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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,471,3,2,0.64,164443972,349236,90.25,468,475,468,608,328,468,470.87,1.43,0,-26015,480,473,467,460,454,477,464,696,140,500,320,1,1,139120129,655,-18.12,0.82,12,0.25,-26.00,576.00,610,20240611,-22.79,394,20241114,19.54,511,-7.83,20250107,444,6.08,20250212,610,-22.79,20240611,394,19.54,20241114,0.83,N,000890,500,695 억,,1987022,N,N,138,N,00,N
20250219,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,474,6,2,1.28,146020415,310144,80.15,468,475,468,608,328,468,470.81,1.43,0,-26781,480,473,467,460,454,477,464,696,140,500,320,1,1,139120129,659,-18.23,0.82,12,0.22,-26.00,576.00,610,20240611,-22.30,394,20241114,20.30,511,-7.24,20250107,444,6.76,20250212,610,-22.30,20240611,394,20.30,20241114,0.83,N,000890,500,695 억,,1987022,N,N,0,N,00,N
20250219,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,474,6,2,1.28,133532594,283730,73.32,468,475,468,608,328,468,470.63,1.43,0,-16360,480,473,467,460,454,477,464,696,140,500,320,1,1,139120129,659,-18.23,0.82,12,0.20,-26.00,576.00,610,20240611,-22.30,394,20241114,20.30,511,-7.24,20250107,444,6.76,20250212,610,-22.30,20240611,394,20.30,20241114,0.83,N,000890,500,695 억,,1987022,N,N,0,N,00,N
20250219,130112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,472,4,2,0.85,125918692,267637,69.17,468,474,468,608,328,468,470.48,1.43,0,-12705,480,473,467,460,454,477,464,696,140,500,320,1,1,139120129,657,-18.15,0.82,12,0.19,-26.00,576.00,610,20240611,-22.62,394,20241114,19.80,511,-7.63,20250107,444,6.31,20250212,610,-22.62,20240611,394,19.80,20241114,0.83,N,000890,500,695 억,,1987022,N,N,0,N,00,N
20250219,120113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,471,3,2,0.64,86972372,184975,47.80,468,474,468,608,328,468,470.18,1.43,0,-12565,480,473,467,460,454,477,464,696,140,500,320,1,1,139120129,655,-18.12,0.82,12,0.13,-26.00,576.00,610,20240611,-22.79,394,20241114,19.54,511,-7.83,20250107,444,6.08,20250212,610,-22.79,20240611,394,19.54,20241114,0.83,N,000890,500,695 억,,1987022,N,N,0,N,00,N
20250219,110112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,469,1,2,0.21,85318729,181453,46.89,468,474,468,608,328,468,470.20,1.43,0,-12439,480,473,467,460,454,477,464,696,140,500,320,1,1,139120129,652,-18.04,0.81,12,0.13,-26.00,576.00,610,20240611,-23.11,394,20241114,19.04,511,-8.22,20250107,444,5.63,20250212,610,-23.11,20240611,394,19.04,20241114,0.83,N,000890,500,695 억,,1987022,N,N,0,N,00,N
20250219,100112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,470,2,2,0.43,73147980,155537,40.20,468,474,468,608,328,468,470.29,1.43,0,-8117,480,473,467,460,454,477,464,696,140,500,320,1,1,139120129,654,-18.08,0.82,12,0.11,-26.00,576.00,610,20240611,-22.95,394,20241114,19.29,511,-8.02,20250107,444,5.86,20250212,610,-22.95,20240611,394,19.29,20241114,0.83,N,000890,500,695 억,,1987022,N,N,0,N,00,N
20250219,090112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,468,0,3,0.00,829774,1773,0.46,468,470,468,608,328,468,468.01,1.43,0,-1043,480,473,467,460,454,477,464,696,140,500,320,1,1,139120129,651,-18.00,0.81,12,0.00,-26.00,576.00,610,20240611,-23.28,394,20241114,18.78,511,-8.41,20250107,444,5.41,20250212,610,-23.28,20240611,394,18.78,20241114,0.83,N,000890,500,695 억,,1987022,N,N,0,N,00,N
20250218,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,468,8,2,1.74,181140936,386896,218.72,461,474,461,598,322,460,468.19,1.37,0,88378,471,465,460,454,449,468,457,696,138,500,320,1,1,139120129,651,-18.00,0.81,12,0.28,-26.00,576.00,610,20240611,-23.28,394,20241114,18.78,511,-8.41,20250107,444,5.41,20250212,610,-23.28,20240611,394,18.78,20241114,0.82,N,000890,500,695 억,,1899666,N,N,54,N,00,N
20250218,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,469,9,2,1.96,173815366,371267,209.89,461,474,461,598,322,460,468.17,1.37,0,88131,471,465,460,454,449,468,457,696,138,500,320,1,1,139120129,652,-18.04,0.81,12,0.27,-26.00,576.00,610,20240611,-23.11,394,20241114,19.04,511,-8.22,20250107,444,5.63,20250212,610,-23.11,20240611,394,19.04,20241114,0.82,N,000890,500,695 억,,1899666,N,N,54,N,00,N
20250218,140113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,468,8,2,1.74,163830760,349918,197.82,461,474,461,598,322,460,468.20,1.37,0,88993,471,465,460,454,449,468,457,696,138,500,320,1,1,139120129,651,-18.00,0.81,12,0.25,-26.00,576.00,610,20240611,-23.28,394,20241114,18.78,511,-8.41,20250107,444,5.41,20250212,610,-23.28,20240611,394,18.78,20241114,0.82,N,000890,500,695 억,,1899666,N,N,54,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 20250219 160112 57 100.00 KOSPI 음식료·담배 N N N N N 471 3 2 0.64 164443972 349236 90.25 468 475 468 608 328 468 470.87 1.43 0 -26015 480 473 467 460 454 477 464 696 140 500 320 1 1 139120129 655 -18.12 0.82 12 0.25 -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 0.83 N 000890 500 695 억 1987022 N N 138 N 00 N
3 20250219 150113 57 100.00 KOSPI 음식료·담배 N N N N N 474 6 2 1.28 146020415 310144 80.15 468 475 468 608 328 468 470.81 1.43 0 -26781 480 473 467 460 454 477 464 696 140 500 320 1 1 139120129 659 -18.23 0.82 12 0.22 -26.00 576.00 610 20240611 -22.30 394 20241114 20.30 511 -7.24 20250107 444 6.76 20250212 610 -22.30 20240611 394 20.30 20241114 0.83 N 000890 500 695 억 1987022 N N 0 N 00 N
4 20250219 140112 57 100.00 KOSPI 음식료·담배 N N N N N 474 6 2 1.28 133532594 283730 73.32 468 475 468 608 328 468 470.63 1.43 0 -16360 480 473 467 460 454 477 464 696 140 500 320 1 1 139120129 659 -18.23 0.82 12 0.20 -26.00 576.00 610 20240611 -22.30 394 20241114 20.30 511 -7.24 20250107 444 6.76 20250212 610 -22.30 20240611 394 20.30 20241114 0.83 N 000890 500 695 억 1987022 N N 0 N 00 N
5 20250219 130112 57 100.00 KOSPI 음식료·담배 N N N N N 472 4 2 0.85 125918692 267637 69.17 468 474 468 608 328 468 470.48 1.43 0 -12705 480 473 467 460 454 477 464 696 140 500 320 1 1 139120129 657 -18.15 0.82 12 0.19 -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 0.83 N 000890 500 695 억 1987022 N N 0 N 00 N
6 20250219 120113 57 100.00 KOSPI 음식료·담배 N N N N N 471 3 2 0.64 86972372 184975 47.80 468 474 468 608 328 468 470.18 1.43 0 -12565 480 473 467 460 454 477 464 696 140 500 320 1 1 139120129 655 -18.12 0.82 12 0.13 -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 0.83 N 000890 500 695 억 1987022 N N 0 N 00 N
7 20250219 110112 57 100.00 KOSPI 음식료·담배 N N N N N 469 1 2 0.21 85318729 181453 46.89 468 474 468 608 328 468 470.20 1.43 0 -12439 480 473 467 460 454 477 464 696 140 500 320 1 1 139120129 652 -18.04 0.81 12 0.13 -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 0.83 N 000890 500 695 억 1987022 N N 0 N 00 N
8 20250219 100112 57 100.00 KOSPI 음식료·담배 N N N N N 470 2 2 0.43 73147980 155537 40.20 468 474 468 608 328 468 470.29 1.43 0 -8117 480 473 467 460 454 477 464 696 140 500 320 1 1 139120129 654 -18.08 0.82 12 0.11 -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 0.83 N 000890 500 695 억 1987022 N N 0 N 00 N
9 20250219 090112 57 100.00 KOSPI 음식료·담배 N N N N N 468 0 3 0.00 829774 1773 0.46 468 470 468 608 328 468 468.01 1.43 0 -1043 480 473 467 460 454 477 464 696 140 500 320 1 1 139120129 651 -18.00 0.81 12 0.00 -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 0.83 N 000890 500 695 억 1987022 N N 0 N 00 N
10 20250218 160112 57 100.00 KOSPI 음식료·담배 N N N N N 468 8 2 1.74 181140936 386896 218.72 461 474 461 598 322 460 468.19 1.37 0 88378 471 465 460 454 449 468 457 696 138 500 320 1 1 139120129 651 -18.00 0.81 12 0.28 -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 0.82 N 000890 500 695 억 1899666 N N 54 N 00 N
11 20250218 150112 57 100.00 KOSPI 음식료·담배 N N N N N 469 9 2 1.96 173815366 371267 209.89 461 474 461 598 322 460 468.17 1.37 0 88131 471 465 460 454 449 468 457 696 138 500 320 1 1 139120129 652 -18.04 0.81 12 0.27 -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 0.82 N 000890 500 695 억 1899666 N N 54 N 00 N
12 20250218 140113 57 100.00 KOSPI 음식료·담배 N N N N N 468 8 2 1.74 163830760 349918 197.82 461 474 461 598 322 460 468.20 1.37 0 88993 471 465 460 454 449 468 457 696 138 500 320 1 1 139120129 651 -18.00 0.81 12 0.25 -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 0.82 N 000890 500 695 억 1899666 N N 54 N 00 N