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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,720,-35,5,-4.64,595761200,814473,351.53,755,766,687,981,529,755,731.47,1.64,0,52599,791,772,751,732,711,762,722,729,226,1000,510,1,1,67236039,484,-3.13,0.44,12,1.21,-230.00,1644.00,899,20241216,-19.91,349,20241113,106.30,816,-11.76,20250120,660,9.09,20250113,899,-19.91,20241216,349,106.30,20241113,0.24,N,008600,1000,728 억,,1100112,N,N,7,N,00,N
20250307,150231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,722,-33,5,-4.37,559511669,764034,329.76,755,766,687,981,529,755,732.31,1.64,0,67480,791,772,751,732,711,762,722,729,226,1000,510,1,1,67236039,485,-3.14,0.44,12,1.14,-230.00,1644.00,899,20241216,-19.69,349,20241113,106.88,816,-11.52,20250120,660,9.39,20250113,899,-19.69,20241216,349,106.88,20241113,0.24,N,008600,1000,728 억,,1100112,N,N,0,N,00,N
20250307,140229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,733,-22,5,-2.91,329296120,441768,190.67,755,766,731,981,529,755,745.41,1.64,0,22932,791,772,751,732,711,762,722,729,226,1000,510,1,1,67236039,493,-3.19,0.45,12,0.66,-230.00,1644.00,899,20241216,-18.46,349,20241113,110.03,816,-10.17,20250120,660,11.06,20250113,899,-18.46,20241216,349,110.03,20241113,0.24,N,008600,1000,728 억,,1100112,N,N,0,N,00,N
20250307,130230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,758,3,2,0.40,285703739,383008,165.31,755,766,731,981,529,755,745.95,1.64,0,42260,791,772,751,732,711,762,722,729,226,1000,510,1,1,67236039,510,-3.30,0.46,12,0.57,-230.00,1644.00,899,20241216,-15.68,349,20241113,117.19,816,-7.11,20250120,660,14.85,20250113,899,-15.68,20241216,349,117.19,20241113,0.24,N,008600,1000,728 억,,1100112,N,N,0,N,00,N
20250307,120231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,756,1,2,0.13,213546833,286945,123.85,755,766,731,981,529,755,744.21,1.64,0,76635,791,772,751,732,711,762,722,729,226,1000,510,1,1,67236039,508,-3.29,0.46,12,0.43,-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,,1100112,N,N,0,N,00,N
20250307,110230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,753,-2,5,-0.26,170118576,229098,98.88,755,766,731,981,529,755,742.56,1.64,0,76322,791,772,751,732,711,762,722,729,226,1000,510,1,1,67236039,506,-3.27,0.46,12,0.34,-230.00,1644.00,899,20241216,-16.24,349,20241113,115.76,816,-7.72,20250120,660,14.09,20250113,899,-16.24,20241216,349,115.76,20241113,0.24,N,008600,1000,728 억,,1100112,N,N,0,N,00,N
20250307,100230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,755,0,3,0.00,139155613,187769,81.04,755,766,731,981,529,755,741.10,1.64,0,79624,791,772,751,732,711,762,722,729,226,1000,510,1,1,67236039,508,-3.28,0.46,12,0.28,-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,,1100112,N,N,0,N,00,N
20250307,090231,57,100.00,KOSPI,,유통,N,N,N,N, ,N,755,0,3,0.00,4358615,5773,2.49,755,755,755,981,529,755,755.00,1.64,0,-536,791,772,751,732,711,762,722,729,226,1000,510,1,1,67236039,508,-3.28,0.46,12,0.01,-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,,1100112,N,N,0,N,00,N
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
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 20250307 160230 57 100.00 KOSPI 유통 N N N N N 720 -35 5 -4.64 595761200 814473 351.53 755 766 687 981 529 755 731.47 1.64 0 52599 791 772 751 732 711 762 722 729 226 1000 510 1 1 67236039 484 -3.13 0.44 12 1.21 -230.00 1644.00 899 20241216 -19.91 349 20241113 106.30 816 -11.76 20250120 660 9.09 20250113 899 -19.91 20241216 349 106.30 20241113 0.24 N 008600 1000 728 억 1100112 N N 7 N 00 N
3 20250307 150231 57 100.00 KOSPI 유통 N N N N N 722 -33 5 -4.37 559511669 764034 329.76 755 766 687 981 529 755 732.31 1.64 0 67480 791 772 751 732 711 762 722 729 226 1000 510 1 1 67236039 485 -3.14 0.44 12 1.14 -230.00 1644.00 899 20241216 -19.69 349 20241113 106.88 816 -11.52 20250120 660 9.39 20250113 899 -19.69 20241216 349 106.88 20241113 0.24 N 008600 1000 728 억 1100112 N N 0 N 00 N
4 20250307 140229 57 100.00 KOSPI 유통 N N N N N 733 -22 5 -2.91 329296120 441768 190.67 755 766 731 981 529 755 745.41 1.64 0 22932 791 772 751 732 711 762 722 729 226 1000 510 1 1 67236039 493 -3.19 0.45 12 0.66 -230.00 1644.00 899 20241216 -18.46 349 20241113 110.03 816 -10.17 20250120 660 11.06 20250113 899 -18.46 20241216 349 110.03 20241113 0.24 N 008600 1000 728 억 1100112 N N 0 N 00 N
5 20250307 130230 57 100.00 KOSPI 유통 N N N N N 758 3 2 0.40 285703739 383008 165.31 755 766 731 981 529 755 745.95 1.64 0 42260 791 772 751 732 711 762 722 729 226 1000 510 1 1 67236039 510 -3.30 0.46 12 0.57 -230.00 1644.00 899 20241216 -15.68 349 20241113 117.19 816 -7.11 20250120 660 14.85 20250113 899 -15.68 20241216 349 117.19 20241113 0.24 N 008600 1000 728 억 1100112 N N 0 N 00 N
6 20250307 120231 57 100.00 KOSPI 유통 N N N N N 756 1 2 0.13 213546833 286945 123.85 755 766 731 981 529 755 744.21 1.64 0 76635 791 772 751 732 711 762 722 729 226 1000 510 1 1 67236039 508 -3.29 0.46 12 0.43 -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 1100112 N N 0 N 00 N
7 20250307 110230 57 100.00 KOSPI 유통 N N N N N 753 -2 5 -0.26 170118576 229098 98.88 755 766 731 981 529 755 742.56 1.64 0 76322 791 772 751 732 711 762 722 729 226 1000 510 1 1 67236039 506 -3.27 0.46 12 0.34 -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 0.24 N 008600 1000 728 억 1100112 N N 0 N 00 N
8 20250307 100230 57 100.00 KOSPI 유통 N N N N N 755 0 3 0.00 139155613 187769 81.04 755 766 731 981 529 755 741.10 1.64 0 79624 791 772 751 732 711 762 722 729 226 1000 510 1 1 67236039 508 -3.28 0.46 12 0.28 -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 1100112 N N 0 N 00 N
9 20250307 090231 57 100.00 KOSPI 유통 N N N N N 755 0 3 0.00 4358615 5773 2.49 755 755 755 981 529 755 755.00 1.64 0 -536 791 772 751 732 711 762 722 729 226 1000 510 1 1 67236039 508 -3.28 0.46 12 0.01 -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 1100112 N N 0 N 00 N
10 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
11 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
12 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