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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008930/price/prices-20250401.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
20250407,160225,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,25000,-750,5,-2.91,2757472375,111886,172.28,24650,25050,24300,33450,18050,25750,24645.35,2.14,0,-44741,26316,26032,25466,25182,24616,26175,25325,350,7700,500,18540,50,1,68391550,17098,28.94,2.00,12,0.16,864.00,12503.00,52500,20241030,-52.38,24250,20250403,3.09,30350,-17.63,20250107,24250,3.09,20250403,52500,-52.38,20241030,24250,3.09,20250403,0.94,Y,008930,500,349 억,,1464141,N,N,25300,N,00,N
20250407,150228,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24850,-900,5,-3.50,2452746475,99684,153.49,24650,25000,24300,33450,18050,25750,24605.22,2.14,0,-39618,26316,26032,25466,25182,24616,26175,25325,350,7700,500,18540,50,1,68391550,16995,28.76,1.99,12,0.15,864.00,12503.00,52500,20241030,-52.67,24250,20250403,2.47,30350,-18.12,20250107,24250,2.47,20250403,52500,-52.67,20241030,24250,2.47,20250403,0.94,Y,008930,500,349 억,,1464141,N,N,10006,N,00,N
20250407,140227,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24550,-1200,5,-4.66,2002184475,81533,125.55,24650,25000,24300,33450,18050,25750,24556.74,2.14,0,-35072,26316,26032,25466,25182,24616,26175,25325,350,7700,500,18540,50,1,68391550,16790,28.41,1.96,12,0.12,864.00,12503.00,52500,20241030,-53.24,24250,20250403,1.24,30350,-19.11,20250107,24250,1.24,20250403,52500,-53.24,20241030,24250,1.24,20250403,0.94,Y,008930,500,349 억,,1464141,N,N,10006,N,00,N
20250407,130226,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24550,-1200,5,-4.66,1615112975,65865,101.42,24650,25000,24300,33450,18050,25750,24521.57,2.14,0,-28871,26316,26032,25466,25182,24616,26175,25325,350,7700,500,18540,50,1,68391550,16790,28.41,1.96,12,0.10,864.00,12503.00,52500,20241030,-53.24,24250,20250403,1.24,30350,-19.11,20250107,24250,1.24,20250403,52500,-53.24,20241030,24250,1.24,20250403,0.94,Y,008930,500,349 억,,1464141,N,N,10006,N,00,N
20250407,120226,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24700,-1050,5,-4.08,1481731775,60437,93.06,24650,25000,24300,33450,18050,25750,24516.96,2.14,0,-27447,26316,26032,25466,25182,24616,26175,25325,350,7700,500,18540,50,1,68391550,16893,28.59,1.98,12,0.09,864.00,12503.00,52500,20241030,-52.95,24250,20250403,1.86,30350,-18.62,20250107,24250,1.86,20250403,52500,-52.95,20241030,24250,1.86,20250403,0.94,Y,008930,500,349 억,,1464141,N,N,10006,N,00,N
20250407,110226,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24800,-950,5,-3.69,1270193675,51887,79.90,24650,25000,24300,33450,18050,25750,24480.00,2.14,0,-23311,26316,26032,25466,25182,24616,26175,25325,350,7700,500,18540,50,1,68391550,16961,28.70,1.98,12,0.08,864.00,12503.00,52500,20241030,-52.76,24250,20250403,2.27,30350,-18.29,20250107,24250,2.27,20250403,52500,-52.76,20241030,24250,2.27,20250403,0.94,Y,008930,500,349 억,,1464141,N,N,10006,N,00,N
20250407,100226,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24450,-1300,5,-5.05,972990250,39723,61.17,24650,25000,24300,33450,18050,25750,24494.38,2.14,0,-21211,26316,26032,25466,25182,24616,26175,25325,350,7700,500,18540,50,1,68391550,16722,28.30,1.96,12,0.06,864.00,12503.00,52500,20241030,-53.43,24250,20250403,0.82,30350,-19.44,20250107,24250,0.82,20250403,52500,-53.43,20241030,24250,0.82,20250403,0.94,Y,008930,500,349 억,,1464141,N,N,10006,N,00,N
20250407,090227,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24600,-1150,5,-4.47,115587050,4692,7.22,24650,25000,24550,33450,18050,25750,24634.92,2.14,0,-1719,26316,26032,25466,25182,24616,26175,25325,350,7700,500,18540,50,1,68391550,16824,28.47,1.97,12,0.01,864.00,12503.00,52500,20241030,-53.14,24250,20250403,1.44,30350,-18.95,20250107,24250,1.44,20250403,52500,-53.14,20241030,24250,1.44,20250403,0.94,Y,008930,500,349 억,,1464141,N,N,10006,N,00,N
20250404,160226,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,25750,300,2,1.18,1647844875,64943,96.04,24900,25750,24900,33050,17850,25450,25373.71,2.09,0,8835,26316,25882,25066,24632,23816,26100,24850,350,7600,500,18320,50,1,68391550,17611,29.80,2.06,12,0.09,864.00,12503.00,52500,20241030,-50.95,24250,20250403,6.19,30350,-15.16,20250107,24250,6.19,20250403,52500,-50.95,20241030,24250,6.19,20250403,0.95,Y,008930,500,349 억,,1431321,N,N,10006,N,00,N
20250404,150227,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,25500,50,2,0.20,1465696325,57843,85.54,24900,25750,24900,33050,17850,25450,25339.22,2.09,0,11012,26316,25882,25066,24632,23816,26100,24850,350,7600,500,18320,50,1,68391550,17440,29.51,2.04,12,0.08,864.00,12503.00,52500,20241030,-51.43,24250,20250403,5.15,30350,-15.98,20250107,24250,5.15,20250403,52500,-51.43,20241030,24250,5.15,20250403,0.95,Y,008930,500,349 억,,1431321,N,N,16970,N,00,N
20250404,140228,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,25100,-350,5,-1.38,1348118925,53194,78.66,24900,25750,24900,33050,17850,25450,25343.44,2.09,0,11827,26316,25882,25066,24632,23816,26100,24850,350,7600,500,18320,50,1,68391550,17166,29.05,2.01,12,0.08,864.00,12503.00,52500,20241030,-52.19,24250,20250403,3.51,30350,-17.30,20250107,24250,3.51,20250403,52500,-52.19,20241030,24250,3.51,20250403,0.95,Y,008930,500,349 억,,1431321,N,N,16970,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 20250407 160225 55 30.00 KOSPI200 금융 N N N Y 40 N 25000 -750 5 -2.91 2757472375 111886 172.28 24650 25050 24300 33450 18050 25750 24645.35 2.14 0 -44741 26316 26032 25466 25182 24616 26175 25325 350 7700 500 18540 50 1 68391550 17098 28.94 2.00 12 0.16 864.00 12503.00 52500 20241030 -52.38 24250 20250403 3.09 30350 -17.63 20250107 24250 3.09 20250403 52500 -52.38 20241030 24250 3.09 20250403 0.94 Y 008930 500 349 억 1464141 N N 25300 N 00 N
3 20250407 150228 55 30.00 KOSPI200 금융 N N N Y 40 N 24850 -900 5 -3.50 2452746475 99684 153.49 24650 25000 24300 33450 18050 25750 24605.22 2.14 0 -39618 26316 26032 25466 25182 24616 26175 25325 350 7700 500 18540 50 1 68391550 16995 28.76 1.99 12 0.15 864.00 12503.00 52500 20241030 -52.67 24250 20250403 2.47 30350 -18.12 20250107 24250 2.47 20250403 52500 -52.67 20241030 24250 2.47 20250403 0.94 Y 008930 500 349 억 1464141 N N 10006 N 00 N
4 20250407 140227 55 30.00 KOSPI200 금융 N N N Y 40 N 24550 -1200 5 -4.66 2002184475 81533 125.55 24650 25000 24300 33450 18050 25750 24556.74 2.14 0 -35072 26316 26032 25466 25182 24616 26175 25325 350 7700 500 18540 50 1 68391550 16790 28.41 1.96 12 0.12 864.00 12503.00 52500 20241030 -53.24 24250 20250403 1.24 30350 -19.11 20250107 24250 1.24 20250403 52500 -53.24 20241030 24250 1.24 20250403 0.94 Y 008930 500 349 억 1464141 N N 10006 N 00 N
5 20250407 130226 55 30.00 KOSPI200 금융 N N N Y 40 N 24550 -1200 5 -4.66 1615112975 65865 101.42 24650 25000 24300 33450 18050 25750 24521.57 2.14 0 -28871 26316 26032 25466 25182 24616 26175 25325 350 7700 500 18540 50 1 68391550 16790 28.41 1.96 12 0.10 864.00 12503.00 52500 20241030 -53.24 24250 20250403 1.24 30350 -19.11 20250107 24250 1.24 20250403 52500 -53.24 20241030 24250 1.24 20250403 0.94 Y 008930 500 349 억 1464141 N N 10006 N 00 N
6 20250407 120226 55 30.00 KOSPI200 금융 N N N Y 40 N 24700 -1050 5 -4.08 1481731775 60437 93.06 24650 25000 24300 33450 18050 25750 24516.96 2.14 0 -27447 26316 26032 25466 25182 24616 26175 25325 350 7700 500 18540 50 1 68391550 16893 28.59 1.98 12 0.09 864.00 12503.00 52500 20241030 -52.95 24250 20250403 1.86 30350 -18.62 20250107 24250 1.86 20250403 52500 -52.95 20241030 24250 1.86 20250403 0.94 Y 008930 500 349 억 1464141 N N 10006 N 00 N
7 20250407 110226 55 30.00 KOSPI200 금융 N N N Y 40 N 24800 -950 5 -3.69 1270193675 51887 79.90 24650 25000 24300 33450 18050 25750 24480.00 2.14 0 -23311 26316 26032 25466 25182 24616 26175 25325 350 7700 500 18540 50 1 68391550 16961 28.70 1.98 12 0.08 864.00 12503.00 52500 20241030 -52.76 24250 20250403 2.27 30350 -18.29 20250107 24250 2.27 20250403 52500 -52.76 20241030 24250 2.27 20250403 0.94 Y 008930 500 349 억 1464141 N N 10006 N 00 N
8 20250407 100226 55 30.00 KOSPI200 금융 N N N Y 40 N 24450 -1300 5 -5.05 972990250 39723 61.17 24650 25000 24300 33450 18050 25750 24494.38 2.14 0 -21211 26316 26032 25466 25182 24616 26175 25325 350 7700 500 18540 50 1 68391550 16722 28.30 1.96 12 0.06 864.00 12503.00 52500 20241030 -53.43 24250 20250403 0.82 30350 -19.44 20250107 24250 0.82 20250403 52500 -53.43 20241030 24250 0.82 20250403 0.94 Y 008930 500 349 억 1464141 N N 10006 N 00 N
9 20250407 090227 55 30.00 KOSPI200 금융 N N N Y 40 N 24600 -1150 5 -4.47 115587050 4692 7.22 24650 25000 24550 33450 18050 25750 24634.92 2.14 0 -1719 26316 26032 25466 25182 24616 26175 25325 350 7700 500 18540 50 1 68391550 16824 28.47 1.97 12 0.01 864.00 12503.00 52500 20241030 -53.14 24250 20250403 1.44 30350 -18.95 20250107 24250 1.44 20250403 52500 -53.14 20241030 24250 1.44 20250403 0.94 Y 008930 500 349 억 1464141 N N 10006 N 00 N
10 20250404 160226 55 30.00 KOSPI200 금융 N N N Y 40 N 25750 300 2 1.18 1647844875 64943 96.04 24900 25750 24900 33050 17850 25450 25373.71 2.09 0 8835 26316 25882 25066 24632 23816 26100 24850 350 7600 500 18320 50 1 68391550 17611 29.80 2.06 12 0.09 864.00 12503.00 52500 20241030 -50.95 24250 20250403 6.19 30350 -15.16 20250107 24250 6.19 20250403 52500 -50.95 20241030 24250 6.19 20250403 0.95 Y 008930 500 349 억 1431321 N N 10006 N 00 N
11 20250404 150227 55 30.00 KOSPI200 금융 N N N Y 40 N 25500 50 2 0.20 1465696325 57843 85.54 24900 25750 24900 33050 17850 25450 25339.22 2.09 0 11012 26316 25882 25066 24632 23816 26100 24850 350 7600 500 18320 50 1 68391550 17440 29.51 2.04 12 0.08 864.00 12503.00 52500 20241030 -51.43 24250 20250403 5.15 30350 -15.98 20250107 24250 5.15 20250403 52500 -51.43 20241030 24250 5.15 20250403 0.95 Y 008930 500 349 억 1431321 N N 16970 N 00 N
12 20250404 140228 55 30.00 KOSPI200 금융 N N N Y 40 N 25100 -350 5 -1.38 1348118925 53194 78.66 24900 25750 24900 33050 17850 25450 25343.44 2.09 0 11827 26316 25882 25066 24632 23816 26100 24850 350 7600 500 18320 50 1 68391550 17166 29.05 2.01 12 0.08 864.00 12503.00 52500 20241030 -52.19 24250 20250403 3.51 30350 -17.30 20250107 24250 3.51 20250403 52500 -52.19 20241030 24250 3.51 20250403 0.95 Y 008930 500 349 억 1431321 N N 16970 N 00 N