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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008600/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
20250228,160242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,739,0,3,0.00,199598047,272527,34.78,712,745,710,960,518,739,732.40,1.35,0,15313,763,750,735,722,707,757,729,729,221,1000,500,1,1,67236039,497,-3.21,0.45,12,0.41,-230.00,1644.00,899,20241216,-17.80,349,20241113,111.75,816,-9.44,20250120,660,11.97,20250113,899,-17.80,20241216,349,111.75,20241113,0.25,N,008600,1000,728 억,,905957,N,N,0,N,00,N
20250228,150243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,737,-2,5,-0.27,174163348,237641,30.33,712,745,710,960,518,739,732.88,1.35,0,14273,763,750,735,722,707,757,729,729,221,1000,500,1,1,67236039,496,-3.20,0.45,12,0.35,-230.00,1644.00,899,20241216,-18.02,349,20241113,111.17,816,-9.68,20250120,660,11.67,20250113,899,-18.02,20241216,349,111.17,20241113,0.25,N,008600,1000,728 억,,905957,N,N,0,N,00,N
20250228,140243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,738,-1,5,-0.14,163334937,222925,28.45,712,745,710,960,518,739,732.69,1.35,0,14130,763,750,735,722,707,757,729,729,221,1000,500,1,1,67236039,496,-3.21,0.45,12,0.33,-230.00,1644.00,899,20241216,-17.91,349,20241113,111.46,816,-9.56,20250120,660,11.82,20250113,899,-17.91,20241216,349,111.46,20241113,0.25,N,008600,1000,728 억,,905957,N,N,0,N,00,N
20250228,130243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,733,-6,5,-0.81,143082464,195412,24.94,712,745,710,960,518,739,732.21,1.35,0,1859,763,750,735,722,707,757,729,729,221,1000,500,1,1,67236039,493,-3.19,0.45,12,0.29,-230.00,1644.00,899,20241216,-18.46,349,20241113,110.03,816,-10.17,20250120,660,11.06,20250113,899,-18.46,20241216,349,110.03,20241113,0.25,N,008600,1000,728 억,,905957,N,N,0,N,00,N
20250228,120241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,741,2,2,0.27,89527219,122173,15.59,712,745,710,960,518,739,732.79,1.35,0,-7943,763,750,735,722,707,757,729,729,221,1000,500,1,1,67236039,498,-3.22,0.45,12,0.18,-230.00,1644.00,899,20241216,-17.58,349,20241113,112.32,816,-9.19,20250120,660,12.27,20250113,899,-17.58,20241216,349,112.32,20241113,0.25,N,008600,1000,728 억,,905957,N,N,0,N,00,N
20250228,110242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,734,-5,5,-0.68,63241721,86649,11.06,712,745,710,960,518,739,729.86,1.35,0,-2809,763,750,735,722,707,757,729,729,221,1000,500,1,1,67236039,494,-3.19,0.45,12,0.13,-230.00,1644.00,899,20241216,-18.35,349,20241113,110.32,816,-10.05,20250120,660,11.21,20250113,899,-18.35,20241216,349,110.32,20241113,0.25,N,008600,1000,728 억,,905957,N,N,0,N,00,N
20250228,100241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,735,-4,5,-0.54,52449071,71999,9.19,712,745,710,960,518,739,728.47,1.35,0,-2674,763,750,735,722,707,757,729,729,221,1000,500,1,1,67236039,494,-3.20,0.45,12,0.11,-230.00,1644.00,899,20241216,-18.24,349,20241113,110.60,816,-9.93,20250120,660,11.36,20250113,899,-18.24,20241216,349,110.60,20241113,0.25,N,008600,1000,728 억,,905957,N,N,0,N,00,N
20250228,090242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,721,-18,5,-2.44,10523174,14760,1.88,712,736,710,960,518,739,712.95,1.35,0,707,763,750,735,722,707,757,729,729,221,1000,500,1,1,67236039,485,-3.13,0.44,12,0.02,-230.00,1644.00,899,20241216,-19.80,349,20241113,106.59,816,-11.64,20250120,660,9.24,20250113,899,-19.80,20241216,349,106.59,20241113,0.25,N,008600,1000,728 억,,905957,N,N,0,N,00,N
20250227,160240,57,100.00,KOSPI,,유통,N,N,N,N, ,N,739,15,2,2.07,574626660,783006,56.25,730,748,720,941,507,724,733.87,1.59,0,-142537,838,781,749,692,660,765,676,729,217,1000,490,1,1,67236039,497,-3.21,0.45,12,1.16,-230.00,1644.00,899,20241216,-17.80,349,20241113,111.75,816,-9.44,20250120,660,11.97,20250113,899,-17.80,20241216,349,111.75,20241113,0.24,N,008600,1000,728 억,,1068033,N,N,0,N,00,N
20250227,150241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,735,11,2,1.52,544881053,742652,53.35,730,748,720,941,507,724,733.70,1.59,0,-139675,838,781,749,692,660,765,676,729,217,1000,490,1,1,67236039,494,-3.20,0.45,12,1.10,-230.00,1644.00,899,20241216,-18.24,349,20241113,110.60,816,-9.93,20250120,660,11.36,20250113,899,-18.24,20241216,349,110.60,20241113,0.24,N,008600,1000,728 억,,1068033,N,N,0,N,00,N
20250227,140241,57,100.00,KOSPI,,유통,N,N,N,N, ,N,736,12,2,1.66,509796498,694938,49.92,730,748,720,941,507,724,733.59,1.59,0,-146074,838,781,749,692,660,765,676,729,217,1000,490,1,1,67236039,495,-3.20,0.45,12,1.03,-230.00,1644.00,899,20241216,-18.13,349,20241113,110.89,816,-9.80,20250120,660,11.52,20250113,899,-18.13,20241216,349,110.89,20241113,0.24,N,008600,1000,728 억,,1068033,N,N,0,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 20250228 160242 57 100.00 KOSPI 유통 N N N N N 739 0 3 0.00 199598047 272527 34.78 712 745 710 960 518 739 732.40 1.35 0 15313 763 750 735 722 707 757 729 729 221 1000 500 1 1 67236039 497 -3.21 0.45 12 0.41 -230.00 1644.00 899 20241216 -17.80 349 20241113 111.75 816 -9.44 20250120 660 11.97 20250113 899 -17.80 20241216 349 111.75 20241113 0.25 N 008600 1000 728 억 905957 N N 0 N 00 N
3 20250228 150243 57 100.00 KOSPI 유통 N N N N N 737 -2 5 -0.27 174163348 237641 30.33 712 745 710 960 518 739 732.88 1.35 0 14273 763 750 735 722 707 757 729 729 221 1000 500 1 1 67236039 496 -3.20 0.45 12 0.35 -230.00 1644.00 899 20241216 -18.02 349 20241113 111.17 816 -9.68 20250120 660 11.67 20250113 899 -18.02 20241216 349 111.17 20241113 0.25 N 008600 1000 728 억 905957 N N 0 N 00 N
4 20250228 140243 57 100.00 KOSPI 유통 N N N N N 738 -1 5 -0.14 163334937 222925 28.45 712 745 710 960 518 739 732.69 1.35 0 14130 763 750 735 722 707 757 729 729 221 1000 500 1 1 67236039 496 -3.21 0.45 12 0.33 -230.00 1644.00 899 20241216 -17.91 349 20241113 111.46 816 -9.56 20250120 660 11.82 20250113 899 -17.91 20241216 349 111.46 20241113 0.25 N 008600 1000 728 억 905957 N N 0 N 00 N
5 20250228 130243 57 100.00 KOSPI 유통 N N N N N 733 -6 5 -0.81 143082464 195412 24.94 712 745 710 960 518 739 732.21 1.35 0 1859 763 750 735 722 707 757 729 729 221 1000 500 1 1 67236039 493 -3.19 0.45 12 0.29 -230.00 1644.00 899 20241216 -18.46 349 20241113 110.03 816 -10.17 20250120 660 11.06 20250113 899 -18.46 20241216 349 110.03 20241113 0.25 N 008600 1000 728 억 905957 N N 0 N 00 N
6 20250228 120241 57 100.00 KOSPI 유통 N N N N N 741 2 2 0.27 89527219 122173 15.59 712 745 710 960 518 739 732.79 1.35 0 -7943 763 750 735 722 707 757 729 729 221 1000 500 1 1 67236039 498 -3.22 0.45 12 0.18 -230.00 1644.00 899 20241216 -17.58 349 20241113 112.32 816 -9.19 20250120 660 12.27 20250113 899 -17.58 20241216 349 112.32 20241113 0.25 N 008600 1000 728 억 905957 N N 0 N 00 N
7 20250228 110242 57 100.00 KOSPI 유통 N N N N N 734 -5 5 -0.68 63241721 86649 11.06 712 745 710 960 518 739 729.86 1.35 0 -2809 763 750 735 722 707 757 729 729 221 1000 500 1 1 67236039 494 -3.19 0.45 12 0.13 -230.00 1644.00 899 20241216 -18.35 349 20241113 110.32 816 -10.05 20250120 660 11.21 20250113 899 -18.35 20241216 349 110.32 20241113 0.25 N 008600 1000 728 억 905957 N N 0 N 00 N
8 20250228 100241 57 100.00 KOSPI 유통 N N N N N 735 -4 5 -0.54 52449071 71999 9.19 712 745 710 960 518 739 728.47 1.35 0 -2674 763 750 735 722 707 757 729 729 221 1000 500 1 1 67236039 494 -3.20 0.45 12 0.11 -230.00 1644.00 899 20241216 -18.24 349 20241113 110.60 816 -9.93 20250120 660 11.36 20250113 899 -18.24 20241216 349 110.60 20241113 0.25 N 008600 1000 728 억 905957 N N 0 N 00 N
9 20250228 090242 57 100.00 KOSPI 유통 N N N N N 721 -18 5 -2.44 10523174 14760 1.88 712 736 710 960 518 739 712.95 1.35 0 707 763 750 735 722 707 757 729 729 221 1000 500 1 1 67236039 485 -3.13 0.44 12 0.02 -230.00 1644.00 899 20241216 -19.80 349 20241113 106.59 816 -11.64 20250120 660 9.24 20250113 899 -19.80 20241216 349 106.59 20241113 0.25 N 008600 1000 728 억 905957 N N 0 N 00 N
10 20250227 160240 57 100.00 KOSPI 유통 N N N N N 739 15 2 2.07 574626660 783006 56.25 730 748 720 941 507 724 733.87 1.59 0 -142537 838 781 749 692 660 765 676 729 217 1000 490 1 1 67236039 497 -3.21 0.45 12 1.16 -230.00 1644.00 899 20241216 -17.80 349 20241113 111.75 816 -9.44 20250120 660 11.97 20250113 899 -17.80 20241216 349 111.75 20241113 0.24 N 008600 1000 728 억 1068033 N N 0 N 00 N
11 20250227 150241 57 100.00 KOSPI 유통 N N N N N 735 11 2 1.52 544881053 742652 53.35 730 748 720 941 507 724 733.70 1.59 0 -139675 838 781 749 692 660 765 676 729 217 1000 490 1 1 67236039 494 -3.20 0.45 12 1.10 -230.00 1644.00 899 20241216 -18.24 349 20241113 110.60 816 -9.93 20250120 660 11.36 20250113 899 -18.24 20241216 349 110.60 20241113 0.24 N 008600 1000 728 억 1068033 N N 0 N 00 N
12 20250227 140241 57 100.00 KOSPI 유통 N N N N N 736 12 2 1.66 509796498 694938 49.92 730 748 720 941 507 724 733.59 1.59 0 -146074 838 781 749 692 660 765 676 729 217 1000 490 1 1 67236039 495 -3.20 0.45 12 1.03 -230.00 1644.00 899 20241216 -18.13 349 20241113 110.89 816 -9.80 20250120 660 11.52 20250113 899 -18.13 20241216 349 110.89 20241113 0.24 N 008600 1000 728 억 1068033 N N 0 N 00 N