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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160229,54,100.00,KOSPI,,유통,N,N,N,N, ,N,820,-20,5,-2.38,3011672751,3542840,181.71,840,890,810,1092,588,840,850.08,2.68,0,-93268,894,867,840,813,786,853,799,729,252,1000,500,1,1,67236039,551,-2.01,0.61,12,5.27,-408.00,1334.00,1121,20250408,-26.85,281,20250327,191.81,1121,-26.85,20250408,281,191.81,20250327,1121,-26.85,20250408,281,191.81,20250327,0.08,Y,008600,1000,728 억,,1804028,N,N,16303,N,01,N
20250422,150233,54,100.00,KOSPI,,유통,N,N,N,N, ,N,820,-20,5,-2.38,2961218187,3481347,178.55,840,890,810,1092,588,840,850.60,2.68,0,-77897,894,867,840,813,786,853,799,729,252,1000,500,1,1,67236039,551,-2.01,0.61,12,5.18,-408.00,1334.00,1121,20250408,-26.85,281,20250327,191.81,1121,-26.85,20250408,281,191.81,20250327,1121,-26.85,20250408,281,191.81,20250327,0.08,Y,008600,1000,728 억,,1804028,N,N,26081,N,01,N
20250422,140233,54,100.00,KOSPI,,유통,N,N,N,N, ,N,824,-16,5,-1.90,2739818312,3213874,164.83,840,890,810,1092,588,840,852.50,2.68,0,29702,894,867,840,813,786,853,799,729,252,1000,500,1,1,67236039,554,-2.02,0.62,12,4.78,-408.00,1334.00,1121,20250408,-26.49,281,20250327,193.24,1121,-26.49,20250408,281,193.24,20250327,1121,-26.49,20250408,281,193.24,20250327,0.08,Y,008600,1000,728 억,,1804028,N,N,26081,N,01,N
20250422,130233,54,100.00,KOSPI,,유통,N,N,N,N, ,N,831,-9,5,-1.07,2514087965,2940547,150.82,840,890,810,1092,588,840,854.98,2.68,0,25432,894,867,840,813,786,853,799,729,252,1000,500,1,1,67236039,559,-2.04,0.62,12,4.37,-408.00,1334.00,1121,20250408,-25.87,281,20250327,195.73,1121,-25.87,20250408,281,195.73,20250327,1121,-25.87,20250408,281,195.73,20250327,0.08,Y,008600,1000,728 억,,1804028,N,N,26081,N,01,N
20250422,120232,54,100.00,KOSPI,,유통,N,N,N,N, ,N,853,13,2,1.55,2265029352,2644652,135.64,840,890,810,1092,588,840,856.47,2.68,0,84140,894,867,840,813,786,853,799,729,252,1000,500,1,1,67236039,574,-2.09,0.64,12,3.93,-408.00,1334.00,1121,20250408,-23.91,281,20250327,203.56,1121,-23.91,20250408,281,203.56,20250327,1121,-23.91,20250408,281,203.56,20250327,0.08,Y,008600,1000,728 억,,1804028,N,N,26081,N,01,N
20250422,110233,54,100.00,KOSPI,,유통,N,N,N,N, ,N,874,34,2,4.05,1951420627,2280749,116.98,840,890,810,1092,588,840,855.62,2.68,0,176231,894,867,840,813,786,853,799,729,252,1000,500,1,1,67236039,588,-2.14,0.66,12,3.39,-408.00,1334.00,1121,20250408,-22.03,281,20250327,211.03,1121,-22.03,20250408,281,211.03,20250327,1121,-22.03,20250408,281,211.03,20250327,0.08,Y,008600,1000,728 억,,1804028,N,N,26081,N,01,N
20250422,100233,54,100.00,KOSPI,,유통,N,N,N,N, ,N,842,2,2,0.24,759251815,908761,46.61,840,871,810,1092,588,840,835.47,2.68,0,55695,894,867,840,813,786,853,799,729,252,1000,500,1,1,67236039,566,-2.06,0.63,12,1.35,-408.00,1334.00,1121,20250408,-24.89,281,20250327,199.64,1121,-24.89,20250408,281,199.64,20250327,1121,-24.89,20250408,281,199.64,20250327,0.08,Y,008600,1000,728 억,,1804028,N,N,26081,N,01,N
20250422,090233,54,100.00,KOSPI,,유통,N,N,N,N, ,N,822,-18,5,-2.14,31328065,37568,1.93,840,840,822,1092,588,840,833.61,2.68,0,4118,894,867,840,813,786,853,799,729,252,1000,500,1,1,67236039,553,-2.01,0.62,12,0.06,-408.00,1334.00,1121,20250408,-26.67,281,20250327,192.53,1121,-26.67,20250408,281,192.53,20250327,1121,-26.67,20250408,281,192.53,20250327,0.08,Y,008600,1000,728 억,,1804028,N,N,26081,N,01,N
20250421,160229,53,100.00,KOSPI,,유통,N,N,N,N, ,N,840,-7,5,-0.83,1603338343,1923708,28.11,849,867,813,1101,593,847,833.38,2.90,0,-173555,981,914,825,758,669,947,791,729,254,1000,0,1,1,67236039,565,-2.06,0.63,12,2.86,-408.00,1334.00,1121,20250408,-25.07,281,20250327,198.93,1121,-25.07,20250408,281,198.93,20250327,1121,-25.07,20250408,281,198.93,20250327,0.08,Y,008600,1000,728 억,,1947287,N,N,26081,N,02,N
20250421,150232,53,100.00,KOSPI,,유통,N,N,N,N, ,N,835,-12,5,-1.42,1525915183,1831167,26.76,849,867,813,1101,593,847,833.22,2.90,0,-173768,981,914,825,758,669,947,791,729,254,1000,0,1,1,67236039,561,-2.05,0.63,12,2.72,-408.00,1334.00,1121,20250408,-25.51,281,20250327,197.15,1121,-25.51,20250408,281,197.15,20250327,1121,-25.51,20250408,281,197.15,20250327,0.08,Y,008600,1000,728 억,,1947287,N,N,32670,N,02,N
20250421,140233,53,100.00,KOSPI,,유통,N,N,N,N, ,N,830,-17,5,-2.01,1447187583,1736209,25.37,849,867,813,1101,593,847,833.45,2.90,0,-173930,981,914,825,758,669,947,791,729,254,1000,0,1,1,67236039,558,-2.03,0.62,12,2.58,-408.00,1334.00,1121,20250408,-25.96,281,20250327,195.37,1121,-25.96,20250408,281,195.37,20250327,1121,-25.96,20250408,281,195.37,20250327,0.08,Y,008600,1000,728 억,,1947287,N,N,32670,N,02,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 20250422 160229 54 100.00 KOSPI 유통 N N N N N 820 -20 5 -2.38 3011672751 3542840 181.71 840 890 810 1092 588 840 850.08 2.68 0 -93268 894 867 840 813 786 853 799 729 252 1000 500 1 1 67236039 551 -2.01 0.61 12 5.27 -408.00 1334.00 1121 20250408 -26.85 281 20250327 191.81 1121 -26.85 20250408 281 191.81 20250327 1121 -26.85 20250408 281 191.81 20250327 0.08 Y 008600 1000 728 억 1804028 N N 16303 N 01 N
3 20250422 150233 54 100.00 KOSPI 유통 N N N N N 820 -20 5 -2.38 2961218187 3481347 178.55 840 890 810 1092 588 840 850.60 2.68 0 -77897 894 867 840 813 786 853 799 729 252 1000 500 1 1 67236039 551 -2.01 0.61 12 5.18 -408.00 1334.00 1121 20250408 -26.85 281 20250327 191.81 1121 -26.85 20250408 281 191.81 20250327 1121 -26.85 20250408 281 191.81 20250327 0.08 Y 008600 1000 728 억 1804028 N N 26081 N 01 N
4 20250422 140233 54 100.00 KOSPI 유통 N N N N N 824 -16 5 -1.90 2739818312 3213874 164.83 840 890 810 1092 588 840 852.50 2.68 0 29702 894 867 840 813 786 853 799 729 252 1000 500 1 1 67236039 554 -2.02 0.62 12 4.78 -408.00 1334.00 1121 20250408 -26.49 281 20250327 193.24 1121 -26.49 20250408 281 193.24 20250327 1121 -26.49 20250408 281 193.24 20250327 0.08 Y 008600 1000 728 억 1804028 N N 26081 N 01 N
5 20250422 130233 54 100.00 KOSPI 유통 N N N N N 831 -9 5 -1.07 2514087965 2940547 150.82 840 890 810 1092 588 840 854.98 2.68 0 25432 894 867 840 813 786 853 799 729 252 1000 500 1 1 67236039 559 -2.04 0.62 12 4.37 -408.00 1334.00 1121 20250408 -25.87 281 20250327 195.73 1121 -25.87 20250408 281 195.73 20250327 1121 -25.87 20250408 281 195.73 20250327 0.08 Y 008600 1000 728 억 1804028 N N 26081 N 01 N
6 20250422 120232 54 100.00 KOSPI 유통 N N N N N 853 13 2 1.55 2265029352 2644652 135.64 840 890 810 1092 588 840 856.47 2.68 0 84140 894 867 840 813 786 853 799 729 252 1000 500 1 1 67236039 574 -2.09 0.64 12 3.93 -408.00 1334.00 1121 20250408 -23.91 281 20250327 203.56 1121 -23.91 20250408 281 203.56 20250327 1121 -23.91 20250408 281 203.56 20250327 0.08 Y 008600 1000 728 억 1804028 N N 26081 N 01 N
7 20250422 110233 54 100.00 KOSPI 유통 N N N N N 874 34 2 4.05 1951420627 2280749 116.98 840 890 810 1092 588 840 855.62 2.68 0 176231 894 867 840 813 786 853 799 729 252 1000 500 1 1 67236039 588 -2.14 0.66 12 3.39 -408.00 1334.00 1121 20250408 -22.03 281 20250327 211.03 1121 -22.03 20250408 281 211.03 20250327 1121 -22.03 20250408 281 211.03 20250327 0.08 Y 008600 1000 728 억 1804028 N N 26081 N 01 N
8 20250422 100233 54 100.00 KOSPI 유통 N N N N N 842 2 2 0.24 759251815 908761 46.61 840 871 810 1092 588 840 835.47 2.68 0 55695 894 867 840 813 786 853 799 729 252 1000 500 1 1 67236039 566 -2.06 0.63 12 1.35 -408.00 1334.00 1121 20250408 -24.89 281 20250327 199.64 1121 -24.89 20250408 281 199.64 20250327 1121 -24.89 20250408 281 199.64 20250327 0.08 Y 008600 1000 728 억 1804028 N N 26081 N 01 N
9 20250422 090233 54 100.00 KOSPI 유통 N N N N N 822 -18 5 -2.14 31328065 37568 1.93 840 840 822 1092 588 840 833.61 2.68 0 4118 894 867 840 813 786 853 799 729 252 1000 500 1 1 67236039 553 -2.01 0.62 12 0.06 -408.00 1334.00 1121 20250408 -26.67 281 20250327 192.53 1121 -26.67 20250408 281 192.53 20250327 1121 -26.67 20250408 281 192.53 20250327 0.08 Y 008600 1000 728 억 1804028 N N 26081 N 01 N
10 20250421 160229 53 100.00 KOSPI 유통 N N N N N 840 -7 5 -0.83 1603338343 1923708 28.11 849 867 813 1101 593 847 833.38 2.90 0 -173555 981 914 825 758 669 947 791 729 254 1000 0 1 1 67236039 565 -2.06 0.63 12 2.86 -408.00 1334.00 1121 20250408 -25.07 281 20250327 198.93 1121 -25.07 20250408 281 198.93 20250327 1121 -25.07 20250408 281 198.93 20250327 0.08 Y 008600 1000 728 억 1947287 N N 26081 N 02 N
11 20250421 150232 53 100.00 KOSPI 유통 N N N N N 835 -12 5 -1.42 1525915183 1831167 26.76 849 867 813 1101 593 847 833.22 2.90 0 -173768 981 914 825 758 669 947 791 729 254 1000 0 1 1 67236039 561 -2.05 0.63 12 2.72 -408.00 1334.00 1121 20250408 -25.51 281 20250327 197.15 1121 -25.51 20250408 281 197.15 20250327 1121 -25.51 20250408 281 197.15 20250327 0.08 Y 008600 1000 728 억 1947287 N N 32670 N 02 N
12 20250421 140233 53 100.00 KOSPI 유통 N N N N N 830 -17 5 -2.01 1447187583 1736209 25.37 849 867 813 1101 593 847 833.45 2.90 0 -173930 981 914 825 758 669 947 791 729 254 1000 0 1 1 67236039 558 -2.03 0.62 12 2.58 -408.00 1334.00 1121 20250408 -25.96 281 20250327 195.37 1121 -25.96 20250408 281 195.37 20250327 1121 -25.96 20250408 281 195.37 20250327 0.08 Y 008600 1000 728 억 1947287 N N 32670 N 02 N