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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008930/price/prices-20250501.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
20250516,160216,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36450,3150,2,9.46,32632667025,909943,345.61,33800,36850,33800,43250,23350,33300,35861.95,1.97,0,-22201,34633,33966,32983,32316,31333,34300,32650,350,9950,500,23970,50,1,68391550,24929,42.19,2.92,12,1.33,864.00,12503.00,52500,20241030,-30.57,24250,20250403,50.31,36850,-1.09,20250516,24250,50.31,20250403,52500,-30.57,20241030,24250,50.31,20250403,0.74,Y,008930,500,349 억,,1344084,N,N,28413,N,00,N
20250516,150218,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36150,2850,2,8.56,31530476150,879636,334.10,33800,36850,33800,43250,23350,33300,35844.91,1.97,0,-25525,34633,33966,32983,32316,31333,34300,32650,350,9950,500,23970,50,1,68391550,24724,41.84,2.89,12,1.29,864.00,12503.00,52500,20241030,-31.14,24250,20250403,49.07,36850,-1.90,20250516,24250,49.07,20250403,52500,-31.14,20241030,24250,49.07,20250403,0.74,Y,008930,500,349 억,,1344084,N,N,16655,N,00,N
20250516,140219,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36250,2950,2,8.86,29570067950,825424,313.51,33800,36850,33800,43250,23350,33300,35824.10,1.97,0,-24248,34633,33966,32983,32316,31333,34300,32650,350,9950,500,23970,50,1,68391550,24792,41.96,2.90,12,1.21,864.00,12503.00,52500,20241030,-30.95,24250,20250403,49.48,36850,-1.63,20250516,24250,49.48,20250403,52500,-30.95,20241030,24250,49.48,20250403,0.74,Y,008930,500,349 억,,1344084,N,N,16655,N,00,N
20250516,130218,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36250,2950,2,8.86,27828453025,777398,295.27,33800,36850,33800,43250,23350,33300,35796.92,1.97,0,-21199,34633,33966,32983,32316,31333,34300,32650,350,9950,500,23970,50,1,68391550,24792,41.96,2.90,12,1.14,864.00,12503.00,52500,20241030,-30.95,24250,20250403,49.48,36850,-1.63,20250516,24250,49.48,20250403,52500,-30.95,20241030,24250,49.48,20250403,0.74,Y,008930,500,349 억,,1344084,N,N,16655,N,00,N
20250516,120217,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36150,2850,2,8.56,25594473200,715999,271.95,33800,36850,33800,43250,23350,33300,35746.52,1.97,0,-7234,34633,33966,32983,32316,31333,34300,32650,350,9950,500,23970,50,1,68391550,24724,41.84,2.89,12,1.05,864.00,12503.00,52500,20241030,-31.14,24250,20250403,49.07,36850,-1.90,20250516,24250,49.07,20250403,52500,-31.14,20241030,24250,49.07,20250403,0.74,Y,008930,500,349 억,,1344084,N,N,16655,N,00,N
20250516,110212,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35800,2500,2,7.51,23201952275,649823,246.81,33800,36850,33800,43250,23350,33300,35705.03,1.97,0,-7286,34633,33966,32983,32316,31333,34300,32650,350,9950,500,23970,50,1,68391550,24484,41.44,2.86,12,0.95,864.00,12503.00,52500,20241030,-31.81,24250,20250403,47.63,36850,-2.85,20250516,24250,47.63,20250403,52500,-31.81,20241030,24250,47.63,20250403,0.74,Y,008930,500,349 억,,1344084,N,N,16655,N,00,N
20250516,100220,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35550,2250,2,6.76,11168901000,318337,120.91,33800,36000,33800,43250,23350,33300,35085.15,1.97,0,-8312,34633,33966,32983,32316,31333,34300,32650,350,9950,500,23970,50,1,68391550,24313,41.15,2.84,12,0.47,864.00,12503.00,52500,20241030,-32.29,24250,20250403,46.60,36000,-1.25,20250516,24250,46.60,20250403,52500,-32.29,20241030,24250,46.60,20250403,0.74,Y,008930,500,349 억,,1344084,N,N,16655,N,00,N
20250516,090218,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,34500,1200,2,3.60,844020125,24689,9.38,33800,34500,33800,43250,23350,33300,34186.08,1.97,0,3824,34633,33966,32983,32316,31333,34300,32650,350,9950,500,23970,50,1,68391550,23595,39.93,2.76,12,0.04,864.00,12503.00,52500,20241030,-34.29,24250,20250403,42.27,34500,0.00,20250516,24250,42.27,20250403,52500,-34.29,20241030,24250,42.27,20250403,0.74,Y,008930,500,349 억,,1344084,N,N,16655,N,00,N
20250515,160230,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,33300,700,2,2.15,8645274500,263286,43.70,32350,33650,32000,42350,22850,32600,32836.00,2.02,0,-34818,36233,34416,32533,30716,28833,35325,31625,350,9750,500,23470,50,1,68391550,22774,38.54,2.66,12,0.38,864.00,12503.00,52500,20241030,-36.57,24250,20250403,37.32,34350,-3.06,20250514,24250,37.32,20250403,52500,-36.57,20241030,24250,37.32,20250403,0.74,Y,008930,500,349 억,,1379225,N,N,16655,N,00,N
20250515,150231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,33250,650,2,1.99,6909454600,211355,35.08,32350,33300,32000,42350,22850,32600,32691.23,2.02,0,-22544,36233,34416,32533,30716,28833,35325,31625,350,9750,500,23470,50,1,68391550,22740,38.48,2.66,12,0.31,864.00,12503.00,52500,20241030,-36.67,24250,20250403,37.11,34350,-3.20,20250514,24250,37.11,20250403,52500,-36.67,20241030,24250,37.11,20250403,0.74,Y,008930,500,349 억,,1379225,N,N,41309,N,00,N
20250515,140230,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,32350,-250,5,-0.77,5174799575,158493,26.31,32350,33050,32000,42350,22850,32600,32650.02,2.02,0,-6671,36233,34416,32533,30716,28833,35325,31625,350,9750,500,23470,50,1,68391550,22125,37.44,2.59,12,0.23,864.00,12503.00,52500,20241030,-38.38,24250,20250403,33.40,34350,-5.82,20250514,24250,33.40,20250403,52500,-38.38,20241030,24250,33.40,20250403,0.74,Y,008930,500,349 억,,1379225,N,N,41309,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 20250516 160216 55 30.00 KOSPI200 금융 N N N Y 40 N 36450 3150 2 9.46 32632667025 909943 345.61 33800 36850 33800 43250 23350 33300 35861.95 1.97 0 -22201 34633 33966 32983 32316 31333 34300 32650 350 9950 500 23970 50 1 68391550 24929 42.19 2.92 12 1.33 864.00 12503.00 52500 20241030 -30.57 24250 20250403 50.31 36850 -1.09 20250516 24250 50.31 20250403 52500 -30.57 20241030 24250 50.31 20250403 0.74 Y 008930 500 349 억 1344084 N N 28413 N 00 N
3 20250516 150218 55 30.00 KOSPI200 금융 N N N Y 40 N 36150 2850 2 8.56 31530476150 879636 334.10 33800 36850 33800 43250 23350 33300 35844.91 1.97 0 -25525 34633 33966 32983 32316 31333 34300 32650 350 9950 500 23970 50 1 68391550 24724 41.84 2.89 12 1.29 864.00 12503.00 52500 20241030 -31.14 24250 20250403 49.07 36850 -1.90 20250516 24250 49.07 20250403 52500 -31.14 20241030 24250 49.07 20250403 0.74 Y 008930 500 349 억 1344084 N N 16655 N 00 N
4 20250516 140219 55 30.00 KOSPI200 금융 N N N Y 40 N 36250 2950 2 8.86 29570067950 825424 313.51 33800 36850 33800 43250 23350 33300 35824.10 1.97 0 -24248 34633 33966 32983 32316 31333 34300 32650 350 9950 500 23970 50 1 68391550 24792 41.96 2.90 12 1.21 864.00 12503.00 52500 20241030 -30.95 24250 20250403 49.48 36850 -1.63 20250516 24250 49.48 20250403 52500 -30.95 20241030 24250 49.48 20250403 0.74 Y 008930 500 349 억 1344084 N N 16655 N 00 N
5 20250516 130218 55 30.00 KOSPI200 금융 N N N Y 40 N 36250 2950 2 8.86 27828453025 777398 295.27 33800 36850 33800 43250 23350 33300 35796.92 1.97 0 -21199 34633 33966 32983 32316 31333 34300 32650 350 9950 500 23970 50 1 68391550 24792 41.96 2.90 12 1.14 864.00 12503.00 52500 20241030 -30.95 24250 20250403 49.48 36850 -1.63 20250516 24250 49.48 20250403 52500 -30.95 20241030 24250 49.48 20250403 0.74 Y 008930 500 349 억 1344084 N N 16655 N 00 N
6 20250516 120217 55 30.00 KOSPI200 금융 N N N Y 40 N 36150 2850 2 8.56 25594473200 715999 271.95 33800 36850 33800 43250 23350 33300 35746.52 1.97 0 -7234 34633 33966 32983 32316 31333 34300 32650 350 9950 500 23970 50 1 68391550 24724 41.84 2.89 12 1.05 864.00 12503.00 52500 20241030 -31.14 24250 20250403 49.07 36850 -1.90 20250516 24250 49.07 20250403 52500 -31.14 20241030 24250 49.07 20250403 0.74 Y 008930 500 349 억 1344084 N N 16655 N 00 N
7 20250516 110212 55 30.00 KOSPI200 금융 N N N Y 40 N 35800 2500 2 7.51 23201952275 649823 246.81 33800 36850 33800 43250 23350 33300 35705.03 1.97 0 -7286 34633 33966 32983 32316 31333 34300 32650 350 9950 500 23970 50 1 68391550 24484 41.44 2.86 12 0.95 864.00 12503.00 52500 20241030 -31.81 24250 20250403 47.63 36850 -2.85 20250516 24250 47.63 20250403 52500 -31.81 20241030 24250 47.63 20250403 0.74 Y 008930 500 349 억 1344084 N N 16655 N 00 N
8 20250516 100220 55 30.00 KOSPI200 금융 N N N Y 40 N 35550 2250 2 6.76 11168901000 318337 120.91 33800 36000 33800 43250 23350 33300 35085.15 1.97 0 -8312 34633 33966 32983 32316 31333 34300 32650 350 9950 500 23970 50 1 68391550 24313 41.15 2.84 12 0.47 864.00 12503.00 52500 20241030 -32.29 24250 20250403 46.60 36000 -1.25 20250516 24250 46.60 20250403 52500 -32.29 20241030 24250 46.60 20250403 0.74 Y 008930 500 349 억 1344084 N N 16655 N 00 N
9 20250516 090218 55 30.00 KOSPI200 금융 N N N Y 40 N 34500 1200 2 3.60 844020125 24689 9.38 33800 34500 33800 43250 23350 33300 34186.08 1.97 0 3824 34633 33966 32983 32316 31333 34300 32650 350 9950 500 23970 50 1 68391550 23595 39.93 2.76 12 0.04 864.00 12503.00 52500 20241030 -34.29 24250 20250403 42.27 34500 0.00 20250516 24250 42.27 20250403 52500 -34.29 20241030 24250 42.27 20250403 0.74 Y 008930 500 349 억 1344084 N N 16655 N 00 N
10 20250515 160230 55 30.00 KOSPI200 금융 N N N Y 40 N 33300 700 2 2.15 8645274500 263286 43.70 32350 33650 32000 42350 22850 32600 32836.00 2.02 0 -34818 36233 34416 32533 30716 28833 35325 31625 350 9750 500 23470 50 1 68391550 22774 38.54 2.66 12 0.38 864.00 12503.00 52500 20241030 -36.57 24250 20250403 37.32 34350 -3.06 20250514 24250 37.32 20250403 52500 -36.57 20241030 24250 37.32 20250403 0.74 Y 008930 500 349 억 1379225 N N 16655 N 00 N
11 20250515 150231 55 30.00 KOSPI200 금융 N N N Y 40 N 33250 650 2 1.99 6909454600 211355 35.08 32350 33300 32000 42350 22850 32600 32691.23 2.02 0 -22544 36233 34416 32533 30716 28833 35325 31625 350 9750 500 23470 50 1 68391550 22740 38.48 2.66 12 0.31 864.00 12503.00 52500 20241030 -36.67 24250 20250403 37.11 34350 -3.20 20250514 24250 37.11 20250403 52500 -36.67 20241030 24250 37.11 20250403 0.74 Y 008930 500 349 억 1379225 N N 41309 N 00 N
12 20250515 140230 55 30.00 KOSPI200 금융 N N N Y 40 N 32350 -250 5 -0.77 5174799575 158493 26.31 32350 33050 32000 42350 22850 32600 32650.02 2.02 0 -6671 36233 34416 32533 30716 28833 35325 31625 350 9750 500 23470 50 1 68391550 22125 37.44 2.59 12 0.23 864.00 12503.00 52500 20241030 -38.38 24250 20250403 33.40 34350 -5.82 20250514 24250 33.40 20250403 52500 -38.38 20241030 24250 33.40 20250403 0.74 Y 008930 500 349 억 1379225 N N 41309 N 00 N