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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008600/price/prices-20250501.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
20250516,160215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,708,27,2,3.96,2094587981,3087696,106.47,681,716,652,885,477,681,678.30,1.55,0,-36215,750,715,695,660,640,705,650,729,204,1000,400,1,1,67236039,476,-1.74,0.53,12,4.59,-408.00,1334.00,1121,20250408,-36.84,281,20250327,151.96,1121,-36.84,20250408,281,151.96,20250327,1121,-36.84,20250408,281,151.96,20250327,0.40,Y,008600,1000,728 억,,1039999,N,N,2196,N,00,N
20250516,150217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,686,5,2,0.73,1752183809,2600088,89.65,681,700,652,885,477,681,673.89,1.55,0,-103699,750,715,695,660,640,705,650,729,204,1000,400,1,1,67236039,461,-1.68,0.51,12,3.87,-408.00,1334.00,1121,20250408,-38.80,281,20250327,144.13,1121,-38.80,20250408,281,144.13,20250327,1121,-38.80,20250408,281,144.13,20250327,0.40,Y,008600,1000,728 억,,1039999,N,N,28499,N,00,N
20250516,140218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,670,-11,5,-1.62,1353461891,2018915,69.61,681,700,652,885,477,681,670.39,1.55,0,-4624,750,715,695,660,640,705,650,729,204,1000,400,1,1,67236039,450,-1.64,0.50,12,3.00,-408.00,1334.00,1121,20250408,-40.23,281,20250327,138.43,1121,-40.23,20250408,281,138.43,20250327,1121,-40.23,20250408,281,138.43,20250327,0.40,Y,008600,1000,728 억,,1039999,N,N,28499,N,00,N
20250516,130216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,664,-17,5,-2.50,1258462010,1875768,64.68,681,700,652,885,477,681,670.90,1.55,0,-1562,750,715,695,660,640,705,650,729,204,1000,400,1,1,67236039,446,-1.63,0.50,12,2.79,-408.00,1334.00,1121,20250408,-40.77,281,20250327,136.30,1121,-40.77,20250408,281,136.30,20250327,1121,-40.77,20250408,281,136.30,20250327,0.40,Y,008600,1000,728 억,,1039999,N,N,28499,N,00,N
20250516,120215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,664,-17,5,-2.50,1181294590,1759240,60.66,681,700,652,885,477,681,671.48,1.55,0,-14581,750,715,695,660,640,705,650,729,204,1000,400,1,1,67236039,446,-1.63,0.50,12,2.62,-408.00,1334.00,1121,20250408,-40.77,281,20250327,136.30,1121,-40.77,20250408,281,136.30,20250327,1121,-40.77,20250408,281,136.30,20250327,0.40,Y,008600,1000,728 억,,1039999,N,N,28499,N,00,N
20250516,110211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,660,-21,5,-3.08,1047197187,1556023,53.65,681,700,652,885,477,681,673.00,1.55,0,-20879,750,715,695,660,640,705,650,729,204,1000,400,1,1,67236039,444,-1.62,0.49,12,2.31,-408.00,1334.00,1121,20250408,-41.12,281,20250327,134.88,1121,-41.12,20250408,281,134.88,20250327,1121,-41.12,20250408,281,134.88,20250327,0.40,Y,008600,1000,728 억,,1039999,N,N,28499,N,00,N
20250516,100218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,675,-6,5,-0.88,816326597,1208420,41.67,681,700,652,885,477,681,675.53,1.55,0,-50922,750,715,695,660,640,705,650,729,204,1000,400,1,1,67236039,454,-1.65,0.51,12,1.80,-408.00,1334.00,1121,20250408,-39.79,281,20250327,140.21,1121,-39.79,20250408,281,140.21,20250327,1121,-39.79,20250408,281,140.21,20250327,0.40,Y,008600,1000,728 억,,1039999,N,N,28499,N,00,N
20250516,090217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,668,-13,5,-1.91,85619651,127500,4.40,681,689,660,885,477,681,671.53,1.55,0,-11341,750,715,695,660,640,705,650,729,204,1000,400,1,1,67236039,449,-1.64,0.50,12,0.19,-408.00,1334.00,1121,20250408,-40.41,281,20250327,137.72,1121,-40.41,20250408,281,137.72,20250327,1121,-40.41,20250408,281,137.72,20250327,0.40,Y,008600,1000,728 억,,1039999,N,N,28499,N,00,N
20250515,160228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,681,-38,5,-5.29,1982764006,2874293,44.54,730,730,675,934,504,719,689.84,1.49,0,39447,859,788,747,676,635,768,656,729,215,1000,430,1,1,67236039,458,-1.67,0.51,12,4.27,-408.00,1334.00,1121,20250408,-39.25,281,20250327,142.35,1121,-39.25,20250408,281,142.35,20250327,1121,-39.25,20250408,281,142.35,20250327,0.39,Y,008600,1000,728 억,,1000552,N,N,28499,N,00,N
20250515,150229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,683,-36,5,-5.01,1883516492,2728686,42.29,730,730,675,934,504,719,690.27,1.49,0,45752,859,788,747,676,635,768,656,729,215,1000,430,1,1,67236039,459,-1.67,0.51,12,4.06,-408.00,1334.00,1121,20250408,-39.07,281,20250327,143.06,1121,-39.07,20250408,281,143.06,20250327,1121,-39.07,20250408,281,143.06,20250327,0.39,Y,008600,1000,728 억,,1000552,N,N,48688,N,00,N
20250515,140229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,679,-40,5,-5.56,1681169513,2431081,37.67,730,730,676,934,504,719,691.53,1.49,0,133091,859,788,747,676,635,768,656,729,215,1000,430,1,1,67236039,457,-1.66,0.51,12,3.62,-408.00,1334.00,1121,20250408,-39.43,281,20250327,141.64,1121,-39.43,20250408,281,141.64,20250327,1121,-39.43,20250408,281,141.64,20250327,0.39,Y,008600,1000,728 억,,1000552,N,N,48688,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 20250516 160215 57 100.00 KOSPI 유통 N N N N N 708 27 2 3.96 2094587981 3087696 106.47 681 716 652 885 477 681 678.30 1.55 0 -36215 750 715 695 660 640 705 650 729 204 1000 400 1 1 67236039 476 -1.74 0.53 12 4.59 -408.00 1334.00 1121 20250408 -36.84 281 20250327 151.96 1121 -36.84 20250408 281 151.96 20250327 1121 -36.84 20250408 281 151.96 20250327 0.40 Y 008600 1000 728 억 1039999 N N 2196 N 00 N
3 20250516 150217 57 100.00 KOSPI 유통 N N N N N 686 5 2 0.73 1752183809 2600088 89.65 681 700 652 885 477 681 673.89 1.55 0 -103699 750 715 695 660 640 705 650 729 204 1000 400 1 1 67236039 461 -1.68 0.51 12 3.87 -408.00 1334.00 1121 20250408 -38.80 281 20250327 144.13 1121 -38.80 20250408 281 144.13 20250327 1121 -38.80 20250408 281 144.13 20250327 0.40 Y 008600 1000 728 억 1039999 N N 28499 N 00 N
4 20250516 140218 57 100.00 KOSPI 유통 N N N N N 670 -11 5 -1.62 1353461891 2018915 69.61 681 700 652 885 477 681 670.39 1.55 0 -4624 750 715 695 660 640 705 650 729 204 1000 400 1 1 67236039 450 -1.64 0.50 12 3.00 -408.00 1334.00 1121 20250408 -40.23 281 20250327 138.43 1121 -40.23 20250408 281 138.43 20250327 1121 -40.23 20250408 281 138.43 20250327 0.40 Y 008600 1000 728 억 1039999 N N 28499 N 00 N
5 20250516 130216 57 100.00 KOSPI 유통 N N N N N 664 -17 5 -2.50 1258462010 1875768 64.68 681 700 652 885 477 681 670.90 1.55 0 -1562 750 715 695 660 640 705 650 729 204 1000 400 1 1 67236039 446 -1.63 0.50 12 2.79 -408.00 1334.00 1121 20250408 -40.77 281 20250327 136.30 1121 -40.77 20250408 281 136.30 20250327 1121 -40.77 20250408 281 136.30 20250327 0.40 Y 008600 1000 728 억 1039999 N N 28499 N 00 N
6 20250516 120215 57 100.00 KOSPI 유통 N N N N N 664 -17 5 -2.50 1181294590 1759240 60.66 681 700 652 885 477 681 671.48 1.55 0 -14581 750 715 695 660 640 705 650 729 204 1000 400 1 1 67236039 446 -1.63 0.50 12 2.62 -408.00 1334.00 1121 20250408 -40.77 281 20250327 136.30 1121 -40.77 20250408 281 136.30 20250327 1121 -40.77 20250408 281 136.30 20250327 0.40 Y 008600 1000 728 억 1039999 N N 28499 N 00 N
7 20250516 110211 57 100.00 KOSPI 유통 N N N N N 660 -21 5 -3.08 1047197187 1556023 53.65 681 700 652 885 477 681 673.00 1.55 0 -20879 750 715 695 660 640 705 650 729 204 1000 400 1 1 67236039 444 -1.62 0.49 12 2.31 -408.00 1334.00 1121 20250408 -41.12 281 20250327 134.88 1121 -41.12 20250408 281 134.88 20250327 1121 -41.12 20250408 281 134.88 20250327 0.40 Y 008600 1000 728 억 1039999 N N 28499 N 00 N
8 20250516 100218 57 100.00 KOSPI 유통 N N N N N 675 -6 5 -0.88 816326597 1208420 41.67 681 700 652 885 477 681 675.53 1.55 0 -50922 750 715 695 660 640 705 650 729 204 1000 400 1 1 67236039 454 -1.65 0.51 12 1.80 -408.00 1334.00 1121 20250408 -39.79 281 20250327 140.21 1121 -39.79 20250408 281 140.21 20250327 1121 -39.79 20250408 281 140.21 20250327 0.40 Y 008600 1000 728 억 1039999 N N 28499 N 00 N
9 20250516 090217 57 100.00 KOSPI 유통 N N N N N 668 -13 5 -1.91 85619651 127500 4.40 681 689 660 885 477 681 671.53 1.55 0 -11341 750 715 695 660 640 705 650 729 204 1000 400 1 1 67236039 449 -1.64 0.50 12 0.19 -408.00 1334.00 1121 20250408 -40.41 281 20250327 137.72 1121 -40.41 20250408 281 137.72 20250327 1121 -40.41 20250408 281 137.72 20250327 0.40 Y 008600 1000 728 억 1039999 N N 28499 N 00 N
10 20250515 160228 57 100.00 KOSPI 유통 N N N N N 681 -38 5 -5.29 1982764006 2874293 44.54 730 730 675 934 504 719 689.84 1.49 0 39447 859 788 747 676 635 768 656 729 215 1000 430 1 1 67236039 458 -1.67 0.51 12 4.27 -408.00 1334.00 1121 20250408 -39.25 281 20250327 142.35 1121 -39.25 20250408 281 142.35 20250327 1121 -39.25 20250408 281 142.35 20250327 0.39 Y 008600 1000 728 억 1000552 N N 28499 N 00 N
11 20250515 150229 57 100.00 KOSPI 유통 N N N N N 683 -36 5 -5.01 1883516492 2728686 42.29 730 730 675 934 504 719 690.27 1.49 0 45752 859 788 747 676 635 768 656 729 215 1000 430 1 1 67236039 459 -1.67 0.51 12 4.06 -408.00 1334.00 1121 20250408 -39.07 281 20250327 143.06 1121 -39.07 20250408 281 143.06 20250327 1121 -39.07 20250408 281 143.06 20250327 0.39 Y 008600 1000 728 억 1000552 N N 48688 N 00 N
12 20250515 140229 57 100.00 KOSPI 유통 N N N N N 679 -40 5 -5.56 1681169513 2431081 37.67 730 730 676 934 504 719 691.53 1.49 0 133091 859 788 747 676 635 768 656 729 215 1000 430 1 1 67236039 457 -1.66 0.51 12 3.62 -408.00 1334.00 1121 20250408 -39.43 281 20250327 141.64 1121 -39.43 20250408 281 141.64 20250327 1121 -39.43 20250408 281 141.64 20250327 0.39 Y 008600 1000 728 억 1000552 N N 48688 N 00 N