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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008600/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
20250312,160232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,670,14,2,2.13,176478771,263620,37.46,650,693,650,852,460,656,669.44,1.63,0,12592,697,676,657,636,617,667,627,729,196,1000,440,1,1,67236039,450,-2.91,0.41,12,0.39,-230.00,1644.00,899,20241216,-25.47,349,20241113,91.98,816,-17.89,20250120,638,5.02,20250311,899,-25.47,20241216,349,91.98,20241113,0.29,N,008600,1000,728 억,,1092754,N,N,23,N,00,N
20250312,150234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,673,17,2,2.59,164524232,245731,34.91,650,693,650,852,460,656,669.53,1.63,0,17314,697,676,657,636,617,667,627,729,196,1000,440,1,1,67236039,452,-2.93,0.41,12,0.37,-230.00,1644.00,899,20241216,-25.14,349,20241113,92.84,816,-17.52,20250120,638,5.49,20250311,899,-25.14,20241216,349,92.84,20241113,0.29,N,008600,1000,728 억,,1092754,N,N,4,N,00,N
20250312,140232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,676,20,2,3.05,158860098,237270,33.71,650,693,650,852,460,656,669.53,1.63,0,19041,697,676,657,636,617,667,627,729,196,1000,440,1,1,67236039,455,-2.94,0.41,12,0.35,-230.00,1644.00,899,20241216,-24.81,349,20241113,93.70,816,-17.16,20250120,638,5.96,20250311,899,-24.81,20241216,349,93.70,20241113,0.29,N,008600,1000,728 억,,1092754,N,N,4,N,00,N
20250312,130232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,674,18,2,2.74,151908692,226971,32.25,650,693,650,852,460,656,669.29,1.63,0,19574,697,676,657,636,617,667,627,729,196,1000,440,1,1,67236039,453,-2.93,0.41,12,0.34,-230.00,1644.00,899,20241216,-25.03,349,20241113,93.12,816,-17.40,20250120,638,5.64,20250311,899,-25.03,20241216,349,93.12,20241113,0.29,N,008600,1000,728 억,,1092754,N,N,4,N,00,N
20250312,120233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,680,24,2,3.66,128854796,193221,27.45,650,686,650,852,460,656,666.88,1.63,0,34094,697,676,657,636,617,667,627,729,196,1000,440,1,1,67236039,457,-2.96,0.41,12,0.29,-230.00,1644.00,899,20241216,-24.36,349,20241113,94.84,816,-16.67,20250120,638,6.58,20250311,899,-24.36,20241216,349,94.84,20241113,0.29,N,008600,1000,728 억,,1092754,N,N,4,N,00,N
20250312,110231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,658,2,2,0.30,51356364,77741,11.05,650,674,650,852,460,656,660.61,1.63,0,-862,697,676,657,636,617,667,627,729,196,1000,440,1,1,67236039,442,-2.86,0.40,12,0.12,-230.00,1644.00,899,20241216,-26.81,349,20241113,88.54,816,-19.36,20250120,638,3.13,20250311,899,-26.81,20241216,349,88.54,20241113,0.29,N,008600,1000,728 억,,1092754,N,N,4,N,00,N
20250312,100232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,653,-3,5,-0.46,46447015,70284,9.99,650,674,650,852,460,656,660.85,1.63,0,-3022,697,676,657,636,617,667,627,729,196,1000,440,1,1,67236039,439,-2.84,0.40,12,0.10,-230.00,1644.00,899,20241216,-27.36,349,20241113,87.11,816,-19.98,20250120,638,2.35,20250311,899,-27.36,20241216,349,87.11,20241113,0.29,N,008600,1000,728 억,,1092754,N,N,4,N,00,N
20250312,090232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,660,4,2,0.61,1609034,2468,0.35,650,660,650,852,460,656,651.96,1.63,0,-296,697,676,657,636,617,667,627,729,196,1000,440,1,1,67236039,444,-2.87,0.40,12,0.00,-230.00,1644.00,899,20241216,-26.59,349,20241113,89.11,816,-19.12,20250120,638,3.45,20250311,899,-26.59,20241216,349,89.11,20241113,0.29,N,008600,1000,728 억,,1092754,N,N,4,N,00,N
20250311,160231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,656,-34,5,-4.93,459920725,703803,109.85,671,678,638,897,483,690,653.43,1.75,0,-50426,720,704,682,666,644,713,675,729,207,1000,460,1,1,67236039,441,-2.85,0.40,12,1.05,-230.00,1644.00,899,20241216,-27.03,349,20241113,87.97,816,-19.61,20250120,638,2.82,20250311,899,-27.03,20241216,349,87.97,20241113,0.30,N,008600,1000,728 억,,1173597,N,N,4,N,00,N
20250311,150232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,656,-34,5,-4.93,443581424,679121,105.99,671,678,638,897,483,690,653.12,1.75,0,-48141,720,704,682,666,644,713,675,729,207,1000,460,1,1,67236039,441,-2.85,0.40,12,1.01,-230.00,1644.00,899,20241216,-27.03,349,20241113,87.97,816,-19.61,20250120,638,2.82,20250311,899,-27.03,20241216,349,87.97,20241113,0.30,N,008600,1000,728 억,,1173597,N,N,83,N,00,N
20250311,140231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,653,-37,5,-5.36,429889592,658202,102.73,671,678,638,897,483,690,653.07,1.75,0,-50644,720,704,682,666,644,713,675,729,207,1000,460,1,1,67236039,439,-2.84,0.40,12,0.98,-230.00,1644.00,899,20241216,-27.36,349,20241113,87.11,816,-19.98,20250120,638,2.35,20250311,899,-27.36,20241216,349,87.11,20241113,0.30,N,008600,1000,728 억,,1173597,N,N,83,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 20250312 160232 57 100.00 KOSPI 유통 N N N N N 670 14 2 2.13 176478771 263620 37.46 650 693 650 852 460 656 669.44 1.63 0 12592 697 676 657 636 617 667 627 729 196 1000 440 1 1 67236039 450 -2.91 0.41 12 0.39 -230.00 1644.00 899 20241216 -25.47 349 20241113 91.98 816 -17.89 20250120 638 5.02 20250311 899 -25.47 20241216 349 91.98 20241113 0.29 N 008600 1000 728 억 1092754 N N 23 N 00 N
3 20250312 150234 57 100.00 KOSPI 유통 N N N N N 673 17 2 2.59 164524232 245731 34.91 650 693 650 852 460 656 669.53 1.63 0 17314 697 676 657 636 617 667 627 729 196 1000 440 1 1 67236039 452 -2.93 0.41 12 0.37 -230.00 1644.00 899 20241216 -25.14 349 20241113 92.84 816 -17.52 20250120 638 5.49 20250311 899 -25.14 20241216 349 92.84 20241113 0.29 N 008600 1000 728 억 1092754 N N 4 N 00 N
4 20250312 140232 57 100.00 KOSPI 유통 N N N N N 676 20 2 3.05 158860098 237270 33.71 650 693 650 852 460 656 669.53 1.63 0 19041 697 676 657 636 617 667 627 729 196 1000 440 1 1 67236039 455 -2.94 0.41 12 0.35 -230.00 1644.00 899 20241216 -24.81 349 20241113 93.70 816 -17.16 20250120 638 5.96 20250311 899 -24.81 20241216 349 93.70 20241113 0.29 N 008600 1000 728 억 1092754 N N 4 N 00 N
5 20250312 130232 57 100.00 KOSPI 유통 N N N N N 674 18 2 2.74 151908692 226971 32.25 650 693 650 852 460 656 669.29 1.63 0 19574 697 676 657 636 617 667 627 729 196 1000 440 1 1 67236039 453 -2.93 0.41 12 0.34 -230.00 1644.00 899 20241216 -25.03 349 20241113 93.12 816 -17.40 20250120 638 5.64 20250311 899 -25.03 20241216 349 93.12 20241113 0.29 N 008600 1000 728 억 1092754 N N 4 N 00 N
6 20250312 120233 57 100.00 KOSPI 유통 N N N N N 680 24 2 3.66 128854796 193221 27.45 650 686 650 852 460 656 666.88 1.63 0 34094 697 676 657 636 617 667 627 729 196 1000 440 1 1 67236039 457 -2.96 0.41 12 0.29 -230.00 1644.00 899 20241216 -24.36 349 20241113 94.84 816 -16.67 20250120 638 6.58 20250311 899 -24.36 20241216 349 94.84 20241113 0.29 N 008600 1000 728 억 1092754 N N 4 N 00 N
7 20250312 110231 57 100.00 KOSPI 유통 N N N N N 658 2 2 0.30 51356364 77741 11.05 650 674 650 852 460 656 660.61 1.63 0 -862 697 676 657 636 617 667 627 729 196 1000 440 1 1 67236039 442 -2.86 0.40 12 0.12 -230.00 1644.00 899 20241216 -26.81 349 20241113 88.54 816 -19.36 20250120 638 3.13 20250311 899 -26.81 20241216 349 88.54 20241113 0.29 N 008600 1000 728 억 1092754 N N 4 N 00 N
8 20250312 100232 57 100.00 KOSPI 유통 N N N N N 653 -3 5 -0.46 46447015 70284 9.99 650 674 650 852 460 656 660.85 1.63 0 -3022 697 676 657 636 617 667 627 729 196 1000 440 1 1 67236039 439 -2.84 0.40 12 0.10 -230.00 1644.00 899 20241216 -27.36 349 20241113 87.11 816 -19.98 20250120 638 2.35 20250311 899 -27.36 20241216 349 87.11 20241113 0.29 N 008600 1000 728 억 1092754 N N 4 N 00 N
9 20250312 090232 57 100.00 KOSPI 유통 N N N N N 660 4 2 0.61 1609034 2468 0.35 650 660 650 852 460 656 651.96 1.63 0 -296 697 676 657 636 617 667 627 729 196 1000 440 1 1 67236039 444 -2.87 0.40 12 0.00 -230.00 1644.00 899 20241216 -26.59 349 20241113 89.11 816 -19.12 20250120 638 3.45 20250311 899 -26.59 20241216 349 89.11 20241113 0.29 N 008600 1000 728 억 1092754 N N 4 N 00 N
10 20250311 160231 57 100.00 KOSPI 유통 N N N N N 656 -34 5 -4.93 459920725 703803 109.85 671 678 638 897 483 690 653.43 1.75 0 -50426 720 704 682 666 644 713 675 729 207 1000 460 1 1 67236039 441 -2.85 0.40 12 1.05 -230.00 1644.00 899 20241216 -27.03 349 20241113 87.97 816 -19.61 20250120 638 2.82 20250311 899 -27.03 20241216 349 87.97 20241113 0.30 N 008600 1000 728 억 1173597 N N 4 N 00 N
11 20250311 150232 57 100.00 KOSPI 유통 N N N N N 656 -34 5 -4.93 443581424 679121 105.99 671 678 638 897 483 690 653.12 1.75 0 -48141 720 704 682 666 644 713 675 729 207 1000 460 1 1 67236039 441 -2.85 0.40 12 1.01 -230.00 1644.00 899 20241216 -27.03 349 20241113 87.97 816 -19.61 20250120 638 2.82 20250311 899 -27.03 20241216 349 87.97 20241113 0.30 N 008600 1000 728 억 1173597 N N 83 N 00 N
12 20250311 140231 57 100.00 KOSPI 유통 N N N N N 653 -37 5 -5.36 429889592 658202 102.73 671 678 638 897 483 690 653.07 1.75 0 -50644 720 704 682 666 644 713 675 729 207 1000 460 1 1 67236039 439 -2.84 0.40 12 0.98 -230.00 1644.00 899 20241216 -27.36 349 20241113 87.11 816 -19.98 20250120 638 2.35 20250311 899 -27.36 20241216 349 87.11 20241113 0.30 N 008600 1000 728 억 1173597 N N 83 N 00 N