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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008600/price/prices-20250401.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
20250407,160224,54,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,972,224,1,29.95,25242426707,27699300,132.19,763,972,763,972,524,748,912.20,1.99,0,862640,880,813,681,614,482,847,648,729,224,1000,440,1,1,67236039,654,-2.38,0.73,12,41.20,-408.00,1334.00,972,20250407,0.00,281,20250327,245.91,972,0.00,20250407,281,245.91,20250327,972,0.00,20250407,281,245.91,20250327,0.09,Y,008600,1000,728 억,,1335127,N,N,13429,N,01,N
20250407,150226,54,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,972,224,1,29.95,25158235955,27612684,131.78,763,972,763,972,524,748,912.02,1.99,0,866506,880,813,681,614,482,847,648,729,224,1000,440,1,1,67236039,654,-2.38,0.73,12,41.07,-408.00,1334.00,972,20250407,0.00,281,20250327,245.91,972,0.00,20250407,281,245.91,20250327,972,0.00,20250407,281,245.91,20250327,0.09,Y,008600,1000,728 억,,1335127,N,N,21984,N,01,N
20250407,140226,54,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,972,224,1,29.95,24892328823,27339030,130.47,763,972,763,972,524,748,911.42,1.99,0,844097,880,813,681,614,482,847,648,729,224,1000,440,1,1,67236039,654,-2.38,0.73,12,40.66,-408.00,1334.00,972,20250407,0.00,281,20250327,245.91,972,0.00,20250407,281,245.91,20250327,972,0.00,20250407,281,245.91,20250327,0.09,Y,008600,1000,728 억,,1335127,N,N,21984,N,01,N
20250407,130224,54,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,963,215,2,28.74,21849424047,24171820,115.36,763,972,763,972,524,748,904.91,1.99,0,660855,880,813,681,614,482,847,648,729,224,1000,440,1,1,67236039,647,-2.36,0.72,12,35.95,-408.00,1334.00,972,20250407,-0.93,281,20250327,242.70,972,-0.93,20250407,281,242.70,20250327,972,-0.93,20250407,281,242.70,20250327,0.09,Y,008600,1000,728 억,,1335127,N,N,21984,N,01,N
20250407,120225,54,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,972,224,1,29.95,20852404369,23142125,110.44,763,972,763,972,524,748,902.07,1.99,0,600655,880,813,681,614,482,847,648,729,224,1000,440,1,1,67236039,654,-2.38,0.73,12,34.42,-408.00,1334.00,972,20250407,0.00,281,20250327,245.91,972,0.00,20250407,281,245.91,20250327,972,0.00,20250407,281,245.91,20250327,0.09,Y,008600,1000,728 억,,1335127,N,N,21984,N,01,N
20250407,110225,54,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,972,224,1,29.95,19952424169,22215918,106.02,763,972,763,972,524,748,899.15,1.99,0,441472,880,813,681,614,482,847,648,729,224,1000,440,1,1,67236039,654,-2.38,0.73,12,33.04,-408.00,1334.00,972,20250407,0.00,281,20250327,245.91,972,0.00,20250407,281,245.91,20250327,972,0.00,20250407,281,245.91,20250327,0.09,Y,008600,1000,728 억,,1335127,N,N,21984,N,01,N
20250407,100225,54,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,952,204,2,27.27,15555321135,17680041,84.38,763,959,763,972,524,748,880.97,1.99,0,209653,880,813,681,614,482,847,648,729,224,1000,440,1,1,67236039,640,-2.33,0.71,12,26.30,-408.00,1334.00,959,20250407,-0.73,281,20250327,238.79,959,-0.73,20250407,281,238.79,20250327,959,-0.73,20250407,281,238.79,20250327,0.09,Y,008600,1000,728 억,,1335127,N,N,21984,N,01,N
20250407,090225,54,100.00,KOSPI,,유통,N,N,N,N, ,N,839,91,2,12.17,989523073,1268928,6.06,763,839,763,972,524,748,784.15,1.99,0,317724,880,813,681,614,482,847,648,729,224,1000,440,1,1,67236039,564,-2.06,0.63,12,1.89,-408.00,1334.00,899,20241216,-6.67,281,20250327,198.58,839,0.00,20250407,281,198.58,20250327,899,-6.67,20241216,281,198.58,20250327,0.09,Y,008600,1000,728 억,,1335127,Y,N,21984,N,01,N
20250404,160225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,748,172,1,29.86,14035832749,20947614,203.76,576,748,549,748,404,576,670.05,2.21,0,-128875,694,635,601,542,508,618,525,729,172,1000,340,1,1,67236039,503,-1.83,0.56,12,31.16,-408.00,1334.00,899,20241216,-16.80,281,20250327,166.19,816,-8.33,20250120,281,166.19,20250327,899,-16.80,20241216,281,166.19,20250327,0.09,Y,008600,1000,728 억,,1483904,N,N,21984,N,00,N
20250404,150225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,748,172,1,29.86,14016980157,20922410,203.52,576,748,549,748,404,576,669.96,2.21,0,-129464,694,635,601,542,508,618,525,729,172,1000,340,1,1,67236039,503,-1.83,0.56,12,31.12,-408.00,1334.00,899,20241216,-16.80,281,20250327,166.19,816,-8.33,20250120,281,166.19,20250327,899,-16.80,20241216,281,166.19,20250327,0.09,Y,008600,1000,728 억,,1483904,N,N,13138,N,00,N
20250404,140227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,748,172,1,29.86,13942852609,20823309,202.55,576,748,549,748,404,576,669.58,2.21,0,-128553,694,635,601,542,508,618,525,729,172,1000,340,1,1,67236039,503,-1.83,0.56,12,30.97,-408.00,1334.00,899,20241216,-16.80,281,20250327,166.19,816,-8.33,20250120,281,166.19,20250327,899,-16.80,20241216,281,166.19,20250327,0.09,Y,008600,1000,728 억,,1483904,N,N,13138,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 20250407 160224 54 100.00 KOSPI 신고가 유통 N N N N N 972 224 1 29.95 25242426707 27699300 132.19 763 972 763 972 524 748 912.20 1.99 0 862640 880 813 681 614 482 847 648 729 224 1000 440 1 1 67236039 654 -2.38 0.73 12 41.20 -408.00 1334.00 972 20250407 0.00 281 20250327 245.91 972 0.00 20250407 281 245.91 20250327 972 0.00 20250407 281 245.91 20250327 0.09 Y 008600 1000 728 억 1335127 N N 13429 N 01 N
3 20250407 150226 54 100.00 KOSPI 신고가 유통 N N N N N 972 224 1 29.95 25158235955 27612684 131.78 763 972 763 972 524 748 912.02 1.99 0 866506 880 813 681 614 482 847 648 729 224 1000 440 1 1 67236039 654 -2.38 0.73 12 41.07 -408.00 1334.00 972 20250407 0.00 281 20250327 245.91 972 0.00 20250407 281 245.91 20250327 972 0.00 20250407 281 245.91 20250327 0.09 Y 008600 1000 728 억 1335127 N N 21984 N 01 N
4 20250407 140226 54 100.00 KOSPI 신고가 유통 N N N N N 972 224 1 29.95 24892328823 27339030 130.47 763 972 763 972 524 748 911.42 1.99 0 844097 880 813 681 614 482 847 648 729 224 1000 440 1 1 67236039 654 -2.38 0.73 12 40.66 -408.00 1334.00 972 20250407 0.00 281 20250327 245.91 972 0.00 20250407 281 245.91 20250327 972 0.00 20250407 281 245.91 20250327 0.09 Y 008600 1000 728 억 1335127 N N 21984 N 01 N
5 20250407 130224 54 100.00 KOSPI 신고가 유통 N N N N N 963 215 2 28.74 21849424047 24171820 115.36 763 972 763 972 524 748 904.91 1.99 0 660855 880 813 681 614 482 847 648 729 224 1000 440 1 1 67236039 647 -2.36 0.72 12 35.95 -408.00 1334.00 972 20250407 -0.93 281 20250327 242.70 972 -0.93 20250407 281 242.70 20250327 972 -0.93 20250407 281 242.70 20250327 0.09 Y 008600 1000 728 억 1335127 N N 21984 N 01 N
6 20250407 120225 54 100.00 KOSPI 신고가 유통 N N N N N 972 224 1 29.95 20852404369 23142125 110.44 763 972 763 972 524 748 902.07 1.99 0 600655 880 813 681 614 482 847 648 729 224 1000 440 1 1 67236039 654 -2.38 0.73 12 34.42 -408.00 1334.00 972 20250407 0.00 281 20250327 245.91 972 0.00 20250407 281 245.91 20250327 972 0.00 20250407 281 245.91 20250327 0.09 Y 008600 1000 728 억 1335127 N N 21984 N 01 N
7 20250407 110225 54 100.00 KOSPI 신고가 유통 N N N N N 972 224 1 29.95 19952424169 22215918 106.02 763 972 763 972 524 748 899.15 1.99 0 441472 880 813 681 614 482 847 648 729 224 1000 440 1 1 67236039 654 -2.38 0.73 12 33.04 -408.00 1334.00 972 20250407 0.00 281 20250327 245.91 972 0.00 20250407 281 245.91 20250327 972 0.00 20250407 281 245.91 20250327 0.09 Y 008600 1000 728 억 1335127 N N 21984 N 01 N
8 20250407 100225 54 100.00 KOSPI 신고가 유통 N N N N N 952 204 2 27.27 15555321135 17680041 84.38 763 959 763 972 524 748 880.97 1.99 0 209653 880 813 681 614 482 847 648 729 224 1000 440 1 1 67236039 640 -2.33 0.71 12 26.30 -408.00 1334.00 959 20250407 -0.73 281 20250327 238.79 959 -0.73 20250407 281 238.79 20250327 959 -0.73 20250407 281 238.79 20250327 0.09 Y 008600 1000 728 억 1335127 N N 21984 N 01 N
9 20250407 090225 54 100.00 KOSPI 유통 N N N N N 839 91 2 12.17 989523073 1268928 6.06 763 839 763 972 524 748 784.15 1.99 0 317724 880 813 681 614 482 847 648 729 224 1000 440 1 1 67236039 564 -2.06 0.63 12 1.89 -408.00 1334.00 899 20241216 -6.67 281 20250327 198.58 839 0.00 20250407 281 198.58 20250327 899 -6.67 20241216 281 198.58 20250327 0.09 Y 008600 1000 728 억 1335127 Y N 21984 N 01 N
10 20250404 160225 57 100.00 KOSPI 유통 N N N N N 748 172 1 29.86 14035832749 20947614 203.76 576 748 549 748 404 576 670.05 2.21 0 -128875 694 635 601 542 508 618 525 729 172 1000 340 1 1 67236039 503 -1.83 0.56 12 31.16 -408.00 1334.00 899 20241216 -16.80 281 20250327 166.19 816 -8.33 20250120 281 166.19 20250327 899 -16.80 20241216 281 166.19 20250327 0.09 Y 008600 1000 728 억 1483904 N N 21984 N 00 N
11 20250404 150225 57 100.00 KOSPI 유통 N N N N N 748 172 1 29.86 14016980157 20922410 203.52 576 748 549 748 404 576 669.96 2.21 0 -129464 694 635 601 542 508 618 525 729 172 1000 340 1 1 67236039 503 -1.83 0.56 12 31.12 -408.00 1334.00 899 20241216 -16.80 281 20250327 166.19 816 -8.33 20250120 281 166.19 20250327 899 -16.80 20241216 281 166.19 20250327 0.09 Y 008600 1000 728 억 1483904 N N 13138 N 00 N
12 20250404 140227 57 100.00 KOSPI 유통 N N N N N 748 172 1 29.86 13942852609 20823309 202.55 576 748 549 748 404 576 669.58 2.21 0 -128553 694 635 601 542 508 618 525 729 172 1000 340 1 1 67236039 503 -1.83 0.56 12 30.97 -408.00 1334.00 899 20241216 -16.80 281 20250327 166.19 816 -8.33 20250120 281 166.19 20250327 899 -16.80 20241216 281 166.19 20250327 0.09 Y 008600 1000 728 억 1483904 N N 13138 N 00 N