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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,661,-9,5,-1.34,103653675,154983,58.77,680,682,661,871,469,670,668.81,1.69,0,-24568,714,692,671,649,628,703,660,729,201,1000,450,1,1,67236039,444,-2.87,0.40,12,0.23,-230.00,1644.00,899,20241216,-26.47,349,20241113,89.40,816,-19.00,20250120,638,3.61,20250311,899,-26.47,20241216,349,89.40,20241113,0.28,N,008600,1000,728 억,,1134273,N,N,4,N,00,N
20250313,150233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,663,-7,5,-1.04,96917710,144807,54.91,680,682,662,871,469,670,669.29,1.69,0,-15966,714,692,671,649,628,703,660,729,201,1000,450,1,1,67236039,446,-2.88,0.40,12,0.22,-230.00,1644.00,899,20241216,-26.25,349,20241113,89.97,816,-18.75,20250120,638,3.92,20250311,899,-26.25,20241216,349,89.97,20241113,0.28,N,008600,1000,728 억,,1134273,N,N,23,N,00,N
20250313,140233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,669,-1,5,-0.15,94156574,140646,53.33,680,682,662,871,469,670,669.46,1.69,0,-13210,714,692,671,649,628,703,660,729,201,1000,450,1,1,67236039,450,-2.91,0.41,12,0.21,-230.00,1644.00,899,20241216,-25.58,349,20241113,91.69,816,-18.01,20250120,638,4.86,20250311,899,-25.58,20241216,349,91.69,20241113,0.28,N,008600,1000,728 억,,1134273,N,N,23,N,00,N
20250313,130233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,669,-1,5,-0.15,80265221,119758,45.41,680,682,664,871,469,670,670.23,1.69,0,-17519,714,692,671,649,628,703,660,729,201,1000,450,1,1,67236039,450,-2.91,0.41,12,0.18,-230.00,1644.00,899,20241216,-25.58,349,20241113,91.69,816,-18.01,20250120,638,4.86,20250311,899,-25.58,20241216,349,91.69,20241113,0.28,N,008600,1000,728 억,,1134273,N,N,23,N,00,N
20250313,120233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,667,-3,5,-0.45,73713238,109907,41.68,680,682,665,871,469,670,670.69,1.69,0,-15060,714,692,671,649,628,703,660,729,201,1000,450,1,1,67236039,448,-2.90,0.41,12,0.16,-230.00,1644.00,899,20241216,-25.81,349,20241113,91.12,816,-18.26,20250120,638,4.55,20250311,899,-25.81,20241216,349,91.12,20241113,0.28,N,008600,1000,728 억,,1134273,N,N,23,N,00,N
20250313,110233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,670,0,3,0.00,62760508,93540,35.47,680,682,665,871,469,670,670.95,1.69,0,-12293,714,692,671,649,628,703,660,729,201,1000,450,1,1,67236039,450,-2.91,0.41,12,0.14,-230.00,1644.00,899,20241216,-25.47,349,20241113,91.98,816,-17.89,20250120,638,5.02,20250311,899,-25.47,20241216,349,91.98,20241113,0.28,N,008600,1000,728 억,,1134273,N,N,23,N,00,N
20250313,100233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,670,0,3,0.00,37111104,55133,20.91,680,682,668,871,469,670,673.12,1.69,0,-17594,714,692,671,649,628,703,660,729,201,1000,450,1,1,67236039,450,-2.91,0.41,12,0.08,-230.00,1644.00,899,20241216,-25.47,349,20241113,91.98,816,-17.89,20250120,638,5.02,20250311,899,-25.47,20241216,349,91.98,20241113,0.28,N,008600,1000,728 억,,1134273,N,N,23,N,00,N
20250313,090233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,680,10,2,1.49,431120,634,0.24,680,680,680,871,469,670,680.00,1.69,0,-2,714,692,671,649,628,703,660,729,201,1000,450,1,1,67236039,457,-2.96,0.41,12,0.00,-230.00,1644.00,899,20241216,-24.36,349,20241113,94.84,816,-16.67,20250120,638,6.58,20250311,899,-24.36,20241216,349,94.84,20241113,0.28,N,008600,1000,728 억,,1134273,N,N,23,N,00,N
20250312,160232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,670,14,2,2.13,176478771,263620,37.46,650,693,650,852,460,656,669.44,1.63,0,12592,697,676,657,636,617,667,627,729,196,1000,440,1,1,67236039,450,-2.91,0.41,12,0.39,-230.00,1644.00,899,20241216,-25.47,349,20241113,91.98,816,-17.89,20250120,638,5.02,20250311,899,-25.47,20241216,349,91.98,20241113,0.29,N,008600,1000,728 억,,1092754,N,N,23,N,00,N
20250312,150234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,673,17,2,2.59,164524232,245731,34.91,650,693,650,852,460,656,669.53,1.63,0,17314,697,676,657,636,617,667,627,729,196,1000,440,1,1,67236039,452,-2.93,0.41,12,0.37,-230.00,1644.00,899,20241216,-25.14,349,20241113,92.84,816,-17.52,20250120,638,5.49,20250311,899,-25.14,20241216,349,92.84,20241113,0.29,N,008600,1000,728 억,,1092754,N,N,4,N,00,N
20250312,140232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,676,20,2,3.05,158860098,237270,33.71,650,693,650,852,460,656,669.53,1.63,0,19041,697,676,657,636,617,667,627,729,196,1000,440,1,1,67236039,455,-2.94,0.41,12,0.35,-230.00,1644.00,899,20241216,-24.81,349,20241113,93.70,816,-17.16,20250120,638,5.96,20250311,899,-24.81,20241216,349,93.70,20241113,0.29,N,008600,1000,728 억,,1092754,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 20250313 160232 57 100.00 KOSPI 유통 N N N N N 661 -9 5 -1.34 103653675 154983 58.77 680 682 661 871 469 670 668.81 1.69 0 -24568 714 692 671 649 628 703 660 729 201 1000 450 1 1 67236039 444 -2.87 0.40 12 0.23 -230.00 1644.00 899 20241216 -26.47 349 20241113 89.40 816 -19.00 20250120 638 3.61 20250311 899 -26.47 20241216 349 89.40 20241113 0.28 N 008600 1000 728 억 1134273 N N 4 N 00 N
3 20250313 150233 57 100.00 KOSPI 유통 N N N N N 663 -7 5 -1.04 96917710 144807 54.91 680 682 662 871 469 670 669.29 1.69 0 -15966 714 692 671 649 628 703 660 729 201 1000 450 1 1 67236039 446 -2.88 0.40 12 0.22 -230.00 1644.00 899 20241216 -26.25 349 20241113 89.97 816 -18.75 20250120 638 3.92 20250311 899 -26.25 20241216 349 89.97 20241113 0.28 N 008600 1000 728 억 1134273 N N 23 N 00 N
4 20250313 140233 57 100.00 KOSPI 유통 N N N N N 669 -1 5 -0.15 94156574 140646 53.33 680 682 662 871 469 670 669.46 1.69 0 -13210 714 692 671 649 628 703 660 729 201 1000 450 1 1 67236039 450 -2.91 0.41 12 0.21 -230.00 1644.00 899 20241216 -25.58 349 20241113 91.69 816 -18.01 20250120 638 4.86 20250311 899 -25.58 20241216 349 91.69 20241113 0.28 N 008600 1000 728 억 1134273 N N 23 N 00 N
5 20250313 130233 57 100.00 KOSPI 유통 N N N N N 669 -1 5 -0.15 80265221 119758 45.41 680 682 664 871 469 670 670.23 1.69 0 -17519 714 692 671 649 628 703 660 729 201 1000 450 1 1 67236039 450 -2.91 0.41 12 0.18 -230.00 1644.00 899 20241216 -25.58 349 20241113 91.69 816 -18.01 20250120 638 4.86 20250311 899 -25.58 20241216 349 91.69 20241113 0.28 N 008600 1000 728 억 1134273 N N 23 N 00 N
6 20250313 120233 57 100.00 KOSPI 유통 N N N N N 667 -3 5 -0.45 73713238 109907 41.68 680 682 665 871 469 670 670.69 1.69 0 -15060 714 692 671 649 628 703 660 729 201 1000 450 1 1 67236039 448 -2.90 0.41 12 0.16 -230.00 1644.00 899 20241216 -25.81 349 20241113 91.12 816 -18.26 20250120 638 4.55 20250311 899 -25.81 20241216 349 91.12 20241113 0.28 N 008600 1000 728 억 1134273 N N 23 N 00 N
7 20250313 110233 57 100.00 KOSPI 유통 N N N N N 670 0 3 0.00 62760508 93540 35.47 680 682 665 871 469 670 670.95 1.69 0 -12293 714 692 671 649 628 703 660 729 201 1000 450 1 1 67236039 450 -2.91 0.41 12 0.14 -230.00 1644.00 899 20241216 -25.47 349 20241113 91.98 816 -17.89 20250120 638 5.02 20250311 899 -25.47 20241216 349 91.98 20241113 0.28 N 008600 1000 728 억 1134273 N N 23 N 00 N
8 20250313 100233 57 100.00 KOSPI 유통 N N N N N 670 0 3 0.00 37111104 55133 20.91 680 682 668 871 469 670 673.12 1.69 0 -17594 714 692 671 649 628 703 660 729 201 1000 450 1 1 67236039 450 -2.91 0.41 12 0.08 -230.00 1644.00 899 20241216 -25.47 349 20241113 91.98 816 -17.89 20250120 638 5.02 20250311 899 -25.47 20241216 349 91.98 20241113 0.28 N 008600 1000 728 억 1134273 N N 23 N 00 N
9 20250313 090233 57 100.00 KOSPI 유통 N N N N N 680 10 2 1.49 431120 634 0.24 680 680 680 871 469 670 680.00 1.69 0 -2 714 692 671 649 628 703 660 729 201 1000 450 1 1 67236039 457 -2.96 0.41 12 0.00 -230.00 1644.00 899 20241216 -24.36 349 20241113 94.84 816 -16.67 20250120 638 6.58 20250311 899 -24.36 20241216 349 94.84 20241113 0.28 N 008600 1000 728 억 1134273 N N 23 N 00 N
10 20250312 160232 57 100.00 KOSPI 유통 N N N N N 670 14 2 2.13 176478771 263620 37.46 650 693 650 852 460 656 669.44 1.63 0 12592 697 676 657 636 617 667 627 729 196 1000 440 1 1 67236039 450 -2.91 0.41 12 0.39 -230.00 1644.00 899 20241216 -25.47 349 20241113 91.98 816 -17.89 20250120 638 5.02 20250311 899 -25.47 20241216 349 91.98 20241113 0.29 N 008600 1000 728 억 1092754 N N 23 N 00 N
11 20250312 150234 57 100.00 KOSPI 유통 N N N N N 673 17 2 2.59 164524232 245731 34.91 650 693 650 852 460 656 669.53 1.63 0 17314 697 676 657 636 617 667 627 729 196 1000 440 1 1 67236039 452 -2.93 0.41 12 0.37 -230.00 1644.00 899 20241216 -25.14 349 20241113 92.84 816 -17.52 20250120 638 5.49 20250311 899 -25.14 20241216 349 92.84 20241113 0.29 N 008600 1000 728 억 1092754 N N 4 N 00 N
12 20250312 140232 57 100.00 KOSPI 유통 N N N N N 676 20 2 3.05 158860098 237270 33.71 650 693 650 852 460 656 669.53 1.63 0 19041 697 676 657 636 617 667 627 729 196 1000 440 1 1 67236039 455 -2.94 0.41 12 0.35 -230.00 1644.00 899 20241216 -24.81 349 20241113 93.70 816 -17.16 20250120 638 5.96 20250311 899 -24.81 20241216 349 93.70 20241113 0.29 N 008600 1000 728 억 1092754 N N 4 N 00 N