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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
008930/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160224,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,26250,-100,5,-0.38,1711067325,64669,54.24,26600,26750,26250,34250,18450,26350,26458.93,2.21,0,-17041,27850,27100,26650,25900,25450,26875,25675,350,7900,500,18970,50,1,68391550,17953,30.38,2.10,12,0.09,864.00,12503.00,52500,20241030,-50.00,25750,20240805,1.94,30350,-13.51,20250107,26200,0.19,20250331,52500,-50.00,20241030,25750,1.94,20240805,0.96,Y,008930,500,349 억,,1508618,N,N,16124,N,00,N
20250401,150224,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,26250,-100,5,-0.38,1463439925,55239,46.33,26600,26750,26250,34250,18450,26350,26492.88,2.21,0,-13876,27850,27100,26650,25900,25450,26875,25675,350,7900,500,18970,50,1,68391550,17953,30.38,2.10,12,0.08,864.00,12503.00,52500,20241030,-50.00,25750,20240805,1.94,30350,-13.51,20250107,26200,0.19,20250331,52500,-50.00,20241030,25750,1.94,20240805,0.96,Y,008930,500,349 억,,1508618,N,N,15340,N,00,N
20250401,140223,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,26500,150,2,0.57,1135360875,42805,35.90,26600,26750,26250,34250,18450,26350,26524.02,2.21,0,-7219,27850,27100,26650,25900,25450,26875,25675,350,7900,500,18970,50,1,68391550,18124,30.67,2.12,12,0.06,864.00,12503.00,52500,20241030,-49.52,25750,20240805,2.91,30350,-12.69,20250107,26200,1.15,20250331,52500,-49.52,20241030,25750,2.91,20240805,0.96,Y,008930,500,349 억,,1508618,N,N,15340,N,00,N
20250401,130224,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,26500,150,2,0.57,967236225,36455,30.57,26600,26750,26250,34250,18450,26350,26532.33,2.21,0,-5609,27850,27100,26650,25900,25450,26875,25675,350,7900,500,18970,50,1,68391550,18124,30.67,2.12,12,0.05,864.00,12503.00,52500,20241030,-49.52,25750,20240805,2.91,30350,-12.69,20250107,26200,1.15,20250331,52500,-49.52,20241030,25750,2.91,20240805,0.96,Y,008930,500,349 억,,1508618,N,N,15340,N,00,N
20250401,120224,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,26700,350,2,1.33,863117550,32542,27.29,26600,26750,26250,34250,18450,26350,26523.19,2.21,0,-4491,27850,27100,26650,25900,25450,26875,25675,350,7900,500,18970,50,1,68391550,18261,30.90,2.14,12,0.05,864.00,12503.00,52500,20241030,-49.14,25750,20240805,3.69,30350,-12.03,20250107,26200,1.91,20250331,52500,-49.14,20241030,25750,3.69,20240805,0.96,Y,008930,500,349 억,,1508618,N,N,15340,N,00,N
20250401,110223,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,26650,300,2,1.14,708885775,26755,22.44,26600,26750,26250,34250,18450,26350,26495.45,2.21,0,-3376,27850,27100,26650,25900,25450,26875,25675,350,7900,500,18970,50,1,68391550,18226,30.84,2.13,12,0.04,864.00,12503.00,52500,20241030,-49.24,25750,20240805,3.50,30350,-12.19,20250107,26200,1.72,20250331,52500,-49.24,20241030,25750,3.50,20240805,0.96,Y,008930,500,349 억,,1508618,N,N,15340,N,00,N
20250401,100221,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,26250,-100,5,-0.38,465772325,17572,14.74,26600,26750,26250,34250,18450,26350,26506.51,2.21,0,-2675,27850,27100,26650,25900,25450,26875,25675,350,7900,500,18970,50,1,68391550,17953,30.38,2.10,12,0.03,864.00,12503.00,52500,20241030,-50.00,25750,20240805,1.94,30350,-13.51,20250107,26200,0.19,20250331,52500,-50.00,20241030,25750,1.94,20240805,0.96,Y,008930,500,349 억,,1508618,N,N,15340,N,00,N
20250401,090223,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,26600,250,2,0.95,43533300,1637,1.37,26600,26650,26500,34250,18450,26350,26593.34,2.21,0,113,27850,27100,26650,25900,25450,26875,25675,350,7900,500,18970,50,1,68391550,18192,30.79,2.13,12,0.00,864.00,12503.00,52500,20241030,-49.33,25750,20240805,3.30,30350,-12.36,20250107,26200,1.53,20250331,52500,-49.33,20241030,25750,3.30,20240805,0.96,Y,008930,500,349 억,,1508618,N,N,15340,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 20250401 160224 55 30.00 KOSPI200 금융 N N N Y 40 N 26250 -100 5 -0.38 1711067325 64669 54.24 26600 26750 26250 34250 18450 26350 26458.93 2.21 0 -17041 27850 27100 26650 25900 25450 26875 25675 350 7900 500 18970 50 1 68391550 17953 30.38 2.10 12 0.09 864.00 12503.00 52500 20241030 -50.00 25750 20240805 1.94 30350 -13.51 20250107 26200 0.19 20250331 52500 -50.00 20241030 25750 1.94 20240805 0.96 Y 008930 500 349 억 1508618 N N 16124 N 00 N
3 20250401 150224 55 30.00 KOSPI200 금융 N N N Y 40 N 26250 -100 5 -0.38 1463439925 55239 46.33 26600 26750 26250 34250 18450 26350 26492.88 2.21 0 -13876 27850 27100 26650 25900 25450 26875 25675 350 7900 500 18970 50 1 68391550 17953 30.38 2.10 12 0.08 864.00 12503.00 52500 20241030 -50.00 25750 20240805 1.94 30350 -13.51 20250107 26200 0.19 20250331 52500 -50.00 20241030 25750 1.94 20240805 0.96 Y 008930 500 349 억 1508618 N N 15340 N 00 N
4 20250401 140223 55 30.00 KOSPI200 금융 N N N Y 40 N 26500 150 2 0.57 1135360875 42805 35.90 26600 26750 26250 34250 18450 26350 26524.02 2.21 0 -7219 27850 27100 26650 25900 25450 26875 25675 350 7900 500 18970 50 1 68391550 18124 30.67 2.12 12 0.06 864.00 12503.00 52500 20241030 -49.52 25750 20240805 2.91 30350 -12.69 20250107 26200 1.15 20250331 52500 -49.52 20241030 25750 2.91 20240805 0.96 Y 008930 500 349 억 1508618 N N 15340 N 00 N
5 20250401 130224 55 30.00 KOSPI200 금융 N N N Y 40 N 26500 150 2 0.57 967236225 36455 30.57 26600 26750 26250 34250 18450 26350 26532.33 2.21 0 -5609 27850 27100 26650 25900 25450 26875 25675 350 7900 500 18970 50 1 68391550 18124 30.67 2.12 12 0.05 864.00 12503.00 52500 20241030 -49.52 25750 20240805 2.91 30350 -12.69 20250107 26200 1.15 20250331 52500 -49.52 20241030 25750 2.91 20240805 0.96 Y 008930 500 349 억 1508618 N N 15340 N 00 N
6 20250401 120224 55 30.00 KOSPI200 금융 N N N Y 40 N 26700 350 2 1.33 863117550 32542 27.29 26600 26750 26250 34250 18450 26350 26523.19 2.21 0 -4491 27850 27100 26650 25900 25450 26875 25675 350 7900 500 18970 50 1 68391550 18261 30.90 2.14 12 0.05 864.00 12503.00 52500 20241030 -49.14 25750 20240805 3.69 30350 -12.03 20250107 26200 1.91 20250331 52500 -49.14 20241030 25750 3.69 20240805 0.96 Y 008930 500 349 억 1508618 N N 15340 N 00 N
7 20250401 110223 55 30.00 KOSPI200 금융 N N N Y 40 N 26650 300 2 1.14 708885775 26755 22.44 26600 26750 26250 34250 18450 26350 26495.45 2.21 0 -3376 27850 27100 26650 25900 25450 26875 25675 350 7900 500 18970 50 1 68391550 18226 30.84 2.13 12 0.04 864.00 12503.00 52500 20241030 -49.24 25750 20240805 3.50 30350 -12.19 20250107 26200 1.72 20250331 52500 -49.24 20241030 25750 3.50 20240805 0.96 Y 008930 500 349 억 1508618 N N 15340 N 00 N
8 20250401 100221 55 30.00 KOSPI200 금융 N N N Y 40 N 26250 -100 5 -0.38 465772325 17572 14.74 26600 26750 26250 34250 18450 26350 26506.51 2.21 0 -2675 27850 27100 26650 25900 25450 26875 25675 350 7900 500 18970 50 1 68391550 17953 30.38 2.10 12 0.03 864.00 12503.00 52500 20241030 -50.00 25750 20240805 1.94 30350 -13.51 20250107 26200 0.19 20250331 52500 -50.00 20241030 25750 1.94 20240805 0.96 Y 008930 500 349 억 1508618 N N 15340 N 00 N
9 20250401 090223 55 30.00 KOSPI200 금융 N N N Y 40 N 26600 250 2 0.95 43533300 1637 1.37 26600 26650 26500 34250 18450 26350 26593.34 2.21 0 113 27850 27100 26650 25900 25450 26875 25675 350 7900 500 18970 50 1 68391550 18192 30.79 2.13 12 0.00 864.00 12503.00 52500 20241030 -49.33 25750 20240805 3.30 30350 -12.36 20250107 26200 1.53 20250331 52500 -49.33 20241030 25750 3.30 20240805 0.96 Y 008930 500 349 억 1508618 N N 15340 N 00 N