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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28450,-150,5,-0.52,1689683775,59546,76.34,28750,28750,28150,37150,20050,28600,28375.77,2.03,0,14565,29133,28866,28333,28066,27533,29000,28200,350,8550,500,20020,50,1,68391550,19457,17.28,2.39,12,0.09,1646.00,11899.00,52500,20241030,-45.81,25750,20240805,10.49,30350,-6.26,20250107,26500,7.36,20250203,52500,-45.81,20241030,25750,10.49,20240805,1.02,N,008930,500,349 억,,1391732,N,N,744,N,00,N
20250318,150238,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28400,-200,5,-0.70,1574605750,55498,71.15,28750,28750,28150,37150,20050,28600,28372.30,2.03,0,12487,29133,28866,28333,28066,27533,29000,28200,350,8550,500,20020,50,1,68391550,19423,17.25,2.39,12,0.08,1646.00,11899.00,52500,20241030,-45.90,25750,20240805,10.29,30350,-6.43,20250107,26500,7.17,20250203,52500,-45.90,20241030,25750,10.29,20240805,1.02,N,008930,500,349 억,,1391732,N,N,498,N,00,N
20250318,140237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28350,-250,5,-0.87,1474015075,51952,66.60,28750,28750,28150,37150,20050,28600,28372.63,2.03,0,11404,29133,28866,28333,28066,27533,29000,28200,350,8550,500,20020,50,1,68391550,19389,17.22,2.38,12,0.08,1646.00,11899.00,52500,20241030,-46.00,25750,20240805,10.10,30350,-6.59,20250107,26500,6.98,20250203,52500,-46.00,20241030,25750,10.10,20240805,1.02,N,008930,500,349 억,,1391732,N,N,498,N,00,N
20250318,130236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28350,-250,5,-0.87,1367101750,48182,61.77,28750,28750,28150,37150,20050,28600,28373.70,2.03,0,9720,29133,28866,28333,28066,27533,29000,28200,350,8550,500,20020,50,1,68391550,19389,17.22,2.38,12,0.07,1646.00,11899.00,52500,20241030,-46.00,25750,20240805,10.10,30350,-6.59,20250107,26500,6.98,20250203,52500,-46.00,20241030,25750,10.10,20240805,1.02,N,008930,500,349 억,,1391732,N,N,498,N,00,N
20250318,120236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28150,-450,5,-1.57,1242300325,43756,56.10,28750,28750,28150,37150,20050,28600,28391.54,2.03,0,8609,29133,28866,28333,28066,27533,29000,28200,350,8550,500,20020,50,1,68391550,19252,17.10,2.37,12,0.06,1646.00,11899.00,52500,20241030,-46.38,25750,20240805,9.32,30350,-7.25,20250107,26500,6.23,20250203,52500,-46.38,20241030,25750,9.32,20240805,1.02,N,008930,500,349 억,,1391732,N,N,498,N,00,N
20250318,110236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28250,-350,5,-1.22,1009031100,35486,45.49,28750,28750,28150,37150,20050,28600,28434.62,2.03,0,7296,29133,28866,28333,28066,27533,29000,28200,350,8550,500,20020,50,1,68391550,19321,17.16,2.37,12,0.05,1646.00,11899.00,52500,20241030,-46.19,25750,20240805,9.71,30350,-6.92,20250107,26500,6.60,20250203,52500,-46.19,20241030,25750,9.71,20240805,1.02,N,008930,500,349 억,,1391732,N,N,498,N,00,N
20250318,100237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28450,-150,5,-0.52,541049025,18953,24.30,28750,28750,28400,37150,20050,28600,28546.88,2.03,0,2877,29133,28866,28333,28066,27533,29000,28200,350,8550,500,20020,50,1,68391550,19457,17.28,2.39,12,0.03,1646.00,11899.00,52500,20241030,-45.81,25750,20240805,10.49,30350,-6.26,20250107,26500,7.36,20250203,52500,-45.81,20241030,25750,10.49,20240805,1.02,N,008930,500,349 억,,1391732,N,N,498,N,00,N
20250318,090237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28650,50,2,0.17,51011500,1781,2.28,28750,28750,28500,37150,20050,28600,28642.06,2.03,0,-456,29133,28866,28333,28066,27533,29000,28200,350,8550,500,20020,50,1,68391550,19594,17.41,2.41,12,0.00,1646.00,11899.00,52500,20241030,-45.43,25750,20240805,11.26,30350,-5.60,20250107,26500,8.11,20250203,52500,-45.43,20241030,25750,11.26,20240805,1.02,N,008930,500,349 억,,1391732,N,N,498,N,00,N
20250317,160237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28600,650,2,2.33,2191079650,77565,119.98,28100,28600,27800,36300,19600,27950,28247.89,2.03,0,10777,28550,28250,27800,27500,27050,28400,27650,350,8350,500,19560,50,1,68391550,19560,17.38,2.40,12,0.11,1646.00,11899.00,52500,20241030,-45.52,25750,20240805,11.07,30350,-5.77,20250107,26500,7.92,20250203,52500,-45.52,20241030,25750,11.07,20240805,1.00,N,008930,500,349 억,,1387334,N,N,454,N,00,N
20250317,150237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28400,450,2,1.61,1870277900,66331,102.60,28100,28600,27800,36300,19600,27950,28196.14,2.03,0,7520,28550,28250,27800,27500,27050,28400,27650,350,8350,500,19560,50,1,68391550,19423,17.25,2.39,12,0.10,1646.00,11899.00,52500,20241030,-45.90,25750,20240805,10.29,30350,-6.43,20250107,26500,7.17,20250203,52500,-45.90,20241030,25750,10.29,20240805,1.00,N,008930,500,349 억,,1387334,N,N,1415,N,00,N
20250317,140237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28250,300,2,1.07,1429940950,50856,78.66,28100,28500,27800,36300,19600,27950,28117.45,2.03,0,9780,28550,28250,27800,27500,27050,28400,27650,350,8350,500,19560,50,1,68391550,19321,17.16,2.37,12,0.07,1646.00,11899.00,52500,20241030,-46.19,25750,20240805,9.71,30350,-6.92,20250107,26500,6.60,20250203,52500,-46.19,20241030,25750,9.71,20240805,1.00,N,008930,500,349 억,,1387334,N,N,1415,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 20250318 160236 55 30.00 KOSPI200 금융 N N N Y 40 N 28450 -150 5 -0.52 1689683775 59546 76.34 28750 28750 28150 37150 20050 28600 28375.77 2.03 0 14565 29133 28866 28333 28066 27533 29000 28200 350 8550 500 20020 50 1 68391550 19457 17.28 2.39 12 0.09 1646.00 11899.00 52500 20241030 -45.81 25750 20240805 10.49 30350 -6.26 20250107 26500 7.36 20250203 52500 -45.81 20241030 25750 10.49 20240805 1.02 N 008930 500 349 억 1391732 N N 744 N 00 N
3 20250318 150238 55 30.00 KOSPI200 금융 N N N Y 40 N 28400 -200 5 -0.70 1574605750 55498 71.15 28750 28750 28150 37150 20050 28600 28372.30 2.03 0 12487 29133 28866 28333 28066 27533 29000 28200 350 8550 500 20020 50 1 68391550 19423 17.25 2.39 12 0.08 1646.00 11899.00 52500 20241030 -45.90 25750 20240805 10.29 30350 -6.43 20250107 26500 7.17 20250203 52500 -45.90 20241030 25750 10.29 20240805 1.02 N 008930 500 349 억 1391732 N N 498 N 00 N
4 20250318 140237 55 30.00 KOSPI200 금융 N N N Y 40 N 28350 -250 5 -0.87 1474015075 51952 66.60 28750 28750 28150 37150 20050 28600 28372.63 2.03 0 11404 29133 28866 28333 28066 27533 29000 28200 350 8550 500 20020 50 1 68391550 19389 17.22 2.38 12 0.08 1646.00 11899.00 52500 20241030 -46.00 25750 20240805 10.10 30350 -6.59 20250107 26500 6.98 20250203 52500 -46.00 20241030 25750 10.10 20240805 1.02 N 008930 500 349 억 1391732 N N 498 N 00 N
5 20250318 130236 55 30.00 KOSPI200 금융 N N N Y 40 N 28350 -250 5 -0.87 1367101750 48182 61.77 28750 28750 28150 37150 20050 28600 28373.70 2.03 0 9720 29133 28866 28333 28066 27533 29000 28200 350 8550 500 20020 50 1 68391550 19389 17.22 2.38 12 0.07 1646.00 11899.00 52500 20241030 -46.00 25750 20240805 10.10 30350 -6.59 20250107 26500 6.98 20250203 52500 -46.00 20241030 25750 10.10 20240805 1.02 N 008930 500 349 억 1391732 N N 498 N 00 N
6 20250318 120236 55 30.00 KOSPI200 금융 N N N Y 40 N 28150 -450 5 -1.57 1242300325 43756 56.10 28750 28750 28150 37150 20050 28600 28391.54 2.03 0 8609 29133 28866 28333 28066 27533 29000 28200 350 8550 500 20020 50 1 68391550 19252 17.10 2.37 12 0.06 1646.00 11899.00 52500 20241030 -46.38 25750 20240805 9.32 30350 -7.25 20250107 26500 6.23 20250203 52500 -46.38 20241030 25750 9.32 20240805 1.02 N 008930 500 349 억 1391732 N N 498 N 00 N
7 20250318 110236 55 30.00 KOSPI200 금융 N N N Y 40 N 28250 -350 5 -1.22 1009031100 35486 45.49 28750 28750 28150 37150 20050 28600 28434.62 2.03 0 7296 29133 28866 28333 28066 27533 29000 28200 350 8550 500 20020 50 1 68391550 19321 17.16 2.37 12 0.05 1646.00 11899.00 52500 20241030 -46.19 25750 20240805 9.71 30350 -6.92 20250107 26500 6.60 20250203 52500 -46.19 20241030 25750 9.71 20240805 1.02 N 008930 500 349 억 1391732 N N 498 N 00 N
8 20250318 100237 55 30.00 KOSPI200 금융 N N N Y 40 N 28450 -150 5 -0.52 541049025 18953 24.30 28750 28750 28400 37150 20050 28600 28546.88 2.03 0 2877 29133 28866 28333 28066 27533 29000 28200 350 8550 500 20020 50 1 68391550 19457 17.28 2.39 12 0.03 1646.00 11899.00 52500 20241030 -45.81 25750 20240805 10.49 30350 -6.26 20250107 26500 7.36 20250203 52500 -45.81 20241030 25750 10.49 20240805 1.02 N 008930 500 349 억 1391732 N N 498 N 00 N
9 20250318 090237 55 30.00 KOSPI200 금융 N N N Y 40 N 28650 50 2 0.17 51011500 1781 2.28 28750 28750 28500 37150 20050 28600 28642.06 2.03 0 -456 29133 28866 28333 28066 27533 29000 28200 350 8550 500 20020 50 1 68391550 19594 17.41 2.41 12 0.00 1646.00 11899.00 52500 20241030 -45.43 25750 20240805 11.26 30350 -5.60 20250107 26500 8.11 20250203 52500 -45.43 20241030 25750 11.26 20240805 1.02 N 008930 500 349 억 1391732 N N 498 N 00 N
10 20250317 160237 55 30.00 KOSPI200 금융 N N N Y 40 N 28600 650 2 2.33 2191079650 77565 119.98 28100 28600 27800 36300 19600 27950 28247.89 2.03 0 10777 28550 28250 27800 27500 27050 28400 27650 350 8350 500 19560 50 1 68391550 19560 17.38 2.40 12 0.11 1646.00 11899.00 52500 20241030 -45.52 25750 20240805 11.07 30350 -5.77 20250107 26500 7.92 20250203 52500 -45.52 20241030 25750 11.07 20240805 1.00 N 008930 500 349 억 1387334 N N 454 N 00 N
11 20250317 150237 55 30.00 KOSPI200 금융 N N N Y 40 N 28400 450 2 1.61 1870277900 66331 102.60 28100 28600 27800 36300 19600 27950 28196.14 2.03 0 7520 28550 28250 27800 27500 27050 28400 27650 350 8350 500 19560 50 1 68391550 19423 17.25 2.39 12 0.10 1646.00 11899.00 52500 20241030 -45.90 25750 20240805 10.29 30350 -6.43 20250107 26500 7.17 20250203 52500 -45.90 20241030 25750 10.29 20240805 1.00 N 008930 500 349 억 1387334 N N 1415 N 00 N
12 20250317 140237 55 30.00 KOSPI200 금융 N N N Y 40 N 28250 300 2 1.07 1429940950 50856 78.66 28100 28500 27800 36300 19600 27950 28117.45 2.03 0 9780 28550 28250 27800 27500 27050 28400 27650 350 8350 500 19560 50 1 68391550 19321 17.16 2.37 12 0.07 1646.00 11899.00 52500 20241030 -46.19 25750 20240805 9.71 30350 -6.92 20250107 26500 6.60 20250203 52500 -46.19 20241030 25750 9.71 20240805 1.00 N 008930 500 349 억 1387334 N N 1415 N 00 N