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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160229,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28350,-150,5,-0.53,1910009200,67145,65.49,28300,28750,27700,37050,19950,28500,28446.04,2.06,0,11570,29533,29016,27983,27466,26433,29275,27725,350,8550,500,20520,50,1,68391550,19389,32.81,2.27,12,0.10,864.00,12503.00,52500,20241030,-46.00,24250,20250403,16.91,30350,-6.59,20250107,24250,16.91,20250403,52500,-46.00,20241030,24250,16.91,20250403,0.90,Y,008930,500,349 억,,1410938,N,N,9783,N,00,N
20250411,150231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28550,50,2,0.18,1701673700,59806,58.33,28300,28750,27700,37050,19950,28500,28453.23,2.06,0,9282,29533,29016,27983,27466,26433,29275,27725,350,8550,500,20520,50,1,68391550,19526,33.04,2.28,12,0.09,864.00,12503.00,52500,20241030,-45.62,24250,20250403,17.73,30350,-5.93,20250107,24250,17.73,20250403,52500,-45.62,20241030,24250,17.73,20250403,0.90,Y,008930,500,349 억,,1410938,N,N,16464,N,00,N
20250411,140231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28350,-150,5,-0.53,1458445300,51259,50.00,28300,28750,27700,37050,19950,28500,28452.47,2.06,0,9178,29533,29016,27983,27466,26433,29275,27725,350,8550,500,20520,50,1,68391550,19389,32.81,2.27,12,0.07,864.00,12503.00,52500,20241030,-46.00,24250,20250403,16.91,30350,-6.59,20250107,24250,16.91,20250403,52500,-46.00,20241030,24250,16.91,20250403,0.90,Y,008930,500,349 억,,1410938,N,N,16464,N,00,N
20250411,130232,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28450,-50,5,-0.18,1243875325,43720,42.64,28300,28750,27700,37050,19950,28500,28450.95,2.06,0,8404,29533,29016,27983,27466,26433,29275,27725,350,8550,500,20520,50,1,68391550,19457,32.93,2.28,12,0.06,864.00,12503.00,52500,20241030,-45.81,24250,20250403,17.32,30350,-6.26,20250107,24250,17.32,20250403,52500,-45.81,20241030,24250,17.32,20250403,0.90,Y,008930,500,349 억,,1410938,N,N,16464,N,00,N
20250411,120231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28350,-150,5,-0.53,1156987725,40661,39.66,28300,28750,27700,37050,19950,28500,28454.48,2.06,0,6576,29533,29016,27983,27466,26433,29275,27725,350,8550,500,20520,50,1,68391550,19389,32.81,2.27,12,0.06,864.00,12503.00,52500,20241030,-46.00,24250,20250403,16.91,30350,-6.59,20250107,24250,16.91,20250403,52500,-46.00,20241030,24250,16.91,20250403,0.90,Y,008930,500,349 억,,1410938,N,N,16464,N,00,N
20250411,110230,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28450,-50,5,-0.18,988764875,34718,33.86,28300,28750,27700,37050,19950,28500,28479.89,2.06,0,6875,29533,29016,27983,27466,26433,29275,27725,350,8550,500,20520,50,1,68391550,19457,32.93,2.28,12,0.05,864.00,12503.00,52500,20241030,-45.81,24250,20250403,17.32,30350,-6.26,20250107,24250,17.32,20250403,52500,-45.81,20241030,24250,17.32,20250403,0.90,Y,008930,500,349 억,,1410938,N,N,16464,N,00,N
20250411,100231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28600,100,2,0.35,766894650,26930,26.27,28300,28750,27700,37050,19950,28500,28477.34,2.06,0,4630,29533,29016,27983,27466,26433,29275,27725,350,8550,500,20520,50,1,68391550,19560,33.10,2.29,12,0.04,864.00,12503.00,52500,20241030,-45.52,24250,20250403,17.94,30350,-5.77,20250107,24250,17.94,20250403,52500,-45.52,20241030,24250,17.94,20250403,0.90,Y,008930,500,349 억,,1410938,N,N,16464,N,00,N
20250411,090232,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28050,-450,5,-1.58,73768500,2632,2.57,28300,28300,27700,37050,19950,28500,28027.55,2.06,0,72,29533,29016,27983,27466,26433,29275,27725,350,8550,500,20520,50,1,68391550,19184,32.47,2.24,12,0.00,864.00,12503.00,52500,20241030,-46.57,24250,20250403,15.67,30350,-7.58,20250107,24250,15.67,20250403,52500,-46.57,20241030,24250,15.67,20250403,0.90,Y,008930,500,349 억,,1410938,N,N,16464,N,00,N
20250410,160230,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28500,1450,2,5.36,2857316250,102526,121.29,27400,28500,26950,35150,18950,27050,27867.95,2.06,0,11453,28083,27566,26733,26216,25383,27825,26475,350,8100,500,19470,50,1,68391550,19492,32.99,2.28,12,0.15,864.00,12503.00,52500,20241030,-45.71,24250,20250403,17.53,30350,-6.10,20250107,24250,17.53,20250403,52500,-45.71,20241030,24250,17.53,20250403,0.92,Y,008930,500,349 억,,1407122,N,N,16464,N,00,N
20250410,150230,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28100,1050,2,3.88,2274494450,82018,97.03,27400,28250,26950,35150,18950,27050,27731.65,2.06,0,5576,28083,27566,26733,26216,25383,27825,26475,350,8100,500,19470,50,1,68391550,19218,32.52,2.25,12,0.12,864.00,12503.00,52500,20241030,-46.48,24250,20250403,15.88,30350,-7.41,20250107,24250,15.88,20250403,52500,-46.48,20241030,24250,15.88,20250403,0.92,Y,008930,500,349 억,,1407122,N,N,19301,N,00,N
20250410,140230,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28150,1100,2,4.07,1962158700,70904,83.88,27400,28200,26950,35150,18950,27050,27673.46,2.06,0,3992,28083,27566,26733,26216,25383,27825,26475,350,8100,500,19470,50,1,68391550,19252,32.58,2.25,12,0.10,864.00,12503.00,52500,20241030,-46.38,24250,20250403,16.08,30350,-7.25,20250107,24250,16.08,20250403,52500,-46.38,20241030,24250,16.08,20250403,0.92,Y,008930,500,349 억,,1407122,N,N,19301,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 20250411 160229 55 30.00 KOSPI200 금융 N N N Y 40 N 28350 -150 5 -0.53 1910009200 67145 65.49 28300 28750 27700 37050 19950 28500 28446.04 2.06 0 11570 29533 29016 27983 27466 26433 29275 27725 350 8550 500 20520 50 1 68391550 19389 32.81 2.27 12 0.10 864.00 12503.00 52500 20241030 -46.00 24250 20250403 16.91 30350 -6.59 20250107 24250 16.91 20250403 52500 -46.00 20241030 24250 16.91 20250403 0.90 Y 008930 500 349 억 1410938 N N 9783 N 00 N
3 20250411 150231 55 30.00 KOSPI200 금융 N N N Y 40 N 28550 50 2 0.18 1701673700 59806 58.33 28300 28750 27700 37050 19950 28500 28453.23 2.06 0 9282 29533 29016 27983 27466 26433 29275 27725 350 8550 500 20520 50 1 68391550 19526 33.04 2.28 12 0.09 864.00 12503.00 52500 20241030 -45.62 24250 20250403 17.73 30350 -5.93 20250107 24250 17.73 20250403 52500 -45.62 20241030 24250 17.73 20250403 0.90 Y 008930 500 349 억 1410938 N N 16464 N 00 N
4 20250411 140231 55 30.00 KOSPI200 금융 N N N Y 40 N 28350 -150 5 -0.53 1458445300 51259 50.00 28300 28750 27700 37050 19950 28500 28452.47 2.06 0 9178 29533 29016 27983 27466 26433 29275 27725 350 8550 500 20520 50 1 68391550 19389 32.81 2.27 12 0.07 864.00 12503.00 52500 20241030 -46.00 24250 20250403 16.91 30350 -6.59 20250107 24250 16.91 20250403 52500 -46.00 20241030 24250 16.91 20250403 0.90 Y 008930 500 349 억 1410938 N N 16464 N 00 N
5 20250411 130232 55 30.00 KOSPI200 금융 N N N Y 40 N 28450 -50 5 -0.18 1243875325 43720 42.64 28300 28750 27700 37050 19950 28500 28450.95 2.06 0 8404 29533 29016 27983 27466 26433 29275 27725 350 8550 500 20520 50 1 68391550 19457 32.93 2.28 12 0.06 864.00 12503.00 52500 20241030 -45.81 24250 20250403 17.32 30350 -6.26 20250107 24250 17.32 20250403 52500 -45.81 20241030 24250 17.32 20250403 0.90 Y 008930 500 349 억 1410938 N N 16464 N 00 N
6 20250411 120231 55 30.00 KOSPI200 금융 N N N Y 40 N 28350 -150 5 -0.53 1156987725 40661 39.66 28300 28750 27700 37050 19950 28500 28454.48 2.06 0 6576 29533 29016 27983 27466 26433 29275 27725 350 8550 500 20520 50 1 68391550 19389 32.81 2.27 12 0.06 864.00 12503.00 52500 20241030 -46.00 24250 20250403 16.91 30350 -6.59 20250107 24250 16.91 20250403 52500 -46.00 20241030 24250 16.91 20250403 0.90 Y 008930 500 349 억 1410938 N N 16464 N 00 N
7 20250411 110230 55 30.00 KOSPI200 금융 N N N Y 40 N 28450 -50 5 -0.18 988764875 34718 33.86 28300 28750 27700 37050 19950 28500 28479.89 2.06 0 6875 29533 29016 27983 27466 26433 29275 27725 350 8550 500 20520 50 1 68391550 19457 32.93 2.28 12 0.05 864.00 12503.00 52500 20241030 -45.81 24250 20250403 17.32 30350 -6.26 20250107 24250 17.32 20250403 52500 -45.81 20241030 24250 17.32 20250403 0.90 Y 008930 500 349 억 1410938 N N 16464 N 00 N
8 20250411 100231 55 30.00 KOSPI200 금융 N N N Y 40 N 28600 100 2 0.35 766894650 26930 26.27 28300 28750 27700 37050 19950 28500 28477.34 2.06 0 4630 29533 29016 27983 27466 26433 29275 27725 350 8550 500 20520 50 1 68391550 19560 33.10 2.29 12 0.04 864.00 12503.00 52500 20241030 -45.52 24250 20250403 17.94 30350 -5.77 20250107 24250 17.94 20250403 52500 -45.52 20241030 24250 17.94 20250403 0.90 Y 008930 500 349 억 1410938 N N 16464 N 00 N
9 20250411 090232 55 30.00 KOSPI200 금융 N N N Y 40 N 28050 -450 5 -1.58 73768500 2632 2.57 28300 28300 27700 37050 19950 28500 28027.55 2.06 0 72 29533 29016 27983 27466 26433 29275 27725 350 8550 500 20520 50 1 68391550 19184 32.47 2.24 12 0.00 864.00 12503.00 52500 20241030 -46.57 24250 20250403 15.67 30350 -7.58 20250107 24250 15.67 20250403 52500 -46.57 20241030 24250 15.67 20250403 0.90 Y 008930 500 349 억 1410938 N N 16464 N 00 N
10 20250410 160230 55 30.00 KOSPI200 금융 N N N Y 40 N 28500 1450 2 5.36 2857316250 102526 121.29 27400 28500 26950 35150 18950 27050 27867.95 2.06 0 11453 28083 27566 26733 26216 25383 27825 26475 350 8100 500 19470 50 1 68391550 19492 32.99 2.28 12 0.15 864.00 12503.00 52500 20241030 -45.71 24250 20250403 17.53 30350 -6.10 20250107 24250 17.53 20250403 52500 -45.71 20241030 24250 17.53 20250403 0.92 Y 008930 500 349 억 1407122 N N 16464 N 00 N
11 20250410 150230 55 30.00 KOSPI200 금융 N N N Y 40 N 28100 1050 2 3.88 2274494450 82018 97.03 27400 28250 26950 35150 18950 27050 27731.65 2.06 0 5576 28083 27566 26733 26216 25383 27825 26475 350 8100 500 19470 50 1 68391550 19218 32.52 2.25 12 0.12 864.00 12503.00 52500 20241030 -46.48 24250 20250403 15.88 30350 -7.41 20250107 24250 15.88 20250403 52500 -46.48 20241030 24250 15.88 20250403 0.92 Y 008930 500 349 억 1407122 N N 19301 N 00 N
12 20250410 140230 55 30.00 KOSPI200 금융 N N N Y 40 N 28150 1100 2 4.07 1962158700 70904 83.88 27400 28200 26950 35150 18950 27050 27673.46 2.06 0 3992 28083 27566 26733 26216 25383 27825 26475 350 8100 500 19470 50 1 68391550 19252 32.58 2.25 12 0.10 864.00 12503.00 52500 20241030 -46.38 24250 20250403 16.08 30350 -7.25 20250107 24250 16.08 20250403 52500 -46.38 20241030 24250 16.08 20250403 0.92 Y 008930 500 349 억 1407122 N N 19301 N 00 N