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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,468,-2,5,-0.43,65657573,139183,82.41,470,476,467,611,329,470,471.74,1.38,0,-20586,483,476,472,465,461,475,464,696,141,500,320,1,1,139120129,651,-18.00,0.81,12,0.10,-26.00,576.00,610,20240611,-23.28,394,20241114,18.78,511,-8.41,20250107,444,5.41,20250212,610,-23.28,20240611,394,18.78,20241114,0.76,N,000890,500,695 억,,1918014,N,N,73,N,00,N
20250221,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,472,2,2,0.43,56689927,120069,71.09,470,476,467,611,329,470,472.14,1.38,0,-20348,483,476,472,465,461,475,464,696,141,500,320,1,1,139120129,657,-18.15,0.82,12,0.09,-26.00,576.00,610,20240611,-22.62,394,20241114,19.80,511,-7.63,20250107,444,6.31,20250212,610,-22.62,20240611,394,19.80,20241114,0.76,N,000890,500,695 억,,1918014,N,N,47,N,00,N
20250221,140113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,473,3,2,0.64,55234368,116990,69.27,470,476,467,611,329,470,472.13,1.38,0,-20053,483,476,472,465,461,475,464,696,141,500,320,1,1,139120129,658,-18.19,0.82,12,0.08,-26.00,576.00,610,20240611,-22.46,394,20241114,20.05,511,-7.44,20250107,444,6.53,20250212,610,-22.46,20240611,394,20.05,20241114,0.76,N,000890,500,695 억,,1918014,N,N,47,N,00,N
20250221,130113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,473,3,2,0.64,48134208,101963,60.37,470,476,467,611,329,470,472.08,1.38,0,-18856,483,476,472,465,461,475,464,696,141,500,320,1,1,139120129,658,-18.19,0.82,12,0.07,-26.00,576.00,610,20240611,-22.46,394,20241114,20.05,511,-7.44,20250107,444,6.53,20250212,610,-22.46,20240611,394,20.05,20241114,0.76,N,000890,500,695 억,,1918014,N,N,47,N,00,N
20250221,120113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,471,1,2,0.21,44210761,93631,55.44,470,476,467,611,329,470,472.18,1.38,0,-19298,483,476,472,465,461,475,464,696,141,500,320,1,1,139120129,655,-18.12,0.82,12,0.07,-26.00,576.00,610,20240611,-22.79,394,20241114,19.54,511,-7.83,20250107,444,6.08,20250212,610,-22.79,20240611,394,19.54,20241114,0.76,N,000890,500,695 억,,1918014,N,N,47,N,00,N
20250221,110113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,473,3,2,0.64,35060230,74253,43.96,470,476,467,611,329,470,472.17,1.38,0,-18770,483,476,472,465,461,475,464,696,141,500,320,1,1,139120129,658,-18.19,0.82,12,0.05,-26.00,576.00,610,20240611,-22.46,394,20241114,20.05,511,-7.44,20250107,444,6.53,20250212,610,-22.46,20240611,394,20.05,20241114,0.76,N,000890,500,695 억,,1918014,N,N,47,N,00,N
20250221,100113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,472,2,2,0.43,17785058,37821,22.39,470,474,467,611,329,470,470.24,1.38,0,-17590,483,476,472,465,461,475,464,696,141,500,320,1,1,139120129,657,-18.15,0.82,12,0.03,-26.00,576.00,610,20240611,-22.62,394,20241114,19.80,511,-7.63,20250107,444,6.31,20250212,610,-22.62,20240611,394,19.80,20241114,0.76,N,000890,500,695 억,,1918014,N,N,47,N,00,N
20250221,090113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,467,-3,5,-0.64,1201892,2570,1.52,470,471,467,611,329,470,467.66,1.38,0,-1634,483,476,472,465,461,475,464,696,141,500,320,1,1,139120129,650,-17.96,0.81,12,0.00,-26.00,576.00,610,20240611,-23.44,394,20241114,18.53,511,-8.61,20250107,444,5.18,20250212,610,-23.44,20240611,394,18.53,20241114,0.76,N,000890,500,695 억,,1918014,N,N,47,N,00,N
20250220,160113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,470,-1,5,-0.21,79771107,168862,48.35,470,479,468,612,330,471,472.40,1.41,0,-31695,478,474,471,467,464,476,469,696,141,500,320,1,1,139120129,654,-18.08,0.82,12,0.12,-26.00,576.00,610,20240611,-22.95,394,20241114,19.29,511,-8.02,20250107,444,5.86,20250212,610,-22.95,20240611,394,19.29,20241114,0.84,N,000890,500,695 억,,1960999,N,N,47,N,00,N
20250220,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,469,-2,5,-0.42,75362014,159450,45.65,470,479,468,612,330,471,472.64,1.41,0,-25641,478,474,471,467,464,476,469,696,141,500,320,1,1,139120129,652,-18.04,0.81,12,0.11,-26.00,576.00,610,20240611,-23.11,394,20241114,19.04,511,-8.22,20250107,444,5.63,20250212,610,-23.11,20240611,394,19.04,20241114,0.84,N,000890,500,695 억,,1960999,N,N,138,N,00,N
20250220,140113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,471,0,3,0.00,66478772,140540,40.24,470,479,470,612,330,471,473.02,1.41,0,-24752,478,474,471,467,464,476,469,696,141,500,320,1,1,139120129,655,-18.12,0.82,12,0.10,-26.00,576.00,610,20240611,-22.79,394,20241114,19.54,511,-7.83,20250107,444,6.08,20250212,610,-22.79,20240611,394,19.54,20241114,0.84,N,000890,500,695 억,,1960999,N,N,138,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 20250221 160112 57 100.00 KOSPI 음식료·담배 N N N N N 468 -2 5 -0.43 65657573 139183 82.41 470 476 467 611 329 470 471.74 1.38 0 -20586 483 476 472 465 461 475 464 696 141 500 320 1 1 139120129 651 -18.00 0.81 12 0.10 -26.00 576.00 610 20240611 -23.28 394 20241114 18.78 511 -8.41 20250107 444 5.41 20250212 610 -23.28 20240611 394 18.78 20241114 0.76 N 000890 500 695 억 1918014 N N 73 N 00 N
3 20250221 150113 57 100.00 KOSPI 음식료·담배 N N N N N 472 2 2 0.43 56689927 120069 71.09 470 476 467 611 329 470 472.14 1.38 0 -20348 483 476 472 465 461 475 464 696 141 500 320 1 1 139120129 657 -18.15 0.82 12 0.09 -26.00 576.00 610 20240611 -22.62 394 20241114 19.80 511 -7.63 20250107 444 6.31 20250212 610 -22.62 20240611 394 19.80 20241114 0.76 N 000890 500 695 억 1918014 N N 47 N 00 N
4 20250221 140113 57 100.00 KOSPI 음식료·담배 N N N N N 473 3 2 0.64 55234368 116990 69.27 470 476 467 611 329 470 472.13 1.38 0 -20053 483 476 472 465 461 475 464 696 141 500 320 1 1 139120129 658 -18.19 0.82 12 0.08 -26.00 576.00 610 20240611 -22.46 394 20241114 20.05 511 -7.44 20250107 444 6.53 20250212 610 -22.46 20240611 394 20.05 20241114 0.76 N 000890 500 695 억 1918014 N N 47 N 00 N
5 20250221 130113 57 100.00 KOSPI 음식료·담배 N N N N N 473 3 2 0.64 48134208 101963 60.37 470 476 467 611 329 470 472.08 1.38 0 -18856 483 476 472 465 461 475 464 696 141 500 320 1 1 139120129 658 -18.19 0.82 12 0.07 -26.00 576.00 610 20240611 -22.46 394 20241114 20.05 511 -7.44 20250107 444 6.53 20250212 610 -22.46 20240611 394 20.05 20241114 0.76 N 000890 500 695 억 1918014 N N 47 N 00 N
6 20250221 120113 57 100.00 KOSPI 음식료·담배 N N N N N 471 1 2 0.21 44210761 93631 55.44 470 476 467 611 329 470 472.18 1.38 0 -19298 483 476 472 465 461 475 464 696 141 500 320 1 1 139120129 655 -18.12 0.82 12 0.07 -26.00 576.00 610 20240611 -22.79 394 20241114 19.54 511 -7.83 20250107 444 6.08 20250212 610 -22.79 20240611 394 19.54 20241114 0.76 N 000890 500 695 억 1918014 N N 47 N 00 N
7 20250221 110113 57 100.00 KOSPI 음식료·담배 N N N N N 473 3 2 0.64 35060230 74253 43.96 470 476 467 611 329 470 472.17 1.38 0 -18770 483 476 472 465 461 475 464 696 141 500 320 1 1 139120129 658 -18.19 0.82 12 0.05 -26.00 576.00 610 20240611 -22.46 394 20241114 20.05 511 -7.44 20250107 444 6.53 20250212 610 -22.46 20240611 394 20.05 20241114 0.76 N 000890 500 695 억 1918014 N N 47 N 00 N
8 20250221 100113 57 100.00 KOSPI 음식료·담배 N N N N N 472 2 2 0.43 17785058 37821 22.39 470 474 467 611 329 470 470.24 1.38 0 -17590 483 476 472 465 461 475 464 696 141 500 320 1 1 139120129 657 -18.15 0.82 12 0.03 -26.00 576.00 610 20240611 -22.62 394 20241114 19.80 511 -7.63 20250107 444 6.31 20250212 610 -22.62 20240611 394 19.80 20241114 0.76 N 000890 500 695 억 1918014 N N 47 N 00 N
9 20250221 090113 57 100.00 KOSPI 음식료·담배 N N N N N 467 -3 5 -0.64 1201892 2570 1.52 470 471 467 611 329 470 467.66 1.38 0 -1634 483 476 472 465 461 475 464 696 141 500 320 1 1 139120129 650 -17.96 0.81 12 0.00 -26.00 576.00 610 20240611 -23.44 394 20241114 18.53 511 -8.61 20250107 444 5.18 20250212 610 -23.44 20240611 394 18.53 20241114 0.76 N 000890 500 695 억 1918014 N N 47 N 00 N
10 20250220 160113 57 100.00 KOSPI 음식료·담배 N N N N N 470 -1 5 -0.21 79771107 168862 48.35 470 479 468 612 330 471 472.40 1.41 0 -31695 478 474 471 467 464 476 469 696 141 500 320 1 1 139120129 654 -18.08 0.82 12 0.12 -26.00 576.00 610 20240611 -22.95 394 20241114 19.29 511 -8.02 20250107 444 5.86 20250212 610 -22.95 20240611 394 19.29 20241114 0.84 N 000890 500 695 억 1960999 N N 47 N 00 N
11 20250220 150112 57 100.00 KOSPI 음식료·담배 N N N N N 469 -2 5 -0.42 75362014 159450 45.65 470 479 468 612 330 471 472.64 1.41 0 -25641 478 474 471 467 464 476 469 696 141 500 320 1 1 139120129 652 -18.04 0.81 12 0.11 -26.00 576.00 610 20240611 -23.11 394 20241114 19.04 511 -8.22 20250107 444 5.63 20250212 610 -23.11 20240611 394 19.04 20241114 0.84 N 000890 500 695 억 1960999 N N 138 N 00 N
12 20250220 140113 57 100.00 KOSPI 음식료·담배 N N N N N 471 0 3 0.00 66478772 140540 40.24 470 479 470 612 330 471 473.02 1.41 0 -24752 478 474 471 467 464 476 469 696 141 500 320 1 1 139120129 655 -18.12 0.82 12 0.10 -26.00 576.00 610 20240611 -22.79 394 20241114 19.54 511 -7.83 20250107 444 6.08 20250212 610 -22.79 20240611 394 19.54 20241114 0.84 N 000890 500 695 억 1960999 N N 138 N 00 N