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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,467,-200,4,-29.99,2140664533,4574658,1869.08,470,510,467,867,467,667,468.01,1.58,0,64944,723,694,677,648,631,686,640,729,200,1000,450,1,1,67236039,314,-2.03,0.28,12,6.80,-230.00,1644.00,899,20241216,-48.05,349,20241113,33.81,816,-42.77,20250120,467,0.00,20250321,899,-48.05,20241216,349,33.81,20241113,0.23,N,008600,1000,728 억,,1059288,N,N,2,N,00,N
20250321,150236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,467,-200,4,-29.99,1988444949,4248706,1735.91,470,510,467,867,467,667,468.01,1.58,0,64944,723,694,677,648,631,686,640,729,200,1000,450,1,1,67236039,314,-2.03,0.28,12,6.32,-230.00,1644.00,899,20241216,-48.05,349,20241113,33.81,816,-42.77,20250120,467,0.00,20250321,899,-48.05,20241216,349,33.81,20241113,0.23,N,008600,1000,728 억,,1059288,N,N,2,N,00,N
20250321,140235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,467,-200,4,-29.99,1933212392,4130435,1687.59,470,510,467,867,467,667,468.04,1.58,0,64944,723,694,677,648,631,686,640,729,200,1000,450,1,1,67236039,314,-2.03,0.28,12,6.14,-230.00,1644.00,899,20241216,-48.05,349,20241113,33.81,816,-42.77,20250120,467,0.00,20250321,899,-48.05,20241216,349,33.81,20241113,0.23,N,008600,1000,728 억,,1059288,N,N,2,N,00,N
20250321,130236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,467,-200,4,-29.99,1796366915,3837404,1567.86,470,510,467,867,467,667,468.12,1.58,0,64944,723,694,677,648,631,686,640,729,200,1000,450,1,1,67236039,314,-2.03,0.28,12,5.71,-230.00,1644.00,899,20241216,-48.05,349,20241113,33.81,816,-42.77,20250120,467,0.00,20250321,899,-48.05,20241216,349,33.81,20241113,0.23,N,008600,1000,728 억,,1059288,N,N,2,N,00,N
20250321,120238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,467,-200,4,-29.99,1741772747,3720500,1520.10,470,510,467,867,467,667,468.16,1.58,0,64944,723,694,677,648,631,686,640,729,200,1000,450,1,1,67236039,314,-2.03,0.28,12,5.53,-230.00,1644.00,899,20241216,-48.05,349,20241113,33.81,816,-42.77,20250120,467,0.00,20250321,899,-48.05,20241216,349,33.81,20241113,0.23,N,008600,1000,728 억,,1059288,N,N,2,N,00,N
20250321,110236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,467,-200,4,-29.99,1562920153,3337518,1363.62,470,510,467,867,467,667,468.29,1.58,0,64944,723,694,677,648,631,686,640,729,200,1000,450,1,1,67236039,314,-2.03,0.28,12,4.96,-230.00,1644.00,899,20241216,-48.05,349,20241113,33.81,816,-42.77,20250120,467,0.00,20250321,899,-48.05,20241216,349,33.81,20241113,0.23,N,008600,1000,728 억,,1059288,N,N,2,N,00,N
20250321,100237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,467,-200,4,-29.99,1208777241,2579182,1053.79,470,510,467,867,467,667,468.67,1.58,0,64944,723,694,677,648,631,686,640,729,200,1000,450,1,1,67236039,314,-2.03,0.28,12,3.84,-230.00,1644.00,899,20241216,-48.05,349,20241113,33.81,816,-42.77,20250120,467,0.00,20250321,899,-48.05,20241216,349,33.81,20241113,0.23,N,008600,1000,728 억,,1059288,N,N,2,N,00,N
20250321,090238,57,100.00,KOSPI,,유통,N,N,N,N, ,N,470,-197,5,-29.54,233979280,497824,203.40,470,472,470,867,467,667,470.00,1.58,0,0,723,694,677,648,631,686,640,729,200,1000,450,1,1,67236039,316,-2.04,0.29,12,0.74,-230.00,1644.00,899,20241216,-47.72,349,20241113,34.67,816,-42.40,20250120,470,0.00,20250321,899,-47.72,20241216,349,34.67,20241113,0.23,N,008600,1000,728 억,,1059288,Y,N,2,N,00,N
20250320,160235,57,100.00,KOSPI,,유통,N,N,N,N, ,N,667,-30,5,-4.30,143039689,209669,73.73,697,706,660,906,488,697,682.22,1.62,0,-27222,765,730,702,667,639,748,685,729,209,1000,470,1,1,67236039,448,-2.90,0.41,12,0.31,-230.00,1644.00,899,20241216,-25.81,349,20241113,91.12,816,-18.26,20250120,638,4.55,20250311,899,-25.81,20241216,349,91.12,20241113,0.23,N,008600,1000,728 억,,1087829,N,N,2,N,00,N
20250320,150237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,679,-18,5,-2.58,135671841,198684,69.87,697,706,660,906,488,697,682.85,1.62,0,-22449,765,730,702,667,639,748,685,729,209,1000,470,1,1,67236039,457,-2.95,0.41,12,0.30,-230.00,1644.00,899,20241216,-24.47,349,20241113,94.56,816,-16.79,20250120,638,6.43,20250311,899,-24.47,20241216,349,94.56,20241113,0.23,N,008600,1000,728 억,,1087829,N,N,7,N,00,N
20250320,140237,57,100.00,KOSPI,,유통,N,N,N,N, ,N,677,-20,5,-2.87,124523520,182184,64.07,697,706,660,906,488,697,683.50,1.62,0,-24675,765,730,702,667,639,748,685,729,209,1000,470,1,1,67236039,455,-2.94,0.41,12,0.27,-230.00,1644.00,899,20241216,-24.69,349,20241113,93.98,816,-17.03,20250120,638,6.11,20250311,899,-24.69,20241216,349,93.98,20241113,0.23,N,008600,1000,728 억,,1087829,N,N,7,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 20250321 160236 57 100.00 KOSPI 유통 N N N N N 467 -200 4 -29.99 2140664533 4574658 1869.08 470 510 467 867 467 667 468.01 1.58 0 64944 723 694 677 648 631 686 640 729 200 1000 450 1 1 67236039 314 -2.03 0.28 12 6.80 -230.00 1644.00 899 20241216 -48.05 349 20241113 33.81 816 -42.77 20250120 467 0.00 20250321 899 -48.05 20241216 349 33.81 20241113 0.23 N 008600 1000 728 억 1059288 N N 2 N 00 N
3 20250321 150236 57 100.00 KOSPI 유통 N N N N N 467 -200 4 -29.99 1988444949 4248706 1735.91 470 510 467 867 467 667 468.01 1.58 0 64944 723 694 677 648 631 686 640 729 200 1000 450 1 1 67236039 314 -2.03 0.28 12 6.32 -230.00 1644.00 899 20241216 -48.05 349 20241113 33.81 816 -42.77 20250120 467 0.00 20250321 899 -48.05 20241216 349 33.81 20241113 0.23 N 008600 1000 728 억 1059288 N N 2 N 00 N
4 20250321 140235 57 100.00 KOSPI 유통 N N N N N 467 -200 4 -29.99 1933212392 4130435 1687.59 470 510 467 867 467 667 468.04 1.58 0 64944 723 694 677 648 631 686 640 729 200 1000 450 1 1 67236039 314 -2.03 0.28 12 6.14 -230.00 1644.00 899 20241216 -48.05 349 20241113 33.81 816 -42.77 20250120 467 0.00 20250321 899 -48.05 20241216 349 33.81 20241113 0.23 N 008600 1000 728 억 1059288 N N 2 N 00 N
5 20250321 130236 57 100.00 KOSPI 유통 N N N N N 467 -200 4 -29.99 1796366915 3837404 1567.86 470 510 467 867 467 667 468.12 1.58 0 64944 723 694 677 648 631 686 640 729 200 1000 450 1 1 67236039 314 -2.03 0.28 12 5.71 -230.00 1644.00 899 20241216 -48.05 349 20241113 33.81 816 -42.77 20250120 467 0.00 20250321 899 -48.05 20241216 349 33.81 20241113 0.23 N 008600 1000 728 억 1059288 N N 2 N 00 N
6 20250321 120238 57 100.00 KOSPI 유통 N N N N N 467 -200 4 -29.99 1741772747 3720500 1520.10 470 510 467 867 467 667 468.16 1.58 0 64944 723 694 677 648 631 686 640 729 200 1000 450 1 1 67236039 314 -2.03 0.28 12 5.53 -230.00 1644.00 899 20241216 -48.05 349 20241113 33.81 816 -42.77 20250120 467 0.00 20250321 899 -48.05 20241216 349 33.81 20241113 0.23 N 008600 1000 728 억 1059288 N N 2 N 00 N
7 20250321 110236 57 100.00 KOSPI 유통 N N N N N 467 -200 4 -29.99 1562920153 3337518 1363.62 470 510 467 867 467 667 468.29 1.58 0 64944 723 694 677 648 631 686 640 729 200 1000 450 1 1 67236039 314 -2.03 0.28 12 4.96 -230.00 1644.00 899 20241216 -48.05 349 20241113 33.81 816 -42.77 20250120 467 0.00 20250321 899 -48.05 20241216 349 33.81 20241113 0.23 N 008600 1000 728 억 1059288 N N 2 N 00 N
8 20250321 100237 57 100.00 KOSPI 유통 N N N N N 467 -200 4 -29.99 1208777241 2579182 1053.79 470 510 467 867 467 667 468.67 1.58 0 64944 723 694 677 648 631 686 640 729 200 1000 450 1 1 67236039 314 -2.03 0.28 12 3.84 -230.00 1644.00 899 20241216 -48.05 349 20241113 33.81 816 -42.77 20250120 467 0.00 20250321 899 -48.05 20241216 349 33.81 20241113 0.23 N 008600 1000 728 억 1059288 N N 2 N 00 N
9 20250321 090238 57 100.00 KOSPI 유통 N N N N N 470 -197 5 -29.54 233979280 497824 203.40 470 472 470 867 467 667 470.00 1.58 0 0 723 694 677 648 631 686 640 729 200 1000 450 1 1 67236039 316 -2.04 0.29 12 0.74 -230.00 1644.00 899 20241216 -47.72 349 20241113 34.67 816 -42.40 20250120 470 0.00 20250321 899 -47.72 20241216 349 34.67 20241113 0.23 N 008600 1000 728 억 1059288 Y N 2 N 00 N
10 20250320 160235 57 100.00 KOSPI 유통 N N N N N 667 -30 5 -4.30 143039689 209669 73.73 697 706 660 906 488 697 682.22 1.62 0 -27222 765 730 702 667 639 748 685 729 209 1000 470 1 1 67236039 448 -2.90 0.41 12 0.31 -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 0.23 N 008600 1000 728 억 1087829 N N 2 N 00 N
11 20250320 150237 57 100.00 KOSPI 유통 N N N N N 679 -18 5 -2.58 135671841 198684 69.87 697 706 660 906 488 697 682.85 1.62 0 -22449 765 730 702 667 639 748 685 729 209 1000 470 1 1 67236039 457 -2.95 0.41 12 0.30 -230.00 1644.00 899 20241216 -24.47 349 20241113 94.56 816 -16.79 20250120 638 6.43 20250311 899 -24.47 20241216 349 94.56 20241113 0.23 N 008600 1000 728 억 1087829 N N 7 N 00 N
12 20250320 140237 57 100.00 KOSPI 유통 N N N N N 677 -20 5 -2.87 124523520 182184 64.07 697 706 660 906 488 697 683.50 1.62 0 -24675 765 730 702 667 639 748 685 729 209 1000 470 1 1 67236039 455 -2.94 0.41 12 0.27 -230.00 1644.00 899 20241216 -24.69 349 20241113 93.98 816 -17.03 20250120 638 6.11 20250311 899 -24.69 20241216 349 93.98 20241113 0.23 N 008600 1000 728 억 1087829 N N 7 N 00 N