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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,479,-11,5,-2.24,319313001,662490,124.71,488,499,471,637,343,490,481.99,2.91,0,94910,502,496,487,481,472,499,484,696,147,500,330,1,1,139120129,666,9.98,0.77,12,0.48,48.00,626.00,610,20240611,-21.48,394,20241114,21.57,520,-7.88,20250326,425,12.71,20250311,610,-21.48,20240611,394,21.57,20241114,0.90,Y,000890,500,695 억,,4042658,N,N,35065,N,00,N
20250414,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,483,-7,5,-1.43,259020377,536234,100.94,488,499,479,637,343,490,483.04,2.91,0,90159,502,496,487,481,472,499,484,696,147,500,330,1,1,139120129,672,10.06,0.77,12,0.39,48.00,626.00,610,20240611,-20.82,394,20241114,22.59,520,-7.12,20250326,425,13.65,20250311,610,-20.82,20240611,394,22.59,20241114,0.90,Y,000890,500,695 억,,4042658,N,N,37234,N,00,N
20250414,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,482,-8,5,-1.63,233010099,482297,90.79,488,499,479,637,343,490,483.13,2.91,0,71647,502,496,487,481,472,499,484,696,147,500,330,1,1,139120129,671,10.04,0.77,12,0.35,48.00,626.00,610,20240611,-20.98,394,20241114,22.34,520,-7.31,20250326,425,13.41,20250311,610,-20.98,20240611,394,22.34,20241114,0.90,Y,000890,500,695 억,,4042658,N,N,37234,N,00,N
20250414,130112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,484,-6,5,-1.22,142129909,293419,55.23,488,499,481,637,343,490,484.39,2.91,0,42591,502,496,487,481,472,499,484,696,147,500,330,1,1,139120129,673,10.08,0.77,12,0.21,48.00,626.00,610,20240611,-20.66,394,20241114,22.84,520,-6.92,20250326,425,13.88,20250311,610,-20.66,20240611,394,22.84,20241114,0.90,Y,000890,500,695 억,,4042658,N,N,37234,N,00,N
20250414,120112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,484,-6,5,-1.22,130844080,270100,50.84,488,499,481,637,343,490,484.43,2.91,0,44482,502,496,487,481,472,499,484,696,147,500,330,1,1,139120129,673,10.08,0.77,12,0.19,48.00,626.00,610,20240611,-20.66,394,20241114,22.84,520,-6.92,20250326,425,13.88,20250311,610,-20.66,20240611,394,22.84,20241114,0.90,Y,000890,500,695 억,,4042658,N,N,37234,N,00,N
20250414,110111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,486,-4,5,-0.82,115365376,238180,44.84,488,499,481,637,343,490,484.36,2.91,0,30981,502,496,487,481,472,499,484,696,147,500,330,1,1,139120129,676,10.12,0.78,12,0.17,48.00,626.00,610,20240611,-20.33,394,20241114,23.35,520,-6.54,20250326,425,14.35,20250311,610,-20.33,20240611,394,23.35,20241114,0.90,Y,000890,500,695 억,,4042658,N,N,37234,N,00,N
20250414,100111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,483,-7,5,-1.43,74917405,154476,29.08,488,499,481,637,343,490,484.98,2.91,0,19483,502,496,487,481,472,499,484,696,147,500,330,1,1,139120129,672,10.06,0.77,12,0.11,48.00,626.00,610,20240611,-20.82,394,20241114,22.59,520,-7.12,20250326,425,13.65,20250311,610,-20.82,20240611,394,22.59,20241114,0.90,Y,000890,500,695 억,,4042658,N,N,37234,N,00,N
20250414,090111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,488,-2,5,-0.41,3171055,6522,1.23,488,488,481,637,343,490,486.21,2.91,0,-508,502,496,487,481,472,499,484,696,147,500,330,1,1,139120129,679,10.17,0.78,12,0.00,48.00,626.00,610,20240611,-20.00,394,20241114,23.86,520,-6.15,20250326,425,14.82,20250311,610,-20.00,20240611,394,23.86,20241114,0.90,Y,000890,500,695 억,,4042658,N,N,37234,N,00,N
20250411,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,490,8,2,1.66,255950126,526887,58.07,482,493,478,626,338,482,485.78,2.95,0,-63202,502,491,479,468,456,497,474,696,144,500,320,1,1,139120129,682,10.21,0.78,12,0.38,48.00,626.00,610,20240611,-19.67,394,20241114,24.37,520,-5.77,20250326,425,15.29,20250311,610,-19.67,20240611,394,24.37,20241114,0.88,Y,000890,500,695 억,,4102570,N,N,37234,N,00,N
20250411,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,484,2,2,0.41,223704804,460872,50.80,482,493,478,626,338,482,485.39,2.95,0,-74673,502,491,479,468,456,497,474,696,144,500,320,1,1,139120129,673,10.08,0.77,12,0.33,48.00,626.00,610,20240611,-20.66,394,20241114,22.84,520,-6.92,20250326,425,13.88,20250311,610,-20.66,20240611,394,22.84,20241114,0.88,Y,000890,500,695 억,,4102570,N,N,11645,N,00,N
20250411,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,485,3,2,0.62,196966824,405798,44.73,482,493,478,626,338,482,485.38,2.95,0,-81843,502,491,479,468,456,497,474,696,144,500,320,1,1,139120129,675,10.10,0.77,12,0.29,48.00,626.00,610,20240611,-20.49,394,20241114,23.10,520,-6.73,20250326,425,14.12,20250311,610,-20.49,20240611,394,23.10,20241114,0.88,Y,000890,500,695 억,,4102570,N,N,11645,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 20250414 160112 57 100.00 KOSPI 음식료·담배 N N N N N 479 -11 5 -2.24 319313001 662490 124.71 488 499 471 637 343 490 481.99 2.91 0 94910 502 496 487 481 472 499 484 696 147 500 330 1 1 139120129 666 9.98 0.77 12 0.48 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 0.90 Y 000890 500 695 억 4042658 N N 35065 N 00 N
3 20250414 150112 57 100.00 KOSPI 음식료·담배 N N N N N 483 -7 5 -1.43 259020377 536234 100.94 488 499 479 637 343 490 483.04 2.91 0 90159 502 496 487 481 472 499 484 696 147 500 330 1 1 139120129 672 10.06 0.77 12 0.39 48.00 626.00 610 20240611 -20.82 394 20241114 22.59 520 -7.12 20250326 425 13.65 20250311 610 -20.82 20240611 394 22.59 20241114 0.90 Y 000890 500 695 억 4042658 N N 37234 N 00 N
4 20250414 140111 57 100.00 KOSPI 음식료·담배 N N N N N 482 -8 5 -1.63 233010099 482297 90.79 488 499 479 637 343 490 483.13 2.91 0 71647 502 496 487 481 472 499 484 696 147 500 330 1 1 139120129 671 10.04 0.77 12 0.35 48.00 626.00 610 20240611 -20.98 394 20241114 22.34 520 -7.31 20250326 425 13.41 20250311 610 -20.98 20240611 394 22.34 20241114 0.90 Y 000890 500 695 억 4042658 N N 37234 N 00 N
5 20250414 130112 57 100.00 KOSPI 음식료·담배 N N N N N 484 -6 5 -1.22 142129909 293419 55.23 488 499 481 637 343 490 484.39 2.91 0 42591 502 496 487 481 472 499 484 696 147 500 330 1 1 139120129 673 10.08 0.77 12 0.21 48.00 626.00 610 20240611 -20.66 394 20241114 22.84 520 -6.92 20250326 425 13.88 20250311 610 -20.66 20240611 394 22.84 20241114 0.90 Y 000890 500 695 억 4042658 N N 37234 N 00 N
6 20250414 120112 57 100.00 KOSPI 음식료·담배 N N N N N 484 -6 5 -1.22 130844080 270100 50.84 488 499 481 637 343 490 484.43 2.91 0 44482 502 496 487 481 472 499 484 696 147 500 330 1 1 139120129 673 10.08 0.77 12 0.19 48.00 626.00 610 20240611 -20.66 394 20241114 22.84 520 -6.92 20250326 425 13.88 20250311 610 -20.66 20240611 394 22.84 20241114 0.90 Y 000890 500 695 억 4042658 N N 37234 N 00 N
7 20250414 110111 57 100.00 KOSPI 음식료·담배 N N N N N 486 -4 5 -0.82 115365376 238180 44.84 488 499 481 637 343 490 484.36 2.91 0 30981 502 496 487 481 472 499 484 696 147 500 330 1 1 139120129 676 10.12 0.78 12 0.17 48.00 626.00 610 20240611 -20.33 394 20241114 23.35 520 -6.54 20250326 425 14.35 20250311 610 -20.33 20240611 394 23.35 20241114 0.90 Y 000890 500 695 억 4042658 N N 37234 N 00 N
8 20250414 100111 57 100.00 KOSPI 음식료·담배 N N N N N 483 -7 5 -1.43 74917405 154476 29.08 488 499 481 637 343 490 484.98 2.91 0 19483 502 496 487 481 472 499 484 696 147 500 330 1 1 139120129 672 10.06 0.77 12 0.11 48.00 626.00 610 20240611 -20.82 394 20241114 22.59 520 -7.12 20250326 425 13.65 20250311 610 -20.82 20240611 394 22.59 20241114 0.90 Y 000890 500 695 억 4042658 N N 37234 N 00 N
9 20250414 090111 57 100.00 KOSPI 음식료·담배 N N N N N 488 -2 5 -0.41 3171055 6522 1.23 488 488 481 637 343 490 486.21 2.91 0 -508 502 496 487 481 472 499 484 696 147 500 330 1 1 139120129 679 10.17 0.78 12 0.00 48.00 626.00 610 20240611 -20.00 394 20241114 23.86 520 -6.15 20250326 425 14.82 20250311 610 -20.00 20240611 394 23.86 20241114 0.90 Y 000890 500 695 억 4042658 N N 37234 N 00 N
10 20250411 160112 57 100.00 KOSPI 음식료·담배 N N N N N 490 8 2 1.66 255950126 526887 58.07 482 493 478 626 338 482 485.78 2.95 0 -63202 502 491 479 468 456 497 474 696 144 500 320 1 1 139120129 682 10.21 0.78 12 0.38 48.00 626.00 610 20240611 -19.67 394 20241114 24.37 520 -5.77 20250326 425 15.29 20250311 610 -19.67 20240611 394 24.37 20241114 0.88 Y 000890 500 695 억 4102570 N N 37234 N 00 N
11 20250411 150111 57 100.00 KOSPI 음식료·담배 N N N N N 484 2 2 0.41 223704804 460872 50.80 482 493 478 626 338 482 485.39 2.95 0 -74673 502 491 479 468 456 497 474 696 144 500 320 1 1 139120129 673 10.08 0.77 12 0.33 48.00 626.00 610 20240611 -20.66 394 20241114 22.84 520 -6.92 20250326 425 13.88 20250311 610 -20.66 20240611 394 22.84 20241114 0.88 Y 000890 500 695 억 4102570 N N 11645 N 00 N
12 20250411 140112 57 100.00 KOSPI 음식료·담배 N N N N N 485 3 2 0.62 196966824 405798 44.73 482 493 478 626 338 482 485.38 2.95 0 -81843 502 491 479 468 456 497 474 696 144 500 320 1 1 139120129 675 10.10 0.77 12 0.29 48.00 626.00 610 20240611 -20.49 394 20241114 23.10 520 -6.73 20250326 425 14.12 20250311 610 -20.49 20240611 394 23.10 20241114 0.88 Y 000890 500 695 억 4102570 N N 11645 N 00 N