241114,0.98,N,000890,500,695 억,,1055144,N,N,6,N,00,N
20241125,120113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,521,-17,5,-3.16,2310424448,4360968,106.95,533,560,509,699,377,538,529.80,0.76,0,409583,564,550,537,523,510,558,531,696,161,500,390,1,1,139120129,725,-20.04,0.90,12,3.13,-26.00,576.00,617,20231213,-15.56,394,20241114,32.23,610,-14.59,20240611,394,32.23,20241114,617,-15.56,20231213,394,32.23,20241114,0.98,N,000890,500,695 억,,1055144,N,N,6,N,00,N
20241125,110113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,522,-16,5,-2.97,1698637664,3173546,77.83,533,560,510,699,377,538,535.25,0.76,0,280485,564,550,537,523,510,558,531,696,161,500,390,1,1,139120129,726,-20.08,0.91,12,2.28,-26.00,576.00,617,20231213,-15.40,394,20241114,32.49,610,-14.43,20240611,394,32.49,20241114,617,-15.40,20231213,394,32.49,20241114,0.98,N,000890,500,695 억,,1055144,N,N,6,N,00,N
20241125,100113,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,526,-12,5,-2.23,1158461177,2137225,52.42,533,560,526,699,377,538,542.04,0.76,0,188870,564,550,537,523,510,558,531,696,161,500,390,1,1,139120129,732,-20.23,0.91,12,1.54,-26.00,576.00,617,20231213,-14.75,394,20241114,33.50,610,-13.77,20240611,394,33.50,20241114,617,-14.75,20231213,394,33.50,20241114,0.98,N,000890,500,695 억,,1055144,N,N,6,N,00,N
20241125,090112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,543,5,2,0.93,150995398,280929,6.89,533,547,533,699,377,538,537.49,0.76,0,161477,564,550,537,523,510,558,531,696,161,500,390,1,1,139120129,755,-20.88,0.94,12,0.20,-26.00,576.00,617,20231213,-11.99,394,20241114,37.82,610,-10.98,20240611,394,37.82,20241114,617,-11.99,20231213,394,37.82,20241114,0.98,N,000890,500,695 억,,1055144,N,N,6,N,00,N
20241122,160112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,538,8,2,1.51,2157406590,4011562,54.84,524,551,524,689,371,530,537.80,0.70,0,37731,584,557,538,511,492,547,501,696,159,500,390,1,1,139120129,748,-20.69,0.93,12,2.88,-26.00,576.00,617,20231213,-12.80,394,20241114,36.55,610,-11.80,20240611,394,36.55,20241114,617,-12.80,20231213,394,36.55,20241114,0.67,N,000890,500,695 억,,977040,N,N,6,N,00,N
20241122,150112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,538,8,2,1.51,2024079247,3762529,51.43,524,551,524,689,371,530,537.97,0.70,0,71149,584,557,538,511,492,547,501,696,159,500,390,1,1,139120129,748,-20.69,0.93,12,2.70,-26.00,576.00,617,20231213,-12.80,394,20241114,36.55,610,-11.80,20240611,394,36.55,20241114,617,-12.80,20231213,394,36.55,20241114,0.67,N,000890,500,695 억,,977040,N,N,0,N,00,N
20241122,140112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,542,12,2,2.26,1694568104,3147512,43.02,524,551,524,689,371,530,538.39,0.70,0,55267,584,557,538,511,492,547,501,696,159,500,390,1,1,139120129,754,-20.85,0.94,12,2.26,-26.00,576.00,617,20231213,-12.16,394,20241114,37.56,610,-11.15,20240611,394,37.56,20241114,617,-12.16,20231213,394,37.56,20241114,0.67,N,000890,500,695 억,,977040,N,N,0,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 20241125 160113 57 100.00 KOSPI 음식료품 N N N N N 460 -78 5 -14.50 5530576684 11266468 276.31 533 560 424 699 377 538 490.93 0.76 0 1013171 564 550 537 523 510 558 531 696 161 500 390 1 1 139120129 640 -17.69 0.80 12 8.10 -26.00 576.00 617 20231213 -25.45 394 20241114 16.75 610 -24.59 20240611 394 16.75 20241114 617 -25.45 20231213 394 16.75 20241114 0.98 N 000890 500 695 억 1055144 N N 2 N 00 N
3 20241125 150113 57 100.00 KOSPI 음식료품 N N N N N 453 -85 5 -15.80 5118797041 10356113 253.98 533 560 424 699 377 538 494.28 0.76 0 1073937 564 550 537 523 510 558 531 696 161 500 390 1 1 139120129 630 -17.42 0.79 12 7.44 -26.00 576.00 617 20231213 -26.58 394 20241114 14.97 610 -25.74 20240611 394 14.97 20241114 617 -26.58 20231213 394 14.97 20241114 0.98 N 000890 500 695 억 1055144 N N 6 N 00 N
4 20241125 140114 57 100.00 KOSPI 음식료품 N N N N N 517 -21 5 -3.90 2776921344 5264887 129.12 533 560 509 699 377 538 527.44 0.76 0 321407 564 550 537 523 510 558 531 696 161 500 390 1 1 139120129 719 -19.88 0.90 12 3.78 -26.00 576.00 617 20231213 -16.21 394 20241114 31.22 610 -15.25 20240611 394 31.22 20241114 617 -16.21 20231213 394 31.22 20241114 0.98 N 000890 500 695 억 1055144 N N 6 N 00 N
5 20241125 130114 57 100.00 KOSPI 음식료품 N N N N N 516 -22 5 -4.09 2569145267 4861870 119.24 533 560 509 699 377 538 528.43 0.76 0 365500 564 550 537 523 510 558 531 696 161 500 390 1 1 139120129 718 -19.85 0.90 12 3.49 -26.00 576.00 617 20231213 -16.37 394 20241114 30.96 610 -15.41 20240611 394 30.96 20241114 617 -16.37 20231213 394 30.96 20241114 0.98 N 000890 500 695 억 1055144 N N 6 N 00 N
6 20241125 120113 57 100.00 KOSPI 음식료품 N N N N N 521 -17 5 -3.16 2310424448 4360968 106.95 533 560 509 699 377 538 529.80 0.76 0 409583 564 550 537 523 510 558 531 696 161 500 390 1 1 139120129 725 -20.04 0.90 12 3.13 -26.00 576.00 617 20231213 -15.56 394 20241114 32.23 610 -14.59 20240611 394 32.23 20241114 617 -15.56 20231213 394 32.23 20241114 0.98 N 000890 500 695 억 1055144 N N 6 N 00 N
7 20241125 110113 57 100.00 KOSPI 음식료품 N N N N N 522 -16 5 -2.97 1698637664 3173546 77.83 533 560 510 699 377 538 535.25 0.76 0 280485 564 550 537 523 510 558 531 696 161 500 390 1 1 139120129 726 -20.08 0.91 12 2.28 -26.00 576.00 617 20231213 -15.40 394 20241114 32.49 610 -14.43 20240611 394 32.49 20241114 617 -15.40 20231213 394 32.49 20241114 0.98 N 000890 500 695 억 1055144 N N 6 N 00 N
8 20241125 100113 57 100.00 KOSPI 음식료품 N N N N N 526 -12 5 -2.23 1158461177 2137225 52.42 533 560 526 699 377 538 542.04 0.76 0 188870 564 550 537 523 510 558 531 696 161 500 390 1 1 139120129 732 -20.23 0.91 12 1.54 -26.00 576.00 617 20231213 -14.75 394 20241114 33.50 610 -13.77 20240611 394 33.50 20241114 617 -14.75 20231213 394 33.50 20241114 0.98 N 000890 500 695 억 1055144 N N 6 N 00 N
9 20241125 090112 57 100.00 KOSPI 음식료품 N N N N N 543 5 2 0.93 150995398 280929 6.89 533 547 533 699 377 538 537.49 0.76 0 161477 564 550 537 523 510 558 531 696 161 500 390 1 1 139120129 755 -20.88 0.94 12 0.20 -26.00 576.00 617 20231213 -11.99 394 20241114 37.82 610 -10.98 20240611 394 37.82 20241114 617 -11.99 20231213 394 37.82 20241114 0.98 N 000890 500 695 억 1055144 N N 6 N 00 N
10 20241122 160112 57 100.00 KOSPI 음식료품 N N N N N 538 8 2 1.51 2157406590 4011562 54.84 524 551 524 689 371 530 537.80 0.70 0 37731 584 557 538 511 492 547 501 696 159 500 390 1 1 139120129 748 -20.69 0.93 12 2.88 -26.00 576.00 617 20231213 -12.80 394 20241114 36.55 610 -11.80 20240611 394 36.55 20241114 617 -12.80 20231213 394 36.55 20241114 0.67 N 000890 500 695 억 977040 N N 6 N 00 N
11 20241122 150112 57 100.00 KOSPI 음식료품 N N N N N 538 8 2 1.51 2024079247 3762529 51.43 524 551 524 689 371 530 537.97 0.70 0 71149 584 557 538 511 492 547 501 696 159 500 390 1 1 139120129 748 -20.69 0.93 12 2.70 -26.00 576.00 617 20231213 -12.80 394 20241114 36.55 610 -11.80 20240611 394 36.55 20241114 617 -12.80 20231213 394 36.55 20241114 0.67 N 000890 500 695 억 977040 N N 0 N 00 N
12 20241122 140112 57 100.00 KOSPI 음식료품 N N N N N 542 12 2 2.26 1694568104 3147512 43.02 524 551 524 689 371 530 538.39 0.70 0 55267 584 557 538 511 492 547 501 696 159 500 390 1 1 139120129 754 -20.85 0.94 12 2.26 -26.00 576.00 617 20231213 -12.16 394 20241114 37.56 610 -11.15 20240611 394 37.56 20241114 617 -12.16 20231213 394 37.56 20241114 0.67 N 000890 500 695 억 977040 N N 0 N 00 N