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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,693,-16,5,-2.26,131708841,190535,37.08,709,709,679,921,497,709,691.26,1.56,0,4868,739,723,693,677,647,732,686,729,212,1000,480,1,1,67236039,466,-3.01,0.42,12,0.28,-230.00,1644.00,899,20241216,-22.91,349,20241113,98.57,816,-15.07,20250120,638,8.62,20250311,899,-22.91,20241216,349,98.57,20241113,0.26,N,008600,1000,728 억,,1046829,N,N,5,N,00,N
20250318,150236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,699,-10,5,-1.41,118122312,170990,33.27,709,709,679,921,497,709,690.81,1.56,0,8775,739,723,693,677,647,732,686,729,212,1000,480,1,1,67236039,470,-3.04,0.43,12,0.25,-230.00,1644.00,899,20241216,-22.25,349,20241113,100.29,816,-14.34,20250120,638,9.56,20250311,899,-22.25,20241216,349,100.29,20241113,0.26,N,008600,1000,728 억,,1046829,N,N,10,N,00,N
20250318,140235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,692,-17,5,-2.40,115072095,166595,32.42,709,709,679,921,497,709,690.73,1.56,0,10537,739,723,693,677,647,732,686,729,212,1000,480,1,1,67236039,465,-3.01,0.42,12,0.25,-230.00,1644.00,899,20241216,-23.03,349,20241113,98.28,816,-15.20,20250120,638,8.46,20250311,899,-23.03,20241216,349,98.28,20241113,0.26,N,008600,1000,728 억,,1046829,N,N,10,N,00,N
20250318,130235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,687,-22,5,-3.10,103286420,149497,29.09,709,709,679,921,497,709,690.89,1.56,0,16051,739,723,693,677,647,732,686,729,212,1000,480,1,1,67236039,462,-2.99,0.42,12,0.22,-230.00,1644.00,899,20241216,-23.58,349,20241113,96.85,816,-15.81,20250120,638,7.68,20250311,899,-23.58,20241216,349,96.85,20241113,0.26,N,008600,1000,728 억,,1046829,N,N,10,N,00,N
20250318,120235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,701,-8,5,-1.13,53589263,77162,15.02,709,709,684,921,497,709,694.50,1.56,0,-6948,739,723,693,677,647,732,686,729,212,1000,480,1,1,67236039,471,-3.05,0.43,12,0.11,-230.00,1644.00,899,20241216,-22.02,349,20241113,100.86,816,-14.09,20250120,638,9.87,20250311,899,-22.02,20241216,349,100.86,20241113,0.26,N,008600,1000,728 억,,1046829,N,N,10,N,00,N
20250318,110235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,695,-14,5,-1.97,39859046,57409,11.17,709,709,684,921,497,709,694.30,1.56,0,-3088,739,723,693,677,647,732,686,729,212,1000,480,1,1,67236039,467,-3.02,0.42,12,0.09,-230.00,1644.00,899,20241216,-22.69,349,20241113,99.14,816,-14.83,20250120,638,8.93,20250311,899,-22.69,20241216,349,99.14,20241113,0.26,N,008600,1000,728 억,,1046829,N,N,10,N,00,N
20250318,100236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,694,-15,5,-2.12,32276105,46425,9.03,709,709,684,921,497,709,695.23,1.56,0,-3526,739,723,693,677,647,732,686,729,212,1000,480,1,1,67236039,467,-3.02,0.42,12,0.07,-230.00,1644.00,899,20241216,-22.80,349,20241113,98.85,816,-14.95,20250120,638,8.78,20250311,899,-22.80,20241216,349,98.85,20241113,0.26,N,008600,1000,728 억,,1046829,N,N,10,N,00,N
20250318,090235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,709,0,3,0.00,1047865,1485,0.29,709,709,704,921,497,709,705.63,1.56,0,1336,739,723,693,677,647,732,686,729,212,1000,480,1,1,67236039,477,-3.08,0.43,12,0.00,-230.00,1644.00,899,20241216,-21.13,349,20241113,103.15,816,-13.11,20250120,638,11.13,20250311,899,-21.13,20241216,349,103.15,20241113,0.26,N,008600,1000,728 억,,1046829,N,N,10,N,00,N
20250317,160235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,709,28,2,4.11,356106435,513825,260.53,681,709,663,885,477,681,693.05,1.66,0,-28422,705,692,673,660,641,699,667,729,204,1000,460,1,1,67236039,477,-3.08,0.43,12,0.76,-230.00,1644.00,899,20241216,-21.13,349,20241113,103.15,816,-13.11,20250120,638,11.13,20250311,899,-21.13,20241216,349,103.15,20241113,0.27,N,008600,1000,728 억,,1116364,N,N,10,N,00,N
20250317,150235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,707,26,2,3.82,286726476,415691,210.77,681,708,663,885,477,681,689.76,1.66,0,-58176,705,692,673,660,641,699,667,729,204,1000,460,1,1,67236039,475,-3.07,0.43,12,0.62,-230.00,1644.00,899,20241216,-21.36,349,20241113,102.58,816,-13.36,20250120,638,10.82,20250311,899,-21.36,20241216,349,102.58,20241113,0.27,N,008600,1000,728 억,,1116364,N,N,6,N,00,N
20250317,140235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,703,22,2,3.23,271440336,393981,199.76,681,708,663,885,477,681,688.97,1.66,0,-65828,705,692,673,660,641,699,667,729,204,1000,460,1,1,67236039,473,-3.06,0.43,12,0.59,-230.00,1644.00,899,20241216,-21.80,349,20241113,101.43,816,-13.85,20250120,638,10.19,20250311,899,-21.80,20241216,349,101.43,20241113,0.27,N,008600,1000,728 억,,1116364,N,N,6,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 20250318 160235 57 100.00 KOSPI 유통 N N N N N 693 -16 5 -2.26 131708841 190535 37.08 709 709 679 921 497 709 691.26 1.56 0 4868 739 723 693 677 647 732 686 729 212 1000 480 1 1 67236039 466 -3.01 0.42 12 0.28 -230.00 1644.00 899 20241216 -22.91 349 20241113 98.57 816 -15.07 20250120 638 8.62 20250311 899 -22.91 20241216 349 98.57 20241113 0.26 N 008600 1000 728 억 1046829 N N 5 N 00 N
3 20250318 150236 57 100.00 KOSPI 유통 N N N N N 699 -10 5 -1.41 118122312 170990 33.27 709 709 679 921 497 709 690.81 1.56 0 8775 739 723 693 677 647 732 686 729 212 1000 480 1 1 67236039 470 -3.04 0.43 12 0.25 -230.00 1644.00 899 20241216 -22.25 349 20241113 100.29 816 -14.34 20250120 638 9.56 20250311 899 -22.25 20241216 349 100.29 20241113 0.26 N 008600 1000 728 억 1046829 N N 10 N 00 N
4 20250318 140235 57 100.00 KOSPI 유통 N N N N N 692 -17 5 -2.40 115072095 166595 32.42 709 709 679 921 497 709 690.73 1.56 0 10537 739 723 693 677 647 732 686 729 212 1000 480 1 1 67236039 465 -3.01 0.42 12 0.25 -230.00 1644.00 899 20241216 -23.03 349 20241113 98.28 816 -15.20 20250120 638 8.46 20250311 899 -23.03 20241216 349 98.28 20241113 0.26 N 008600 1000 728 억 1046829 N N 10 N 00 N
5 20250318 130235 57 100.00 KOSPI 유통 N N N N N 687 -22 5 -3.10 103286420 149497 29.09 709 709 679 921 497 709 690.89 1.56 0 16051 739 723 693 677 647 732 686 729 212 1000 480 1 1 67236039 462 -2.99 0.42 12 0.22 -230.00 1644.00 899 20241216 -23.58 349 20241113 96.85 816 -15.81 20250120 638 7.68 20250311 899 -23.58 20241216 349 96.85 20241113 0.26 N 008600 1000 728 억 1046829 N N 10 N 00 N
6 20250318 120235 57 100.00 KOSPI 유통 N N N N N 701 -8 5 -1.13 53589263 77162 15.02 709 709 684 921 497 709 694.50 1.56 0 -6948 739 723 693 677 647 732 686 729 212 1000 480 1 1 67236039 471 -3.05 0.43 12 0.11 -230.00 1644.00 899 20241216 -22.02 349 20241113 100.86 816 -14.09 20250120 638 9.87 20250311 899 -22.02 20241216 349 100.86 20241113 0.26 N 008600 1000 728 억 1046829 N N 10 N 00 N
7 20250318 110235 57 100.00 KOSPI 유통 N N N N N 695 -14 5 -1.97 39859046 57409 11.17 709 709 684 921 497 709 694.30 1.56 0 -3088 739 723 693 677 647 732 686 729 212 1000 480 1 1 67236039 467 -3.02 0.42 12 0.09 -230.00 1644.00 899 20241216 -22.69 349 20241113 99.14 816 -14.83 20250120 638 8.93 20250311 899 -22.69 20241216 349 99.14 20241113 0.26 N 008600 1000 728 억 1046829 N N 10 N 00 N
8 20250318 100236 57 100.00 KOSPI 유통 N N N N N 694 -15 5 -2.12 32276105 46425 9.03 709 709 684 921 497 709 695.23 1.56 0 -3526 739 723 693 677 647 732 686 729 212 1000 480 1 1 67236039 467 -3.02 0.42 12 0.07 -230.00 1644.00 899 20241216 -22.80 349 20241113 98.85 816 -14.95 20250120 638 8.78 20250311 899 -22.80 20241216 349 98.85 20241113 0.26 N 008600 1000 728 억 1046829 N N 10 N 00 N
9 20250318 090235 57 100.00 KOSPI 유통 N N N N N 709 0 3 0.00 1047865 1485 0.29 709 709 704 921 497 709 705.63 1.56 0 1336 739 723 693 677 647 732 686 729 212 1000 480 1 1 67236039 477 -3.08 0.43 12 0.00 -230.00 1644.00 899 20241216 -21.13 349 20241113 103.15 816 -13.11 20250120 638 11.13 20250311 899 -21.13 20241216 349 103.15 20241113 0.26 N 008600 1000 728 억 1046829 N N 10 N 00 N
10 20250317 160235 57 100.00 KOSPI 유통 N N N N N 709 28 2 4.11 356106435 513825 260.53 681 709 663 885 477 681 693.05 1.66 0 -28422 705 692 673 660 641 699 667 729 204 1000 460 1 1 67236039 477 -3.08 0.43 12 0.76 -230.00 1644.00 899 20241216 -21.13 349 20241113 103.15 816 -13.11 20250120 638 11.13 20250311 899 -21.13 20241216 349 103.15 20241113 0.27 N 008600 1000 728 억 1116364 N N 10 N 00 N
11 20250317 150235 57 100.00 KOSPI 유통 N N N N N 707 26 2 3.82 286726476 415691 210.77 681 708 663 885 477 681 689.76 1.66 0 -58176 705 692 673 660 641 699 667 729 204 1000 460 1 1 67236039 475 -3.07 0.43 12 0.62 -230.00 1644.00 899 20241216 -21.36 349 20241113 102.58 816 -13.36 20250120 638 10.82 20250311 899 -21.36 20241216 349 102.58 20241113 0.27 N 008600 1000 728 억 1116364 N N 6 N 00 N
12 20250317 140235 57 100.00 KOSPI 유통 N N N N N 703 22 2 3.23 271440336 393981 199.76 681 708 663 885 477 681 688.97 1.66 0 -65828 705 692 673 660 641 699 667 729 204 1000 460 1 1 67236039 473 -3.06 0.43 12 0.59 -230.00 1644.00 899 20241216 -21.80 349 20241113 101.43 816 -13.85 20250120 638 10.19 20250311 899 -21.80 20241216 349 101.43 20241113 0.27 N 008600 1000 728 억 1116364 N N 6 N 00 N