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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28200,250,2,0.89,1051498350,37502,58.01,28100,28250,27800,36300,19600,27950,28038.46,2.03,0,6503,28550,28250,27800,27500,27050,28400,27650,350,8350,500,19560,50,1,68391550,19286,17.13,2.37,12,0.05,1646.00,11899.00,52500,20241030,-46.29,25750,20240805,9.51,30350,-7.08,20250107,26500,6.42,20250203,52500,-46.29,20241030,25750,9.51,20240805,1.00,N,008930,500,349 억,,1387334,N,N,1415,N,00,N
20250317,120236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28000,50,2,0.18,861652100,30752,47.57,28100,28200,27800,36300,19600,27950,28019.38,2.03,0,3121,28550,28250,27800,27500,27050,28400,27650,350,8350,500,19560,50,1,68391550,19150,17.01,2.35,12,0.04,1646.00,11899.00,52500,20241030,-46.67,25750,20240805,8.74,30350,-7.74,20250107,26500,5.66,20250203,52500,-46.67,20241030,25750,8.74,20240805,1.00,N,008930,500,349 억,,1387334,N,N,1415,N,00,N
20250317,110236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28050,100,2,0.36,752006750,26842,41.52,28100,28200,27800,36300,19600,27950,28016.05,2.03,0,3485,28550,28250,27800,27500,27050,28400,27650,350,8350,500,19560,50,1,68391550,19184,17.04,2.36,12,0.04,1646.00,11899.00,52500,20241030,-46.57,25750,20240805,8.93,30350,-7.58,20250107,26500,5.85,20250203,52500,-46.57,20241030,25750,8.93,20240805,1.00,N,008930,500,349 억,,1387334,N,N,1415,N,00,N
20250317,100238,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28100,150,2,0.54,462043450,16519,25.55,28100,28200,27800,36300,19600,27950,27970.42,2.03,0,641,28550,28250,27800,27500,27050,28400,27650,350,8350,500,19560,50,1,68391550,19218,17.07,2.36,12,0.02,1646.00,11899.00,52500,20241030,-46.48,25750,20240805,9.13,30350,-7.41,20250107,26500,6.04,20250203,52500,-46.48,20241030,25750,9.13,20240805,1.00,N,008930,500,349 억,,1387334,N,N,1415,N,00,N
20250317,090237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28000,50,2,0.18,27430100,976,1.51,28100,28200,28000,36300,19600,27950,28104.61,2.03,0,-182,28550,28250,27800,27500,27050,28400,27650,350,8350,500,19560,50,1,68391550,19150,17.01,2.35,12,0.00,1646.00,11899.00,52500,20241030,-46.67,25750,20240805,8.74,30350,-7.74,20250107,26500,5.66,20250203,52500,-46.67,20241030,25750,8.74,20240805,1.00,N,008930,500,349 억,,1387334,N,N,1415,N,00,N
20250314,160235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27950,650,2,2.38,1786019300,64283,74.73,27350,28100,27350,35450,19150,27300,27783.61,2.01,0,13591,28266,27782,27466,26982,26666,27625,26825,350,8150,500,19110,50,1,68391550,19115,16.98,2.35,12,0.09,1646.00,11899.00,52500,20241030,-46.76,25750,20240805,8.54,30350,-7.91,20250107,26500,5.47,20250203,52500,-46.76,20241030,25750,8.54,20240805,1.01,N,008930,500,349 억,,1375872,N,N,1415,N,00,N
20250314,150237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27900,600,2,2.20,1630685600,58721,68.27,27350,28100,27350,35450,19150,27300,27770.06,2.01,0,12511,28266,27782,27466,26982,26666,27625,26825,350,8150,500,19110,50,1,68391550,19081,16.95,2.34,12,0.09,1646.00,11899.00,52500,20241030,-46.86,25750,20240805,8.35,30350,-8.07,20250107,26500,5.28,20250203,52500,-46.86,20241030,25750,8.35,20240805,1.01,N,008930,500,349 억,,1375872,N,N,1902,N,00,N
20250314,140235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28000,700,2,2.56,1479717050,53316,61.98,27350,28100,27350,35450,19150,27300,27753.71,2.01,0,12275,28266,27782,27466,26982,26666,27625,26825,350,8150,500,19110,50,1,68391550,19150,17.01,2.35,12,0.08,1646.00,11899.00,52500,20241030,-46.67,25750,20240805,8.74,30350,-7.74,20250107,26500,5.66,20250203,52500,-46.67,20241030,25750,8.74,20240805,1.01,N,008930,500,349 억,,1375872,N,N,1902,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 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
3 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
4 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
5 20250317 130236 55 30.00 KOSPI200 금융 N N N Y 40 N 28200 250 2 0.89 1051498350 37502 58.01 28100 28250 27800 36300 19600 27950 28038.46 2.03 0 6503 28550 28250 27800 27500 27050 28400 27650 350 8350 500 19560 50 1 68391550 19286 17.13 2.37 12 0.05 1646.00 11899.00 52500 20241030 -46.29 25750 20240805 9.51 30350 -7.08 20250107 26500 6.42 20250203 52500 -46.29 20241030 25750 9.51 20240805 1.00 N 008930 500 349 억 1387334 N N 1415 N 00 N
6 20250317 120236 55 30.00 KOSPI200 금융 N N N Y 40 N 28000 50 2 0.18 861652100 30752 47.57 28100 28200 27800 36300 19600 27950 28019.38 2.03 0 3121 28550 28250 27800 27500 27050 28400 27650 350 8350 500 19560 50 1 68391550 19150 17.01 2.35 12 0.04 1646.00 11899.00 52500 20241030 -46.67 25750 20240805 8.74 30350 -7.74 20250107 26500 5.66 20250203 52500 -46.67 20241030 25750 8.74 20240805 1.00 N 008930 500 349 억 1387334 N N 1415 N 00 N
7 20250317 110236 55 30.00 KOSPI200 금융 N N N Y 40 N 28050 100 2 0.36 752006750 26842 41.52 28100 28200 27800 36300 19600 27950 28016.05 2.03 0 3485 28550 28250 27800 27500 27050 28400 27650 350 8350 500 19560 50 1 68391550 19184 17.04 2.36 12 0.04 1646.00 11899.00 52500 20241030 -46.57 25750 20240805 8.93 30350 -7.58 20250107 26500 5.85 20250203 52500 -46.57 20241030 25750 8.93 20240805 1.00 N 008930 500 349 억 1387334 N N 1415 N 00 N
8 20250317 100238 55 30.00 KOSPI200 금융 N N N Y 40 N 28100 150 2 0.54 462043450 16519 25.55 28100 28200 27800 36300 19600 27950 27970.42 2.03 0 641 28550 28250 27800 27500 27050 28400 27650 350 8350 500 19560 50 1 68391550 19218 17.07 2.36 12 0.02 1646.00 11899.00 52500 20241030 -46.48 25750 20240805 9.13 30350 -7.41 20250107 26500 6.04 20250203 52500 -46.48 20241030 25750 9.13 20240805 1.00 N 008930 500 349 억 1387334 N N 1415 N 00 N
9 20250317 090237 55 30.00 KOSPI200 금융 N N N Y 40 N 28000 50 2 0.18 27430100 976 1.51 28100 28200 28000 36300 19600 27950 28104.61 2.03 0 -182 28550 28250 27800 27500 27050 28400 27650 350 8350 500 19560 50 1 68391550 19150 17.01 2.35 12 0.00 1646.00 11899.00 52500 20241030 -46.67 25750 20240805 8.74 30350 -7.74 20250107 26500 5.66 20250203 52500 -46.67 20241030 25750 8.74 20240805 1.00 N 008930 500 349 억 1387334 N N 1415 N 00 N
10 20250314 160235 55 30.00 KOSPI200 금융 N N N Y 40 N 27950 650 2 2.38 1786019300 64283 74.73 27350 28100 27350 35450 19150 27300 27783.61 2.01 0 13591 28266 27782 27466 26982 26666 27625 26825 350 8150 500 19110 50 1 68391550 19115 16.98 2.35 12 0.09 1646.00 11899.00 52500 20241030 -46.76 25750 20240805 8.54 30350 -7.91 20250107 26500 5.47 20250203 52500 -46.76 20241030 25750 8.54 20240805 1.01 N 008930 500 349 억 1375872 N N 1415 N 00 N
11 20250314 150237 55 30.00 KOSPI200 금융 N N N Y 40 N 27900 600 2 2.20 1630685600 58721 68.27 27350 28100 27350 35450 19150 27300 27770.06 2.01 0 12511 28266 27782 27466 26982 26666 27625 26825 350 8150 500 19110 50 1 68391550 19081 16.95 2.34 12 0.09 1646.00 11899.00 52500 20241030 -46.86 25750 20240805 8.35 30350 -8.07 20250107 26500 5.28 20250203 52500 -46.86 20241030 25750 8.35 20240805 1.01 N 008930 500 349 억 1375872 N N 1902 N 00 N
12 20250314 140235 55 30.00 KOSPI200 금융 N N N Y 40 N 28000 700 2 2.56 1479717050 53316 61.98 27350 28100 27350 35450 19150 27300 27753.71 2.01 0 12275 28266 27782 27466 26982 26666 27625 26825 350 8150 500 19110 50 1 68391550 19150 17.01 2.35 12 0.08 1646.00 11899.00 52500 20241030 -46.67 25750 20240805 8.74 30350 -7.74 20250107 26500 5.66 20250203 52500 -46.67 20241030 25750 8.74 20240805 1.01 N 008930 500 349 억 1375872 N N 1902 N 00 N