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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,0,3,0.00,46531485,102962,131.12,452,455,448,587,317,452,451.93,1.36,0,-9696,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,629,-17.38,0.78,12,0.07,-26.00,576.00,610,20240611,-25.90,394,20241114,14.72,511,-11.55,20250107,444,1.80,20250212,610,-25.90,20240611,394,14.72,20241114,0.95,N,000890,500,695 억,,1894643,N,N,8,N,00,N
20250306,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,0,3,0.00,44081466,97547,124.23,452,455,448,587,317,452,451.90,1.36,0,-9194,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,629,-17.38,0.78,12,0.07,-26.00,576.00,610,20240611,-25.90,394,20241114,14.72,511,-11.55,20250107,444,1.80,20250212,610,-25.90,20240611,394,14.72,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N
20250306,140112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,1,2,0.22,37251752,82433,104.98,452,455,448,587,317,452,451.90,1.36,0,-8883,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.06,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N
20250306,130111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,1,2,0.22,35818497,79269,100.95,452,455,448,587,317,452,451.85,1.36,0,-8022,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.06,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N
20250306,120112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,1,2,0.22,26701330,59125,75.30,452,455,448,587,317,452,451.58,1.36,0,2856,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.04,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N
20250306,110112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,454,2,2,0.44,24864588,55076,70.14,452,455,448,587,317,452,451.42,1.36,0,1815,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,632,-17.46,0.79,12,0.04,-26.00,576.00,610,20240611,-25.57,394,20241114,15.23,511,-11.15,20250107,444,2.25,20250212,610,-25.57,20240611,394,15.23,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N
20250306,100112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,1,2,0.22,20509349,45456,57.89,452,455,448,587,317,452,451.11,1.36,0,-1073,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.03,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N
20250306,090112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,1,2,0.22,2999174,6635,8.45,452,453,452,587,317,452,452.06,1.36,0,154,457,454,452,449,447,456,451,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.00,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.95,N,000890,500,695 억,,1894643,N,N,66,N,00,N
20250305,160112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,2,2,0.44,33268667,73522,8.11,450,455,450,585,315,450,452.50,1.36,0,6505,497,473,461,437,425,467,431,696,135,500,310,1,1,139120129,629,-17.38,0.78,12,0.05,-26.00,576.00,610,20240611,-25.90,394,20241114,14.72,511,-11.55,20250107,444,1.80,20250212,610,-25.90,20240611,394,14.72,20241114,0.85,N,000890,500,695 억,,1886640,N,N,66,N,00,N
20250305,150112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,3,2,0.67,31137713,68810,7.59,450,455,450,585,315,450,452.52,1.36,0,6222,497,473,461,437,425,467,431,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.05,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.85,N,000890,500,695 억,,1886640,N,N,60,N,00,N
20250305,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,3,2,0.67,25873756,57170,6.31,450,455,450,585,315,450,452.58,1.36,0,6137,497,473,461,437,425,467,431,696,135,500,310,1,1,139120129,630,-17.42,0.79,12,0.04,-26.00,576.00,610,20240611,-25.74,394,20241114,14.97,511,-11.35,20250107,444,2.03,20250212,610,-25.74,20240611,394,14.97,20241114,0.85,N,000890,500,695 억,,1886640,N,N,60,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 20250306 160112 57 100.00 KOSPI 음식료·담배 N N N N N 452 0 3 0.00 46531485 102962 131.12 452 455 448 587 317 452 451.93 1.36 0 -9696 457 454 452 449 447 456 451 696 135 500 310 1 1 139120129 629 -17.38 0.78 12 0.07 -26.00 576.00 610 20240611 -25.90 394 20241114 14.72 511 -11.55 20250107 444 1.80 20250212 610 -25.90 20240611 394 14.72 20241114 0.95 N 000890 500 695 억 1894643 N N 8 N 00 N
3 20250306 150111 57 100.00 KOSPI 음식료·담배 N N N N N 452 0 3 0.00 44081466 97547 124.23 452 455 448 587 317 452 451.90 1.36 0 -9194 457 454 452 449 447 456 451 696 135 500 310 1 1 139120129 629 -17.38 0.78 12 0.07 -26.00 576.00 610 20240611 -25.90 394 20241114 14.72 511 -11.55 20250107 444 1.80 20250212 610 -25.90 20240611 394 14.72 20241114 0.95 N 000890 500 695 억 1894643 N N 66 N 00 N
4 20250306 140112 57 100.00 KOSPI 음식료·담배 N N N N N 453 1 2 0.22 37251752 82433 104.98 452 455 448 587 317 452 451.90 1.36 0 -8883 457 454 452 449 447 456 451 696 135 500 310 1 1 139120129 630 -17.42 0.79 12 0.06 -26.00 576.00 610 20240611 -25.74 394 20241114 14.97 511 -11.35 20250107 444 2.03 20250212 610 -25.74 20240611 394 14.97 20241114 0.95 N 000890 500 695 억 1894643 N N 66 N 00 N
5 20250306 130111 57 100.00 KOSPI 음식료·담배 N N N N N 453 1 2 0.22 35818497 79269 100.95 452 455 448 587 317 452 451.85 1.36 0 -8022 457 454 452 449 447 456 451 696 135 500 310 1 1 139120129 630 -17.42 0.79 12 0.06 -26.00 576.00 610 20240611 -25.74 394 20241114 14.97 511 -11.35 20250107 444 2.03 20250212 610 -25.74 20240611 394 14.97 20241114 0.95 N 000890 500 695 억 1894643 N N 66 N 00 N
6 20250306 120112 57 100.00 KOSPI 음식료·담배 N N N N N 453 1 2 0.22 26701330 59125 75.30 452 455 448 587 317 452 451.58 1.36 0 2856 457 454 452 449 447 456 451 696 135 500 310 1 1 139120129 630 -17.42 0.79 12 0.04 -26.00 576.00 610 20240611 -25.74 394 20241114 14.97 511 -11.35 20250107 444 2.03 20250212 610 -25.74 20240611 394 14.97 20241114 0.95 N 000890 500 695 억 1894643 N N 66 N 00 N
7 20250306 110112 57 100.00 KOSPI 음식료·담배 N N N N N 454 2 2 0.44 24864588 55076 70.14 452 455 448 587 317 452 451.42 1.36 0 1815 457 454 452 449 447 456 451 696 135 500 310 1 1 139120129 632 -17.46 0.79 12 0.04 -26.00 576.00 610 20240611 -25.57 394 20241114 15.23 511 -11.15 20250107 444 2.25 20250212 610 -25.57 20240611 394 15.23 20241114 0.95 N 000890 500 695 억 1894643 N N 66 N 00 N
8 20250306 100112 57 100.00 KOSPI 음식료·담배 N N N N N 453 1 2 0.22 20509349 45456 57.89 452 455 448 587 317 452 451.11 1.36 0 -1073 457 454 452 449 447 456 451 696 135 500 310 1 1 139120129 630 -17.42 0.79 12 0.03 -26.00 576.00 610 20240611 -25.74 394 20241114 14.97 511 -11.35 20250107 444 2.03 20250212 610 -25.74 20240611 394 14.97 20241114 0.95 N 000890 500 695 억 1894643 N N 66 N 00 N
9 20250306 090112 57 100.00 KOSPI 음식료·담배 N N N N N 453 1 2 0.22 2999174 6635 8.45 452 453 452 587 317 452 452.06 1.36 0 154 457 454 452 449 447 456 451 696 135 500 310 1 1 139120129 630 -17.42 0.79 12 0.00 -26.00 576.00 610 20240611 -25.74 394 20241114 14.97 511 -11.35 20250107 444 2.03 20250212 610 -25.74 20240611 394 14.97 20241114 0.95 N 000890 500 695 억 1894643 N N 66 N 00 N
10 20250305 160112 57 100.00 KOSPI 음식료·담배 N N N N N 452 2 2 0.44 33268667 73522 8.11 450 455 450 585 315 450 452.50 1.36 0 6505 497 473 461 437 425 467 431 696 135 500 310 1 1 139120129 629 -17.38 0.78 12 0.05 -26.00 576.00 610 20240611 -25.90 394 20241114 14.72 511 -11.55 20250107 444 1.80 20250212 610 -25.90 20240611 394 14.72 20241114 0.85 N 000890 500 695 억 1886640 N N 66 N 00 N
11 20250305 150112 57 100.00 KOSPI 음식료·담배 N N N N N 453 3 2 0.67 31137713 68810 7.59 450 455 450 585 315 450 452.52 1.36 0 6222 497 473 461 437 425 467 431 696 135 500 310 1 1 139120129 630 -17.42 0.79 12 0.05 -26.00 576.00 610 20240611 -25.74 394 20241114 14.97 511 -11.35 20250107 444 2.03 20250212 610 -25.74 20240611 394 14.97 20241114 0.85 N 000890 500 695 억 1886640 N N 60 N 00 N
12 20250305 140111 57 100.00 KOSPI 음식료·담배 N N N N N 453 3 2 0.67 25873756 57170 6.31 450 455 450 585 315 450 452.58 1.36 0 6137 497 473 461 437 425 467 431 696 135 500 310 1 1 139120129 630 -17.42 0.79 12 0.04 -26.00 576.00 610 20240611 -25.74 394 20241114 14.97 511 -11.35 20250107 444 2.03 20250212 610 -25.74 20240611 394 14.97 20241114 0.85 N 000890 500 695 억 1886640 N N 60 N 00 N