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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,755,-8,5,-1.05,172619359,229513,43.77,770,770,730,991,535,763,752.11,1.53,0,-14574,789,776,751,738,713,782,744,729,228,1000,510,1,1,67236039,508,-3.28,0.46,12,0.34,-230.00,1644.00,899,20241216,-16.02,349,20241113,116.33,816,-7.48,20250120,660,14.39,20250113,899,-16.02,20241216,349,116.33,20241113,0.24,N,008600,1000,728 억,,1028034,N,N,0,N,00,N
20250306,150229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,751,-12,5,-1.57,157179395,209029,39.86,770,770,730,991,535,763,751.95,1.53,0,-12790,789,776,751,738,713,782,744,729,228,1000,510,1,1,67236039,505,-3.27,0.46,12,0.31,-230.00,1644.00,899,20241216,-16.46,349,20241113,115.19,816,-7.97,20250120,660,13.79,20250113,899,-16.46,20241216,349,115.19,20241113,0.24,N,008600,1000,728 억,,1028034,N,N,0,N,00,N
20250306,140229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,749,-14,5,-1.83,138934985,184653,35.21,770,770,730,991,535,763,752.41,1.53,0,-8723,789,776,751,738,713,782,744,729,228,1000,510,1,1,67236039,504,-3.26,0.46,12,0.27,-230.00,1644.00,899,20241216,-16.69,349,20241113,114.61,816,-8.21,20250120,660,13.48,20250113,899,-16.69,20241216,349,114.61,20241113,0.24,N,008600,1000,728 억,,1028034,N,N,0,N,00,N
20250306,130228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,755,-8,5,-1.05,121491813,161386,30.78,770,770,730,991,535,763,752.80,1.53,0,-12011,789,776,751,738,713,782,744,729,228,1000,510,1,1,67236039,508,-3.28,0.46,12,0.24,-230.00,1644.00,899,20241216,-16.02,349,20241113,116.33,816,-7.48,20250120,660,14.39,20250113,899,-16.02,20241216,349,116.33,20241113,0.24,N,008600,1000,728 억,,1028034,N,N,0,N,00,N
20250306,120229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,759,-4,5,-0.52,90990984,121011,23.08,770,770,730,991,535,763,751.92,1.53,0,-25766,789,776,751,738,713,782,744,729,228,1000,510,1,1,67236039,510,-3.30,0.46,12,0.18,-230.00,1644.00,899,20241216,-15.57,349,20241113,117.48,816,-6.99,20250120,660,15.00,20250113,899,-15.57,20241216,349,117.48,20241113,0.24,N,008600,1000,728 억,,1028034,N,N,0,N,00,N
20250306,110228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,756,-7,5,-0.92,74690948,99565,18.99,770,770,730,991,535,763,750.17,1.53,0,-23923,789,776,751,738,713,782,744,729,228,1000,510,1,1,67236039,508,-3.29,0.46,12,0.15,-230.00,1644.00,899,20241216,-15.91,349,20241113,116.62,816,-7.35,20250120,660,14.55,20250113,899,-15.91,20241216,349,116.62,20241113,0.24,N,008600,1000,728 억,,1028034,N,N,0,N,00,N
20250306,100229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,754,-9,5,-1.18,60413941,80622,15.37,770,770,730,991,535,763,749.35,1.53,0,-25683,789,776,751,738,713,782,744,729,228,1000,510,1,1,67236039,507,-3.28,0.46,12,0.12,-230.00,1644.00,899,20241216,-16.13,349,20241113,116.05,816,-7.60,20250120,660,14.24,20250113,899,-16.13,20241216,349,116.05,20241113,0.24,N,008600,1000,728 억,,1028034,N,N,0,N,00,N
20250306,090229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,769,6,2,0.79,3376744,4398,0.84,770,770,760,991,535,763,767.79,1.53,0,-545,789,776,751,738,713,782,744,729,228,1000,510,1,1,67236039,517,-3.34,0.47,12,0.01,-230.00,1644.00,899,20241216,-14.46,349,20241113,120.34,816,-5.76,20250120,660,16.52,20250113,899,-14.46,20241216,349,120.34,20241113,0.24,N,008600,1000,728 억,,1028034,N,N,0,N,00,N
20250305,160227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,763,37,2,5.10,393290889,523182,229.21,726,764,726,943,509,726,751.73,1.30,0,156028,760,743,727,710,694,735,702,729,217,1000,490,1,1,67236039,513,-3.32,0.46,12,0.78,-230.00,1644.00,899,20241216,-15.13,349,20241113,118.62,816,-6.50,20250120,660,15.61,20250113,899,-15.13,20241216,349,118.62,20241113,0.25,N,008600,1000,728 억,,875710,N,N,4,N,00,N
20250305,150229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,763,37,2,5.10,376089683,500611,219.32,726,764,726,943,509,726,751.26,1.30,0,143967,760,743,727,710,694,735,702,729,217,1000,490,1,1,67236039,513,-3.32,0.46,12,0.74,-230.00,1644.00,899,20241216,-15.13,349,20241113,118.62,816,-6.50,20250120,660,15.61,20250113,899,-15.13,20241216,349,118.62,20241113,0.25,N,008600,1000,728 억,,875710,N,N,4,N,00,N
20250305,140227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,753,27,2,3.72,290121149,387111,169.59,726,761,726,943,509,726,749.45,1.30,0,87192,760,743,727,710,694,735,702,729,217,1000,490,1,1,67236039,506,-3.27,0.46,12,0.58,-230.00,1644.00,899,20241216,-16.24,349,20241113,115.76,816,-7.72,20250120,660,14.09,20250113,899,-16.24,20241216,349,115.76,20241113,0.25,N,008600,1000,728 억,,875710,N,N,4,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 20250306 160229 57 100.00 KOSPI 유통 N N N N N 755 -8 5 -1.05 172619359 229513 43.77 770 770 730 991 535 763 752.11 1.53 0 -14574 789 776 751 738 713 782 744 729 228 1000 510 1 1 67236039 508 -3.28 0.46 12 0.34 -230.00 1644.00 899 20241216 -16.02 349 20241113 116.33 816 -7.48 20250120 660 14.39 20250113 899 -16.02 20241216 349 116.33 20241113 0.24 N 008600 1000 728 억 1028034 N N 0 N 00 N
3 20250306 150229 57 100.00 KOSPI 유통 N N N N N 751 -12 5 -1.57 157179395 209029 39.86 770 770 730 991 535 763 751.95 1.53 0 -12790 789 776 751 738 713 782 744 729 228 1000 510 1 1 67236039 505 -3.27 0.46 12 0.31 -230.00 1644.00 899 20241216 -16.46 349 20241113 115.19 816 -7.97 20250120 660 13.79 20250113 899 -16.46 20241216 349 115.19 20241113 0.24 N 008600 1000 728 억 1028034 N N 0 N 00 N
4 20250306 140229 57 100.00 KOSPI 유통 N N N N N 749 -14 5 -1.83 138934985 184653 35.21 770 770 730 991 535 763 752.41 1.53 0 -8723 789 776 751 738 713 782 744 729 228 1000 510 1 1 67236039 504 -3.26 0.46 12 0.27 -230.00 1644.00 899 20241216 -16.69 349 20241113 114.61 816 -8.21 20250120 660 13.48 20250113 899 -16.69 20241216 349 114.61 20241113 0.24 N 008600 1000 728 억 1028034 N N 0 N 00 N
5 20250306 130228 57 100.00 KOSPI 유통 N N N N N 755 -8 5 -1.05 121491813 161386 30.78 770 770 730 991 535 763 752.80 1.53 0 -12011 789 776 751 738 713 782 744 729 228 1000 510 1 1 67236039 508 -3.28 0.46 12 0.24 -230.00 1644.00 899 20241216 -16.02 349 20241113 116.33 816 -7.48 20250120 660 14.39 20250113 899 -16.02 20241216 349 116.33 20241113 0.24 N 008600 1000 728 억 1028034 N N 0 N 00 N
6 20250306 120229 57 100.00 KOSPI 유통 N N N N N 759 -4 5 -0.52 90990984 121011 23.08 770 770 730 991 535 763 751.92 1.53 0 -25766 789 776 751 738 713 782 744 729 228 1000 510 1 1 67236039 510 -3.30 0.46 12 0.18 -230.00 1644.00 899 20241216 -15.57 349 20241113 117.48 816 -6.99 20250120 660 15.00 20250113 899 -15.57 20241216 349 117.48 20241113 0.24 N 008600 1000 728 억 1028034 N N 0 N 00 N
7 20250306 110228 57 100.00 KOSPI 유통 N N N N N 756 -7 5 -0.92 74690948 99565 18.99 770 770 730 991 535 763 750.17 1.53 0 -23923 789 776 751 738 713 782 744 729 228 1000 510 1 1 67236039 508 -3.29 0.46 12 0.15 -230.00 1644.00 899 20241216 -15.91 349 20241113 116.62 816 -7.35 20250120 660 14.55 20250113 899 -15.91 20241216 349 116.62 20241113 0.24 N 008600 1000 728 억 1028034 N N 0 N 00 N
8 20250306 100229 57 100.00 KOSPI 유통 N N N N N 754 -9 5 -1.18 60413941 80622 15.37 770 770 730 991 535 763 749.35 1.53 0 -25683 789 776 751 738 713 782 744 729 228 1000 510 1 1 67236039 507 -3.28 0.46 12 0.12 -230.00 1644.00 899 20241216 -16.13 349 20241113 116.05 816 -7.60 20250120 660 14.24 20250113 899 -16.13 20241216 349 116.05 20241113 0.24 N 008600 1000 728 억 1028034 N N 0 N 00 N
9 20250306 090229 57 100.00 KOSPI 유통 N N N N N 769 6 2 0.79 3376744 4398 0.84 770 770 760 991 535 763 767.79 1.53 0 -545 789 776 751 738 713 782 744 729 228 1000 510 1 1 67236039 517 -3.34 0.47 12 0.01 -230.00 1644.00 899 20241216 -14.46 349 20241113 120.34 816 -5.76 20250120 660 16.52 20250113 899 -14.46 20241216 349 120.34 20241113 0.24 N 008600 1000 728 억 1028034 N N 0 N 00 N
10 20250305 160227 57 100.00 KOSPI 유통 N N N N N 763 37 2 5.10 393290889 523182 229.21 726 764 726 943 509 726 751.73 1.30 0 156028 760 743 727 710 694 735 702 729 217 1000 490 1 1 67236039 513 -3.32 0.46 12 0.78 -230.00 1644.00 899 20241216 -15.13 349 20241113 118.62 816 -6.50 20250120 660 15.61 20250113 899 -15.13 20241216 349 118.62 20241113 0.25 N 008600 1000 728 억 875710 N N 4 N 00 N
11 20250305 150229 57 100.00 KOSPI 유통 N N N N N 763 37 2 5.10 376089683 500611 219.32 726 764 726 943 509 726 751.26 1.30 0 143967 760 743 727 710 694 735 702 729 217 1000 490 1 1 67236039 513 -3.32 0.46 12 0.74 -230.00 1644.00 899 20241216 -15.13 349 20241113 118.62 816 -6.50 20250120 660 15.61 20250113 899 -15.13 20241216 349 118.62 20241113 0.25 N 008600 1000 728 억 875710 N N 4 N 00 N
12 20250305 140227 57 100.00 KOSPI 유통 N N N N N 753 27 2 3.72 290121149 387111 169.59 726 761 726 943 509 726 749.45 1.30 0 87192 760 743 727 710 694 735 702 729 217 1000 490 1 1 67236039 506 -3.27 0.46 12 0.58 -230.00 1644.00 899 20241216 -16.24 349 20241113 115.76 816 -7.72 20250120 660 14.09 20250113 899 -16.24 20241216 349 115.76 20241113 0.25 N 008600 1000 728 억 875710 N N 4 N 00 N