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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008930/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
20250312,160233,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27600,300,2,1.10,1619409075,58682,52.10,27300,28000,27300,35450,19150,27300,27596.34,2.02,0,11657,27933,27616,27283,26966,26633,27775,27125,350,8150,500,19110,50,1,68391550,18876,16.77,2.32,12,0.09,1646.00,11899.00,52500,20241030,-47.43,25750,20240805,7.18,30350,-9.06,20250107,26500,4.15,20250203,52500,-47.43,20241030,25750,7.18,20240805,1.00,N,008930,500,349 억,,1379745,N,N,369,N,00,N
20250312,150235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27500,200,2,0.73,1408976175,51045,45.32,27300,28000,27300,35450,19150,27300,27602.63,2.02,0,7916,27933,27616,27283,26966,26633,27775,27125,350,8150,500,19110,50,1,68391550,18808,16.71,2.31,12,0.07,1646.00,11899.00,52500,20241030,-47.62,25750,20240805,6.80,30350,-9.39,20250107,26500,3.77,20250203,52500,-47.62,20241030,25750,6.80,20240805,1.00,N,008930,500,349 억,,1379745,N,N,77,N,00,N
20250312,140234,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27600,300,2,1.10,1186594475,42966,38.15,27300,28000,27300,35450,19150,27300,27617.06,2.02,0,4392,27933,27616,27283,26966,26633,27775,27125,350,8150,500,19110,50,1,68391550,18876,16.77,2.32,12,0.06,1646.00,11899.00,52500,20241030,-47.43,25750,20240805,7.18,30350,-9.06,20250107,26500,4.15,20250203,52500,-47.43,20241030,25750,7.18,20240805,1.00,N,008930,500,349 억,,1379745,N,N,77,N,00,N
20250312,130233,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27600,300,2,1.10,1007572775,36461,32.37,27300,28000,27300,35450,19150,27300,27634.26,2.02,0,4781,27933,27616,27283,26966,26633,27775,27125,350,8150,500,19110,50,1,68391550,18876,16.77,2.32,12,0.05,1646.00,11899.00,52500,20241030,-47.43,25750,20240805,7.18,30350,-9.06,20250107,26500,4.15,20250203,52500,-47.43,20241030,25750,7.18,20240805,1.00,N,008930,500,349 억,,1379745,N,N,77,N,00,N
20250312,120234,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27500,200,2,0.73,811654450,29347,26.06,27300,28000,27300,35450,19150,27300,27657.15,2.02,0,3519,27933,27616,27283,26966,26633,27775,27125,350,8150,500,19110,50,1,68391550,18808,16.71,2.31,12,0.04,1646.00,11899.00,52500,20241030,-47.62,25750,20240805,6.80,30350,-9.39,20250107,26500,3.77,20250203,52500,-47.62,20241030,25750,6.80,20240805,1.00,N,008930,500,349 억,,1379745,N,N,77,N,00,N
20250312,110232,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27650,350,2,1.28,593324675,21417,19.02,27300,28000,27300,35450,19150,27300,27703.44,2.02,0,1550,27933,27616,27283,26966,26633,27775,27125,350,8150,500,19110,50,1,68391550,18910,16.80,2.32,12,0.03,1646.00,11899.00,52500,20241030,-47.33,25750,20240805,7.38,30350,-8.90,20250107,26500,4.34,20250203,52500,-47.33,20241030,25750,7.38,20240805,1.00,N,008930,500,349 억,,1379745,N,N,77,N,00,N
20250312,100233,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27700,400,2,1.47,496517975,17920,15.91,27300,28000,27300,35450,19150,27300,27707.48,2.02,0,2040,27933,27616,27283,26966,26633,27775,27125,350,8150,500,19110,50,1,68391550,18944,16.83,2.33,12,0.03,1646.00,11899.00,52500,20241030,-47.24,25750,20240805,7.57,30350,-8.73,20250107,26500,4.53,20250203,52500,-47.24,20241030,25750,7.57,20240805,1.00,N,008930,500,349 억,,1379745,N,N,77,N,00,N
20250312,090234,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27550,250,2,0.92,53984500,1960,1.74,27300,28000,27300,35450,19150,27300,27543.11,2.02,0,-120,27933,27616,27283,26966,26633,27775,27125,350,8150,500,19110,50,1,68391550,18842,16.74,2.32,12,0.00,1646.00,11899.00,52500,20241030,-47.52,25750,20240805,6.99,30350,-9.23,20250107,26500,3.96,20250203,52500,-47.52,20241030,25750,6.99,20240805,1.00,N,008930,500,349 억,,1379745,N,N,77,N,00,N
20250311,160233,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27300,-600,5,-2.15,3049801650,112304,118.28,27100,27600,26950,36250,19550,27900,27156.64,2.05,0,-26678,28600,28250,27950,27600,27300,28425,27775,350,8350,500,19530,50,1,68391550,18671,16.59,2.29,12,0.16,1646.00,11899.00,52500,20241030,-48.00,25750,20240805,6.02,30350,-10.05,20250107,26500,3.02,20250203,52500,-48.00,20241030,25750,6.02,20240805,1.00,N,008930,500,349 억,,1403127,N,N,77,N,00,N
20250311,150233,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27250,-650,5,-2.33,2862494200,105430,111.04,27100,27600,26950,36250,19550,27900,27150.66,2.05,0,-26000,28600,28250,27950,27600,27300,28425,27775,350,8350,500,19530,50,1,68391550,18637,16.56,2.29,12,0.15,1646.00,11899.00,52500,20241030,-48.10,25750,20240805,5.83,30350,-10.21,20250107,26500,2.83,20250203,52500,-48.10,20241030,25750,5.83,20240805,1.00,N,008930,500,349 억,,1403127,N,N,256,N,00,N
20250311,140233,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27300,-600,5,-2.15,2636531725,97137,102.31,27100,27600,26950,36250,19550,27900,27142.40,2.05,0,-27254,28600,28250,27950,27600,27300,28425,27775,350,8350,500,19530,50,1,68391550,18671,16.59,2.29,12,0.14,1646.00,11899.00,52500,20241030,-48.00,25750,20240805,6.02,30350,-10.05,20250107,26500,3.02,20250203,52500,-48.00,20241030,25750,6.02,20240805,1.00,N,008930,500,349 억,,1403127,N,N,256,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 20250312 160233 55 30.00 KOSPI200 금융 N N N Y 40 N 27600 300 2 1.10 1619409075 58682 52.10 27300 28000 27300 35450 19150 27300 27596.34 2.02 0 11657 27933 27616 27283 26966 26633 27775 27125 350 8150 500 19110 50 1 68391550 18876 16.77 2.32 12 0.09 1646.00 11899.00 52500 20241030 -47.43 25750 20240805 7.18 30350 -9.06 20250107 26500 4.15 20250203 52500 -47.43 20241030 25750 7.18 20240805 1.00 N 008930 500 349 억 1379745 N N 369 N 00 N
3 20250312 150235 55 30.00 KOSPI200 금융 N N N Y 40 N 27500 200 2 0.73 1408976175 51045 45.32 27300 28000 27300 35450 19150 27300 27602.63 2.02 0 7916 27933 27616 27283 26966 26633 27775 27125 350 8150 500 19110 50 1 68391550 18808 16.71 2.31 12 0.07 1646.00 11899.00 52500 20241030 -47.62 25750 20240805 6.80 30350 -9.39 20250107 26500 3.77 20250203 52500 -47.62 20241030 25750 6.80 20240805 1.00 N 008930 500 349 억 1379745 N N 77 N 00 N
4 20250312 140234 55 30.00 KOSPI200 금융 N N N Y 40 N 27600 300 2 1.10 1186594475 42966 38.15 27300 28000 27300 35450 19150 27300 27617.06 2.02 0 4392 27933 27616 27283 26966 26633 27775 27125 350 8150 500 19110 50 1 68391550 18876 16.77 2.32 12 0.06 1646.00 11899.00 52500 20241030 -47.43 25750 20240805 7.18 30350 -9.06 20250107 26500 4.15 20250203 52500 -47.43 20241030 25750 7.18 20240805 1.00 N 008930 500 349 억 1379745 N N 77 N 00 N
5 20250312 130233 55 30.00 KOSPI200 금융 N N N Y 40 N 27600 300 2 1.10 1007572775 36461 32.37 27300 28000 27300 35450 19150 27300 27634.26 2.02 0 4781 27933 27616 27283 26966 26633 27775 27125 350 8150 500 19110 50 1 68391550 18876 16.77 2.32 12 0.05 1646.00 11899.00 52500 20241030 -47.43 25750 20240805 7.18 30350 -9.06 20250107 26500 4.15 20250203 52500 -47.43 20241030 25750 7.18 20240805 1.00 N 008930 500 349 억 1379745 N N 77 N 00 N
6 20250312 120234 55 30.00 KOSPI200 금융 N N N Y 40 N 27500 200 2 0.73 811654450 29347 26.06 27300 28000 27300 35450 19150 27300 27657.15 2.02 0 3519 27933 27616 27283 26966 26633 27775 27125 350 8150 500 19110 50 1 68391550 18808 16.71 2.31 12 0.04 1646.00 11899.00 52500 20241030 -47.62 25750 20240805 6.80 30350 -9.39 20250107 26500 3.77 20250203 52500 -47.62 20241030 25750 6.80 20240805 1.00 N 008930 500 349 억 1379745 N N 77 N 00 N
7 20250312 110232 55 30.00 KOSPI200 금융 N N N Y 40 N 27650 350 2 1.28 593324675 21417 19.02 27300 28000 27300 35450 19150 27300 27703.44 2.02 0 1550 27933 27616 27283 26966 26633 27775 27125 350 8150 500 19110 50 1 68391550 18910 16.80 2.32 12 0.03 1646.00 11899.00 52500 20241030 -47.33 25750 20240805 7.38 30350 -8.90 20250107 26500 4.34 20250203 52500 -47.33 20241030 25750 7.38 20240805 1.00 N 008930 500 349 억 1379745 N N 77 N 00 N
8 20250312 100233 55 30.00 KOSPI200 금융 N N N Y 40 N 27700 400 2 1.47 496517975 17920 15.91 27300 28000 27300 35450 19150 27300 27707.48 2.02 0 2040 27933 27616 27283 26966 26633 27775 27125 350 8150 500 19110 50 1 68391550 18944 16.83 2.33 12 0.03 1646.00 11899.00 52500 20241030 -47.24 25750 20240805 7.57 30350 -8.73 20250107 26500 4.53 20250203 52500 -47.24 20241030 25750 7.57 20240805 1.00 N 008930 500 349 억 1379745 N N 77 N 00 N
9 20250312 090234 55 30.00 KOSPI200 금융 N N N Y 40 N 27550 250 2 0.92 53984500 1960 1.74 27300 28000 27300 35450 19150 27300 27543.11 2.02 0 -120 27933 27616 27283 26966 26633 27775 27125 350 8150 500 19110 50 1 68391550 18842 16.74 2.32 12 0.00 1646.00 11899.00 52500 20241030 -47.52 25750 20240805 6.99 30350 -9.23 20250107 26500 3.96 20250203 52500 -47.52 20241030 25750 6.99 20240805 1.00 N 008930 500 349 억 1379745 N N 77 N 00 N
10 20250311 160233 55 30.00 KOSPI200 금융 N N N Y 40 N 27300 -600 5 -2.15 3049801650 112304 118.28 27100 27600 26950 36250 19550 27900 27156.64 2.05 0 -26678 28600 28250 27950 27600 27300 28425 27775 350 8350 500 19530 50 1 68391550 18671 16.59 2.29 12 0.16 1646.00 11899.00 52500 20241030 -48.00 25750 20240805 6.02 30350 -10.05 20250107 26500 3.02 20250203 52500 -48.00 20241030 25750 6.02 20240805 1.00 N 008930 500 349 억 1403127 N N 77 N 00 N
11 20250311 150233 55 30.00 KOSPI200 금융 N N N Y 40 N 27250 -650 5 -2.33 2862494200 105430 111.04 27100 27600 26950 36250 19550 27900 27150.66 2.05 0 -26000 28600 28250 27950 27600 27300 28425 27775 350 8350 500 19530 50 1 68391550 18637 16.56 2.29 12 0.15 1646.00 11899.00 52500 20241030 -48.10 25750 20240805 5.83 30350 -10.21 20250107 26500 2.83 20250203 52500 -48.10 20241030 25750 5.83 20240805 1.00 N 008930 500 349 억 1403127 N N 256 N 00 N
12 20250311 140233 55 30.00 KOSPI200 금융 N N N Y 40 N 27300 -600 5 -2.15 2636531725 97137 102.31 27100 27600 26950 36250 19550 27900 27142.40 2.05 0 -27254 28600 28250 27950 27600 27300 28425 27775 350 8350 500 19530 50 1 68391550 18671 16.59 2.29 12 0.14 1646.00 11899.00 52500 20241030 -48.00 25750 20240805 6.02 30350 -10.05 20250107 26500 3.02 20250203 52500 -48.00 20241030 25750 6.02 20240805 1.00 N 008930 500 349 억 1403127 N N 256 N 00 N