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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160230,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28100,-250,5,-0.88,1353807050,48044,71.55,28400,28450,27950,36850,19850,28350,28178.48,2.08,0,10351,29316,28832,28266,27782,27216,29075,28025,350,8500,500,20410,50,1,68391550,19218,32.52,2.25,12,0.07,864.00,12503.00,52500,20241030,-46.48,24250,20250403,15.88,30350,-7.41,20250107,24250,15.88,20250403,52500,-46.48,20241030,24250,15.88,20250403,0.90,Y,008930,500,349 억,,1423412,N,N,9307,N,00,N
20250414,150232,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28000,-350,5,-1.23,1136705350,40311,60.04,28400,28450,27950,36850,19850,28350,28198.39,2.08,0,10126,29316,28832,28266,27782,27216,29075,28025,350,8500,500,20410,50,1,68391550,19150,32.41,2.24,12,0.06,864.00,12503.00,52500,20241030,-46.67,24250,20250403,15.46,30350,-7.74,20250107,24250,15.46,20250403,52500,-46.67,20241030,24250,15.46,20250403,0.90,Y,008930,500,349 억,,1423412,N,N,9783,N,00,N
20250414,140231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28100,-250,5,-0.88,942577300,33380,49.71,28400,28450,28000,36850,19850,28350,28237.79,2.08,0,10263,29316,28832,28266,27782,27216,29075,28025,350,8500,500,20410,50,1,68391550,19218,32.52,2.25,12,0.05,864.00,12503.00,52500,20241030,-46.48,24250,20250403,15.88,30350,-7.41,20250107,24250,15.88,20250403,52500,-46.48,20241030,24250,15.88,20250403,0.90,Y,008930,500,349 억,,1423412,N,N,9783,N,00,N
20250414,130231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28100,-250,5,-0.88,721461250,25504,37.98,28400,28450,28050,36850,19850,28350,28288.16,2.08,0,7261,29316,28832,28266,27782,27216,29075,28025,350,8500,500,20410,50,1,68391550,19218,32.52,2.25,12,0.04,864.00,12503.00,52500,20241030,-46.48,24250,20250403,15.88,30350,-7.41,20250107,24250,15.88,20250403,52500,-46.48,20241030,24250,15.88,20250403,0.90,Y,008930,500,349 억,,1423412,N,N,9783,N,00,N
20250414,120232,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28250,-100,5,-0.35,607612250,21459,31.96,28400,28450,28050,36850,19850,28350,28315.03,2.08,0,8205,29316,28832,28266,27782,27216,29075,28025,350,8500,500,20410,50,1,68391550,19321,32.70,2.26,12,0.03,864.00,12503.00,52500,20241030,-46.19,24250,20250403,16.49,30350,-6.92,20250107,24250,16.49,20250403,52500,-46.19,20241030,24250,16.49,20250403,0.90,Y,008930,500,349 억,,1423412,N,N,9783,N,00,N
20250414,110230,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28200,-150,5,-0.53,545571200,19261,28.69,28400,28450,28050,36850,19850,28350,28325.18,2.08,0,7872,29316,28832,28266,27782,27216,29075,28025,350,8500,500,20410,50,1,68391550,19286,32.64,2.26,12,0.03,864.00,12503.00,52500,20241030,-46.29,24250,20250403,16.29,30350,-7.08,20250107,24250,16.29,20250403,52500,-46.29,20241030,24250,16.29,20250403,0.90,Y,008930,500,349 억,,1423412,N,N,9783,N,00,N
20250414,100231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28250,-100,5,-0.35,455390250,16074,23.94,28400,28450,28050,36850,19850,28350,28330.86,2.08,0,6000,29316,28832,28266,27782,27216,29075,28025,350,8500,500,20410,50,1,68391550,19321,32.70,2.26,12,0.02,864.00,12503.00,52500,20241030,-46.19,24250,20250403,16.49,30350,-6.92,20250107,24250,16.49,20250403,52500,-46.19,20241030,24250,16.49,20250403,0.90,Y,008930,500,349 억,,1423412,N,N,9783,N,00,N
20250414,090231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28150,-200,5,-0.71,98939800,3496,5.21,28400,28400,28050,36850,19850,28350,28300.86,2.08,0,-419,29316,28832,28266,27782,27216,29075,28025,350,8500,500,20410,50,1,68391550,19252,32.58,2.25,12,0.01,864.00,12503.00,52500,20241030,-46.38,24250,20250403,16.08,30350,-7.25,20250107,24250,16.08,20250403,52500,-46.38,20241030,24250,16.08,20250403,0.90,Y,008930,500,349 억,,1423412,N,N,9783,N,00,N
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
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 20250414 160230 55 30.00 KOSPI200 금융 N N N Y 40 N 28100 -250 5 -0.88 1353807050 48044 71.55 28400 28450 27950 36850 19850 28350 28178.48 2.08 0 10351 29316 28832 28266 27782 27216 29075 28025 350 8500 500 20410 50 1 68391550 19218 32.52 2.25 12 0.07 864.00 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 0.90 Y 008930 500 349 억 1423412 N N 9307 N 00 N
3 20250414 150232 55 30.00 KOSPI200 금융 N N N Y 40 N 28000 -350 5 -1.23 1136705350 40311 60.04 28400 28450 27950 36850 19850 28350 28198.39 2.08 0 10126 29316 28832 28266 27782 27216 29075 28025 350 8500 500 20410 50 1 68391550 19150 32.41 2.24 12 0.06 864.00 12503.00 52500 20241030 -46.67 24250 20250403 15.46 30350 -7.74 20250107 24250 15.46 20250403 52500 -46.67 20241030 24250 15.46 20250403 0.90 Y 008930 500 349 억 1423412 N N 9783 N 00 N
4 20250414 140231 55 30.00 KOSPI200 금융 N N N Y 40 N 28100 -250 5 -0.88 942577300 33380 49.71 28400 28450 28000 36850 19850 28350 28237.79 2.08 0 10263 29316 28832 28266 27782 27216 29075 28025 350 8500 500 20410 50 1 68391550 19218 32.52 2.25 12 0.05 864.00 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 0.90 Y 008930 500 349 억 1423412 N N 9783 N 00 N
5 20250414 130231 55 30.00 KOSPI200 금융 N N N Y 40 N 28100 -250 5 -0.88 721461250 25504 37.98 28400 28450 28050 36850 19850 28350 28288.16 2.08 0 7261 29316 28832 28266 27782 27216 29075 28025 350 8500 500 20410 50 1 68391550 19218 32.52 2.25 12 0.04 864.00 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 0.90 Y 008930 500 349 억 1423412 N N 9783 N 00 N
6 20250414 120232 55 30.00 KOSPI200 금융 N N N Y 40 N 28250 -100 5 -0.35 607612250 21459 31.96 28400 28450 28050 36850 19850 28350 28315.03 2.08 0 8205 29316 28832 28266 27782 27216 29075 28025 350 8500 500 20410 50 1 68391550 19321 32.70 2.26 12 0.03 864.00 12503.00 52500 20241030 -46.19 24250 20250403 16.49 30350 -6.92 20250107 24250 16.49 20250403 52500 -46.19 20241030 24250 16.49 20250403 0.90 Y 008930 500 349 억 1423412 N N 9783 N 00 N
7 20250414 110230 55 30.00 KOSPI200 금융 N N N Y 40 N 28200 -150 5 -0.53 545571200 19261 28.69 28400 28450 28050 36850 19850 28350 28325.18 2.08 0 7872 29316 28832 28266 27782 27216 29075 28025 350 8500 500 20410 50 1 68391550 19286 32.64 2.26 12 0.03 864.00 12503.00 52500 20241030 -46.29 24250 20250403 16.29 30350 -7.08 20250107 24250 16.29 20250403 52500 -46.29 20241030 24250 16.29 20250403 0.90 Y 008930 500 349 억 1423412 N N 9783 N 00 N
8 20250414 100231 55 30.00 KOSPI200 금융 N N N Y 40 N 28250 -100 5 -0.35 455390250 16074 23.94 28400 28450 28050 36850 19850 28350 28330.86 2.08 0 6000 29316 28832 28266 27782 27216 29075 28025 350 8500 500 20410 50 1 68391550 19321 32.70 2.26 12 0.02 864.00 12503.00 52500 20241030 -46.19 24250 20250403 16.49 30350 -6.92 20250107 24250 16.49 20250403 52500 -46.19 20241030 24250 16.49 20250403 0.90 Y 008930 500 349 억 1423412 N N 9783 N 00 N
9 20250414 090231 55 30.00 KOSPI200 금융 N N N Y 40 N 28150 -200 5 -0.71 98939800 3496 5.21 28400 28400 28050 36850 19850 28350 28300.86 2.08 0 -419 29316 28832 28266 27782 27216 29075 28025 350 8500 500 20410 50 1 68391550 19252 32.58 2.25 12 0.01 864.00 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 0.90 Y 008930 500 349 억 1423412 N N 9783 N 00 N
10 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
11 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
12 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