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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,717,15,2,2.14,229200364,322190,214.20,702,725,695,912,492,702,711.38,1.31,0,32204,712,706,698,692,684,710,696,729,210,1000,470,1,1,67236039,482,-3.12,0.44,12,0.48,-230.00,1644.00,899,20241216,-20.24,349,20241113,105.44,816,-12.13,20250120,660,8.64,20250113,899,-20.24,20241216,349,105.44,20241113,0.28,N,008600,1000,728 억,,878953,N,N,50,N,00,N
20250219,150236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,713,11,2,1.57,205336094,288661,191.90,702,725,695,912,492,702,711.34,1.31,0,31315,712,706,698,692,684,710,696,729,210,1000,470,1,1,67236039,479,-3.10,0.43,12,0.43,-230.00,1644.00,899,20241216,-20.69,349,20241113,104.30,816,-12.62,20250120,660,8.03,20250113,899,-20.69,20241216,349,104.30,20241113,0.28,N,008600,1000,728 억,,878953,N,N,5,N,00,N
20250219,140235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,712,10,2,1.42,192870012,271109,180.24,702,725,695,912,492,702,711.41,1.31,0,32538,712,706,698,692,684,710,696,729,210,1000,470,1,1,67236039,479,-3.10,0.43,12,0.40,-230.00,1644.00,899,20241216,-20.80,349,20241113,104.01,816,-12.75,20250120,660,7.88,20250113,899,-20.80,20241216,349,104.01,20241113,0.28,N,008600,1000,728 억,,878953,N,N,5,N,00,N
20250219,130235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,721,19,2,2.71,154920428,217643,144.69,702,725,695,912,492,702,711.81,1.31,0,16570,712,706,698,692,684,710,696,729,210,1000,470,1,1,67236039,485,-3.13,0.44,12,0.32,-230.00,1644.00,899,20241216,-19.80,349,20241113,106.59,816,-11.64,20250120,660,9.24,20250113,899,-19.80,20241216,349,106.59,20241113,0.28,N,008600,1000,728 억,,878953,N,N,5,N,00,N
20250219,120235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,721,19,2,2.71,127738167,179708,119.47,702,725,695,912,492,702,710.81,1.31,0,20701,712,706,698,692,684,710,696,729,210,1000,470,1,1,67236039,485,-3.13,0.44,12,0.27,-230.00,1644.00,899,20241216,-19.80,349,20241113,106.59,816,-11.64,20250120,660,9.24,20250113,899,-19.80,20241216,349,106.59,20241113,0.28,N,008600,1000,728 억,,878953,N,N,5,N,00,N
20250219,110235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,714,12,2,1.71,76221975,107988,71.79,702,714,695,912,492,702,705.84,1.31,0,2963,712,706,698,692,684,710,696,729,210,1000,470,1,1,67236039,480,-3.10,0.43,12,0.16,-230.00,1644.00,899,20241216,-20.58,349,20241113,104.58,816,-12.50,20250120,660,8.18,20250113,899,-20.58,20241216,349,104.58,20241113,0.28,N,008600,1000,728 억,,878953,N,N,5,N,00,N
20250219,100235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,701,-1,5,-0.14,41306307,58724,39.04,702,710,695,912,492,702,703.40,1.31,0,-8369,712,706,698,692,684,710,696,729,210,1000,470,1,1,67236039,471,-3.05,0.43,12,0.09,-230.00,1644.00,899,20241216,-22.02,349,20241113,100.86,816,-14.09,20250120,660,6.21,20250113,899,-22.02,20241216,349,100.86,20241113,0.28,N,008600,1000,728 억,,878953,N,N,5,N,00,N
20250219,090236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,702,0,3,0.00,641588,914,0.61,702,702,700,912,492,702,701.96,1.31,0,-150,712,706,698,692,684,710,696,729,210,1000,470,1,1,67236039,472,-3.05,0.43,12,0.00,-230.00,1644.00,899,20241216,-21.91,349,20241113,101.15,816,-13.97,20250120,660,6.36,20250113,899,-21.91,20241216,349,101.15,20241113,0.28,N,008600,1000,728 억,,878953,N,N,5,N,00,N
20250218,160234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,702,2,2,0.29,104925121,150402,55.19,696,704,690,910,490,700,697.63,1.30,0,8281,732,715,704,687,676,710,682,729,210,1000,470,1,1,67236039,472,-3.05,0.43,12,0.22,-230.00,1644.00,899,20241216,-21.91,349,20241113,101.15,816,-13.97,20250120,660,6.36,20250113,899,-21.91,20241216,349,101.15,20241113,0.28,N,008600,1000,728 억,,877163,N,N,5,N,00,N
20250218,150235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,702,2,2,0.29,101392979,145350,53.34,696,704,690,910,490,700,697.58,1.30,0,4275,732,715,704,687,676,710,682,729,210,1000,470,1,1,67236039,472,-3.05,0.43,12,0.22,-230.00,1644.00,899,20241216,-21.91,349,20241113,101.15,816,-13.97,20250120,660,6.36,20250113,899,-21.91,20241216,349,101.15,20241113,0.28,N,008600,1000,728 억,,877163,N,N,37,N,00,N
20250218,140236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,699,-1,5,-0.14,90199334,129342,47.46,696,704,690,910,490,700,697.37,1.30,0,834,732,715,704,687,676,710,682,729,210,1000,470,1,1,67236039,470,-3.04,0.43,12,0.19,-230.00,1644.00,899,20241216,-22.25,349,20241113,100.29,816,-14.34,20250120,660,5.91,20250113,899,-22.25,20241216,349,100.29,20241113,0.28,N,008600,1000,728 억,,877163,N,N,37,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 20250219 160234 57 100.00 KOSPI 유통 N N N N N 717 15 2 2.14 229200364 322190 214.20 702 725 695 912 492 702 711.38 1.31 0 32204 712 706 698 692 684 710 696 729 210 1000 470 1 1 67236039 482 -3.12 0.44 12 0.48 -230.00 1644.00 899 20241216 -20.24 349 20241113 105.44 816 -12.13 20250120 660 8.64 20250113 899 -20.24 20241216 349 105.44 20241113 0.28 N 008600 1000 728 억 878953 N N 50 N 00 N
3 20250219 150236 57 100.00 KOSPI 유통 N N N N N 713 11 2 1.57 205336094 288661 191.90 702 725 695 912 492 702 711.34 1.31 0 31315 712 706 698 692 684 710 696 729 210 1000 470 1 1 67236039 479 -3.10 0.43 12 0.43 -230.00 1644.00 899 20241216 -20.69 349 20241113 104.30 816 -12.62 20250120 660 8.03 20250113 899 -20.69 20241216 349 104.30 20241113 0.28 N 008600 1000 728 억 878953 N N 5 N 00 N
4 20250219 140235 57 100.00 KOSPI 유통 N N N N N 712 10 2 1.42 192870012 271109 180.24 702 725 695 912 492 702 711.41 1.31 0 32538 712 706 698 692 684 710 696 729 210 1000 470 1 1 67236039 479 -3.10 0.43 12 0.40 -230.00 1644.00 899 20241216 -20.80 349 20241113 104.01 816 -12.75 20250120 660 7.88 20250113 899 -20.80 20241216 349 104.01 20241113 0.28 N 008600 1000 728 억 878953 N N 5 N 00 N
5 20250219 130235 57 100.00 KOSPI 유통 N N N N N 721 19 2 2.71 154920428 217643 144.69 702 725 695 912 492 702 711.81 1.31 0 16570 712 706 698 692 684 710 696 729 210 1000 470 1 1 67236039 485 -3.13 0.44 12 0.32 -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 0.28 N 008600 1000 728 억 878953 N N 5 N 00 N
6 20250219 120235 57 100.00 KOSPI 유통 N N N N N 721 19 2 2.71 127738167 179708 119.47 702 725 695 912 492 702 710.81 1.31 0 20701 712 706 698 692 684 710 696 729 210 1000 470 1 1 67236039 485 -3.13 0.44 12 0.27 -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 0.28 N 008600 1000 728 억 878953 N N 5 N 00 N
7 20250219 110235 57 100.00 KOSPI 유통 N N N N N 714 12 2 1.71 76221975 107988 71.79 702 714 695 912 492 702 705.84 1.31 0 2963 712 706 698 692 684 710 696 729 210 1000 470 1 1 67236039 480 -3.10 0.43 12 0.16 -230.00 1644.00 899 20241216 -20.58 349 20241113 104.58 816 -12.50 20250120 660 8.18 20250113 899 -20.58 20241216 349 104.58 20241113 0.28 N 008600 1000 728 억 878953 N N 5 N 00 N
8 20250219 100235 57 100.00 KOSPI 유통 N N N N N 701 -1 5 -0.14 41306307 58724 39.04 702 710 695 912 492 702 703.40 1.31 0 -8369 712 706 698 692 684 710 696 729 210 1000 470 1 1 67236039 471 -3.05 0.43 12 0.09 -230.00 1644.00 899 20241216 -22.02 349 20241113 100.86 816 -14.09 20250120 660 6.21 20250113 899 -22.02 20241216 349 100.86 20241113 0.28 N 008600 1000 728 억 878953 N N 5 N 00 N
9 20250219 090236 57 100.00 KOSPI 유통 N N N N N 702 0 3 0.00 641588 914 0.61 702 702 700 912 492 702 701.96 1.31 0 -150 712 706 698 692 684 710 696 729 210 1000 470 1 1 67236039 472 -3.05 0.43 12 0.00 -230.00 1644.00 899 20241216 -21.91 349 20241113 101.15 816 -13.97 20250120 660 6.36 20250113 899 -21.91 20241216 349 101.15 20241113 0.28 N 008600 1000 728 억 878953 N N 5 N 00 N
10 20250218 160234 57 100.00 KOSPI 유통 N N N N N 702 2 2 0.29 104925121 150402 55.19 696 704 690 910 490 700 697.63 1.30 0 8281 732 715 704 687 676 710 682 729 210 1000 470 1 1 67236039 472 -3.05 0.43 12 0.22 -230.00 1644.00 899 20241216 -21.91 349 20241113 101.15 816 -13.97 20250120 660 6.36 20250113 899 -21.91 20241216 349 101.15 20241113 0.28 N 008600 1000 728 억 877163 N N 5 N 00 N
11 20250218 150235 57 100.00 KOSPI 유통 N N N N N 702 2 2 0.29 101392979 145350 53.34 696 704 690 910 490 700 697.58 1.30 0 4275 732 715 704 687 676 710 682 729 210 1000 470 1 1 67236039 472 -3.05 0.43 12 0.22 -230.00 1644.00 899 20241216 -21.91 349 20241113 101.15 816 -13.97 20250120 660 6.36 20250113 899 -21.91 20241216 349 101.15 20241113 0.28 N 008600 1000 728 억 877163 N N 37 N 00 N
12 20250218 140236 57 100.00 KOSPI 유통 N N N N N 699 -1 5 -0.14 90199334 129342 47.46 696 704 690 910 490 700 697.37 1.30 0 834 732 715 704 687 676 710 682 729 210 1000 470 1 1 67236039 470 -3.04 0.43 12 0.19 -230.00 1644.00 899 20241216 -22.25 349 20241113 100.29 816 -14.34 20250120 660 5.91 20250113 899 -22.25 20241216 349 100.29 20241113 0.28 N 008600 1000 728 억 877163 N N 37 N 00 N