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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160229,53,100.00,KOSPI,,유통,N,N,N,N, ,N,820,-8,5,-0.97,2400664195,2935550,141.10,829,861,770,1076,580,828,817.77,2.23,0,385545,944,886,853,795,762,869,778,729,248,1000,0,1,1,67236039,551,-2.01,0.61,12,4.37,-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,,1500015,N,N,26285,N,02,N
20250414,150230,53,100.00,KOSPI,,유통,N,N,N,N, ,N,825,-3,5,-0.36,2307865343,2822429,135.66,829,861,770,1076,580,828,817.67,2.23,0,424431,944,886,853,795,762,869,778,729,248,1000,0,1,1,67236039,555,-2.02,0.62,12,4.20,-408.00,1334.00,1121,20250408,-26.40,281,20250327,193.59,1121,-26.40,20250408,281,193.59,20250327,1121,-26.40,20250408,281,193.59,20250327,0.08,Y,008600,1000,728 억,,1500015,N,N,30812,N,02,N
20250414,140229,53,100.00,KOSPI,,유통,N,N,N,N, ,N,829,1,2,0.12,2097588995,2568992,123.48,829,861,770,1076,580,828,816.48,2.23,0,418002,944,886,853,795,762,869,778,729,248,1000,0,1,1,67236039,557,-2.03,0.62,12,3.82,-408.00,1334.00,1121,20250408,-26.05,281,20250327,195.02,1121,-26.05,20250408,281,195.02,20250327,1121,-26.05,20250408,281,195.02,20250327,0.08,Y,008600,1000,728 억,,1500015,N,N,30812,N,02,N
20250414,130230,53,100.00,KOSPI,,유통,N,N,N,N, ,N,836,8,2,0.97,1864490471,2289760,110.06,829,861,770,1076,580,828,814.24,2.23,0,334839,944,886,853,795,762,869,778,729,248,1000,0,1,1,67236039,562,-2.05,0.63,12,3.41,-408.00,1334.00,1121,20250408,-25.42,281,20250327,197.51,1121,-25.42,20250408,281,197.51,20250327,1121,-25.42,20250408,281,197.51,20250327,0.08,Y,008600,1000,728 억,,1500015,N,N,30812,N,02,N
20250414,120230,53,100.00,KOSPI,,유통,N,N,N,N, ,N,821,-7,5,-0.85,1728944620,2126447,102.21,829,861,770,1076,580,828,813.03,2.23,0,327929,944,886,853,795,762,869,778,729,248,1000,0,1,1,67236039,552,-2.01,0.62,12,3.16,-408.00,1334.00,1121,20250408,-26.76,281,20250327,192.17,1121,-26.76,20250408,281,192.17,20250327,1121,-26.76,20250408,281,192.17,20250327,0.08,Y,008600,1000,728 억,,1500015,N,N,30812,N,02,N
20250414,110229,53,100.00,KOSPI,,유통,N,N,N,N, ,N,820,-8,5,-0.97,1159775959,1447684,69.58,829,835,770,1076,580,828,801.03,2.23,0,294774,944,886,853,795,762,869,778,729,248,1000,0,1,1,67236039,551,-2.01,0.61,12,2.15,-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,,1500015,N,N,30812,N,02,N
20250414,100230,53,100.00,KOSPI,,유통,N,N,N,N, ,N,810,-18,5,-2.17,884042413,1109656,53.34,829,835,770,1076,580,828,796.53,2.23,0,226939,944,886,853,795,762,869,778,729,248,1000,0,1,1,67236039,545,-1.99,0.61,12,1.65,-408.00,1334.00,1121,20250408,-27.74,281,20250327,188.26,1121,-27.74,20250408,281,188.26,20250327,1121,-27.74,20250408,281,188.26,20250327,0.08,Y,008600,1000,728 억,,1500015,N,N,30812,N,02,N
20250414,090230,53,100.00,KOSPI,,유통,N,N,N,N, ,N,834,6,2,0.72,54353789,65517,3.15,829,835,828,1076,580,828,829.76,2.23,0,-2746,944,886,853,795,762,869,778,729,248,1000,0,1,1,67236039,561,-2.04,0.63,12,0.10,-408.00,1334.00,1121,20250408,-25.60,281,20250327,196.80,1121,-25.60,20250408,281,196.80,20250327,1121,-25.60,20250408,281,196.80,20250327,0.08,Y,008600,1000,728 억,,1500015,N,N,30812,N,02,N
20250411,160228,53,100.00,KOSPI,,유통,N,N,N,N, ,N,828,-56,5,-6.33,1733509653,2058819,28.09,909,911,820,1149,619,884,841.84,2.36,0,-84107,986,934,880,828,774,961,855,729,265,1000,0,1,1,67236039,557,-2.03,0.62,12,3.06,-408.00,1334.00,1121,20250408,-26.14,281,20250327,194.66,1121,-26.14,20250408,281,194.66,20250327,1121,-26.14,20250408,281,194.66,20250327,0.08,Y,008600,1000,728 억,,1585591,N,N,30812,N,02,N
20250411,150229,53,100.00,KOSPI,,유통,N,N,N,N, ,N,831,-53,5,-6.00,1644959621,1952015,26.63,909,911,820,1149,619,884,842.53,2.36,0,-80567,986,934,880,828,774,961,855,729,265,1000,0,1,1,67236039,559,-2.04,0.62,12,2.90,-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,,1585591,N,N,2690,N,02,N
20250411,140229,53,100.00,KOSPI,,유통,N,N,N,N, ,N,835,-49,5,-5.54,1532090583,1816694,24.79,909,911,820,1149,619,884,843.16,2.36,0,-78537,986,934,880,828,774,961,855,729,265,1000,0,1,1,67236039,561,-2.05,0.63,12,2.70,-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,,1585591,N,N,2690,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 20250414 160229 53 100.00 KOSPI 유통 N N N N N 820 -8 5 -0.97 2400664195 2935550 141.10 829 861 770 1076 580 828 817.77 2.23 0 385545 944 886 853 795 762 869 778 729 248 1000 0 1 1 67236039 551 -2.01 0.61 12 4.37 -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 1500015 N N 26285 N 02 N
3 20250414 150230 53 100.00 KOSPI 유통 N N N N N 825 -3 5 -0.36 2307865343 2822429 135.66 829 861 770 1076 580 828 817.67 2.23 0 424431 944 886 853 795 762 869 778 729 248 1000 0 1 1 67236039 555 -2.02 0.62 12 4.20 -408.00 1334.00 1121 20250408 -26.40 281 20250327 193.59 1121 -26.40 20250408 281 193.59 20250327 1121 -26.40 20250408 281 193.59 20250327 0.08 Y 008600 1000 728 억 1500015 N N 30812 N 02 N
4 20250414 140229 53 100.00 KOSPI 유통 N N N N N 829 1 2 0.12 2097588995 2568992 123.48 829 861 770 1076 580 828 816.48 2.23 0 418002 944 886 853 795 762 869 778 729 248 1000 0 1 1 67236039 557 -2.03 0.62 12 3.82 -408.00 1334.00 1121 20250408 -26.05 281 20250327 195.02 1121 -26.05 20250408 281 195.02 20250327 1121 -26.05 20250408 281 195.02 20250327 0.08 Y 008600 1000 728 억 1500015 N N 30812 N 02 N
5 20250414 130230 53 100.00 KOSPI 유통 N N N N N 836 8 2 0.97 1864490471 2289760 110.06 829 861 770 1076 580 828 814.24 2.23 0 334839 944 886 853 795 762 869 778 729 248 1000 0 1 1 67236039 562 -2.05 0.63 12 3.41 -408.00 1334.00 1121 20250408 -25.42 281 20250327 197.51 1121 -25.42 20250408 281 197.51 20250327 1121 -25.42 20250408 281 197.51 20250327 0.08 Y 008600 1000 728 억 1500015 N N 30812 N 02 N
6 20250414 120230 53 100.00 KOSPI 유통 N N N N N 821 -7 5 -0.85 1728944620 2126447 102.21 829 861 770 1076 580 828 813.03 2.23 0 327929 944 886 853 795 762 869 778 729 248 1000 0 1 1 67236039 552 -2.01 0.62 12 3.16 -408.00 1334.00 1121 20250408 -26.76 281 20250327 192.17 1121 -26.76 20250408 281 192.17 20250327 1121 -26.76 20250408 281 192.17 20250327 0.08 Y 008600 1000 728 억 1500015 N N 30812 N 02 N
7 20250414 110229 53 100.00 KOSPI 유통 N N N N N 820 -8 5 -0.97 1159775959 1447684 69.58 829 835 770 1076 580 828 801.03 2.23 0 294774 944 886 853 795 762 869 778 729 248 1000 0 1 1 67236039 551 -2.01 0.61 12 2.15 -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 1500015 N N 30812 N 02 N
8 20250414 100230 53 100.00 KOSPI 유통 N N N N N 810 -18 5 -2.17 884042413 1109656 53.34 829 835 770 1076 580 828 796.53 2.23 0 226939 944 886 853 795 762 869 778 729 248 1000 0 1 1 67236039 545 -1.99 0.61 12 1.65 -408.00 1334.00 1121 20250408 -27.74 281 20250327 188.26 1121 -27.74 20250408 281 188.26 20250327 1121 -27.74 20250408 281 188.26 20250327 0.08 Y 008600 1000 728 억 1500015 N N 30812 N 02 N
9 20250414 090230 53 100.00 KOSPI 유통 N N N N N 834 6 2 0.72 54353789 65517 3.15 829 835 828 1076 580 828 829.76 2.23 0 -2746 944 886 853 795 762 869 778 729 248 1000 0 1 1 67236039 561 -2.04 0.63 12 0.10 -408.00 1334.00 1121 20250408 -25.60 281 20250327 196.80 1121 -25.60 20250408 281 196.80 20250327 1121 -25.60 20250408 281 196.80 20250327 0.08 Y 008600 1000 728 억 1500015 N N 30812 N 02 N
10 20250411 160228 53 100.00 KOSPI 유통 N N N N N 828 -56 5 -6.33 1733509653 2058819 28.09 909 911 820 1149 619 884 841.84 2.36 0 -84107 986 934 880 828 774 961 855 729 265 1000 0 1 1 67236039 557 -2.03 0.62 12 3.06 -408.00 1334.00 1121 20250408 -26.14 281 20250327 194.66 1121 -26.14 20250408 281 194.66 20250327 1121 -26.14 20250408 281 194.66 20250327 0.08 Y 008600 1000 728 억 1585591 N N 30812 N 02 N
11 20250411 150229 53 100.00 KOSPI 유통 N N N N N 831 -53 5 -6.00 1644959621 1952015 26.63 909 911 820 1149 619 884 842.53 2.36 0 -80567 986 934 880 828 774 961 855 729 265 1000 0 1 1 67236039 559 -2.04 0.62 12 2.90 -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 1585591 N N 2690 N 02 N
12 20250411 140229 53 100.00 KOSPI 유통 N N N N N 835 -49 5 -5.54 1532090583 1816694 24.79 909 911 820 1149 619 884 843.16 2.36 0 -78537 986 934 880 828 774 961 855 729 265 1000 0 1 1 67236039 561 -2.05 0.63 12 2.70 -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 1585591 N N 2690 N 02 N