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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008930/price/prices-20250201.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
20250219,160236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28900,150,2,0.52,4327926450,150460,157.59,28650,29000,28400,37350,20150,28750,28764.42,2.01,0,24729,29083,28916,28683,28516,28283,29000,28600,350,8600,500,20120,50,1,68391550,19765,17.56,2.43,12,0.22,1646.00,11899.00,52500,20241030,-44.95,25750,20240805,12.23,30350,-4.78,20250107,26500,9.06,20250203,52500,-44.95,20241030,25750,12.23,20240805,0.97,N,008930,500,349 억,,1376923,N,N,211,N,00,N
20250219,150238,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28850,100,2,0.35,4005040000,139291,145.89,28650,29000,28400,37350,20150,28750,28753.04,2.01,0,24405,29083,28916,28683,28516,28283,29000,28600,350,8600,500,20120,50,1,68391550,19731,17.53,2.42,12,0.20,1646.00,11899.00,52500,20241030,-45.05,25750,20240805,12.04,30350,-4.94,20250107,26500,8.87,20250203,52500,-45.05,20241030,25750,12.04,20240805,0.97,N,008930,500,349 억,,1376923,N,N,298,N,00,N
20250219,140236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28900,150,2,0.52,3631941650,126374,132.36,28650,29000,28400,37350,20150,28750,28739.63,2.01,0,21285,29083,28916,28683,28516,28283,29000,28600,350,8600,500,20120,50,1,68391550,19765,17.56,2.43,12,0.18,1646.00,11899.00,52500,20241030,-44.95,25750,20240805,12.23,30350,-4.78,20250107,26500,9.06,20250203,52500,-44.95,20241030,25750,12.23,20240805,0.97,N,008930,500,349 억,,1376923,N,N,298,N,00,N
20250219,130237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28850,100,2,0.35,2994529600,104261,109.20,28650,29000,28400,37350,20150,28750,28721.47,2.01,0,10648,29083,28916,28683,28516,28283,29000,28600,350,8600,500,20120,50,1,68391550,19731,17.53,2.42,12,0.15,1646.00,11899.00,52500,20241030,-45.05,25750,20240805,12.04,30350,-4.94,20250107,26500,8.87,20250203,52500,-45.05,20241030,25750,12.04,20240805,0.97,N,008930,500,349 억,,1376923,N,N,298,N,00,N
20250219,120237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28900,150,2,0.52,2561624600,89300,93.53,28650,29000,28400,37350,20150,28750,28685.61,2.01,0,6144,29083,28916,28683,28516,28283,29000,28600,350,8600,500,20120,50,1,68391550,19765,17.56,2.43,12,0.13,1646.00,11899.00,52500,20241030,-44.95,25750,20240805,12.23,30350,-4.78,20250107,26500,9.06,20250203,52500,-44.95,20241030,25750,12.23,20240805,0.97,N,008930,500,349 억,,1376923,N,N,298,N,00,N
20250219,110237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28950,200,2,0.70,2187413100,76349,79.97,28650,29000,28400,37350,20150,28750,28650.19,2.01,0,2945,29083,28916,28683,28516,28283,29000,28600,350,8600,500,20120,50,1,68391550,19799,17.59,2.43,12,0.11,1646.00,11899.00,52500,20241030,-44.86,25750,20240805,12.43,30350,-4.61,20250107,26500,9.25,20250203,52500,-44.86,20241030,25750,12.43,20240805,0.97,N,008930,500,349 억,,1376923,N,N,298,N,00,N
20250219,100237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28850,100,2,0.35,1732025950,60556,63.43,28650,28950,28400,37350,20150,28750,28602.05,2.01,0,-3438,29083,28916,28683,28516,28283,29000,28600,350,8600,500,20120,50,1,68391550,19731,17.53,2.42,12,0.09,1646.00,11899.00,52500,20241030,-45.05,25750,20240805,12.04,30350,-4.94,20250107,26500,8.87,20250203,52500,-45.05,20241030,25750,12.04,20240805,0.97,N,008930,500,349 억,,1376923,N,N,298,N,00,N
20250219,090237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28500,-250,5,-0.87,259625100,9095,9.53,28650,28750,28450,37350,20150,28750,28545.92,2.01,0,-3285,29083,28916,28683,28516,28283,29000,28600,350,8600,500,20120,50,1,68391550,19492,17.31,2.40,12,0.01,1646.00,11899.00,52500,20241030,-45.71,25750,20240805,10.68,30350,-6.10,20250107,26500,7.55,20250203,52500,-45.71,20241030,25750,10.68,20240805,0.97,N,008930,500,349 억,,1376923,N,N,298,N,00,N
20250218,160236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28750,-50,5,-0.17,2712567600,94695,100.72,28600,28850,28450,37400,20200,28800,28645.30,1.99,0,14211,29300,29050,28700,28450,28100,28875,28275,350,8600,500,20160,50,1,68391550,19663,17.47,2.42,12,0.14,1646.00,11899.00,52500,20241030,-45.24,25750,20240805,11.65,30350,-5.27,20250107,26500,8.49,20250203,52500,-45.24,20241030,25750,11.65,20240805,0.97,N,008930,500,349 억,,1362891,N,N,298,N,00,N
20250218,150237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28700,-100,5,-0.35,2323427650,81142,86.31,28600,28850,28450,37400,20200,28800,28634.09,1.99,0,8864,29300,29050,28700,28450,28100,28875,28275,350,8600,500,20160,50,1,68391550,19628,17.44,2.41,12,0.12,1646.00,11899.00,52500,20241030,-45.33,25750,20240805,11.46,30350,-5.44,20250107,26500,8.30,20250203,52500,-45.33,20241030,25750,11.46,20240805,0.97,N,008930,500,349 억,,1362891,N,N,1183,N,00,N
20250218,140237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28600,-200,5,-0.69,1760448850,61523,65.44,28600,28850,28450,37400,20200,28800,28614.48,1.99,0,-1776,29300,29050,28700,28450,28100,28875,28275,350,8600,500,20160,50,1,68391550,19560,17.38,2.40,12,0.09,1646.00,11899.00,52500,20241030,-45.52,25750,20240805,11.07,30350,-5.77,20250107,26500,7.92,20250203,52500,-45.52,20241030,25750,11.07,20240805,0.97,N,008930,500,349 억,,1362891,N,N,1183,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 20250219 160236 55 30.00 KOSPI200 금융 N N N Y 40 N 28900 150 2 0.52 4327926450 150460 157.59 28650 29000 28400 37350 20150 28750 28764.42 2.01 0 24729 29083 28916 28683 28516 28283 29000 28600 350 8600 500 20120 50 1 68391550 19765 17.56 2.43 12 0.22 1646.00 11899.00 52500 20241030 -44.95 25750 20240805 12.23 30350 -4.78 20250107 26500 9.06 20250203 52500 -44.95 20241030 25750 12.23 20240805 0.97 N 008930 500 349 억 1376923 N N 211 N 00 N
3 20250219 150238 55 30.00 KOSPI200 금융 N N N Y 40 N 28850 100 2 0.35 4005040000 139291 145.89 28650 29000 28400 37350 20150 28750 28753.04 2.01 0 24405 29083 28916 28683 28516 28283 29000 28600 350 8600 500 20120 50 1 68391550 19731 17.53 2.42 12 0.20 1646.00 11899.00 52500 20241030 -45.05 25750 20240805 12.04 30350 -4.94 20250107 26500 8.87 20250203 52500 -45.05 20241030 25750 12.04 20240805 0.97 N 008930 500 349 억 1376923 N N 298 N 00 N
4 20250219 140236 55 30.00 KOSPI200 금융 N N N Y 40 N 28900 150 2 0.52 3631941650 126374 132.36 28650 29000 28400 37350 20150 28750 28739.63 2.01 0 21285 29083 28916 28683 28516 28283 29000 28600 350 8600 500 20120 50 1 68391550 19765 17.56 2.43 12 0.18 1646.00 11899.00 52500 20241030 -44.95 25750 20240805 12.23 30350 -4.78 20250107 26500 9.06 20250203 52500 -44.95 20241030 25750 12.23 20240805 0.97 N 008930 500 349 억 1376923 N N 298 N 00 N
5 20250219 130237 55 30.00 KOSPI200 금융 N N N Y 40 N 28850 100 2 0.35 2994529600 104261 109.20 28650 29000 28400 37350 20150 28750 28721.47 2.01 0 10648 29083 28916 28683 28516 28283 29000 28600 350 8600 500 20120 50 1 68391550 19731 17.53 2.42 12 0.15 1646.00 11899.00 52500 20241030 -45.05 25750 20240805 12.04 30350 -4.94 20250107 26500 8.87 20250203 52500 -45.05 20241030 25750 12.04 20240805 0.97 N 008930 500 349 억 1376923 N N 298 N 00 N
6 20250219 120237 55 30.00 KOSPI200 금융 N N N Y 40 N 28900 150 2 0.52 2561624600 89300 93.53 28650 29000 28400 37350 20150 28750 28685.61 2.01 0 6144 29083 28916 28683 28516 28283 29000 28600 350 8600 500 20120 50 1 68391550 19765 17.56 2.43 12 0.13 1646.00 11899.00 52500 20241030 -44.95 25750 20240805 12.23 30350 -4.78 20250107 26500 9.06 20250203 52500 -44.95 20241030 25750 12.23 20240805 0.97 N 008930 500 349 억 1376923 N N 298 N 00 N
7 20250219 110237 55 30.00 KOSPI200 금융 N N N Y 40 N 28950 200 2 0.70 2187413100 76349 79.97 28650 29000 28400 37350 20150 28750 28650.19 2.01 0 2945 29083 28916 28683 28516 28283 29000 28600 350 8600 500 20120 50 1 68391550 19799 17.59 2.43 12 0.11 1646.00 11899.00 52500 20241030 -44.86 25750 20240805 12.43 30350 -4.61 20250107 26500 9.25 20250203 52500 -44.86 20241030 25750 12.43 20240805 0.97 N 008930 500 349 억 1376923 N N 298 N 00 N
8 20250219 100237 55 30.00 KOSPI200 금융 N N N Y 40 N 28850 100 2 0.35 1732025950 60556 63.43 28650 28950 28400 37350 20150 28750 28602.05 2.01 0 -3438 29083 28916 28683 28516 28283 29000 28600 350 8600 500 20120 50 1 68391550 19731 17.53 2.42 12 0.09 1646.00 11899.00 52500 20241030 -45.05 25750 20240805 12.04 30350 -4.94 20250107 26500 8.87 20250203 52500 -45.05 20241030 25750 12.04 20240805 0.97 N 008930 500 349 억 1376923 N N 298 N 00 N
9 20250219 090237 55 30.00 KOSPI200 금융 N N N Y 40 N 28500 -250 5 -0.87 259625100 9095 9.53 28650 28750 28450 37350 20150 28750 28545.92 2.01 0 -3285 29083 28916 28683 28516 28283 29000 28600 350 8600 500 20120 50 1 68391550 19492 17.31 2.40 12 0.01 1646.00 11899.00 52500 20241030 -45.71 25750 20240805 10.68 30350 -6.10 20250107 26500 7.55 20250203 52500 -45.71 20241030 25750 10.68 20240805 0.97 N 008930 500 349 억 1376923 N N 298 N 00 N
10 20250218 160236 55 30.00 KOSPI200 금융 N N N Y 40 N 28750 -50 5 -0.17 2712567600 94695 100.72 28600 28850 28450 37400 20200 28800 28645.30 1.99 0 14211 29300 29050 28700 28450 28100 28875 28275 350 8600 500 20160 50 1 68391550 19663 17.47 2.42 12 0.14 1646.00 11899.00 52500 20241030 -45.24 25750 20240805 11.65 30350 -5.27 20250107 26500 8.49 20250203 52500 -45.24 20241030 25750 11.65 20240805 0.97 N 008930 500 349 억 1362891 N N 298 N 00 N
11 20250218 150237 55 30.00 KOSPI200 금융 N N N Y 40 N 28700 -100 5 -0.35 2323427650 81142 86.31 28600 28850 28450 37400 20200 28800 28634.09 1.99 0 8864 29300 29050 28700 28450 28100 28875 28275 350 8600 500 20160 50 1 68391550 19628 17.44 2.41 12 0.12 1646.00 11899.00 52500 20241030 -45.33 25750 20240805 11.46 30350 -5.44 20250107 26500 8.30 20250203 52500 -45.33 20241030 25750 11.46 20240805 0.97 N 008930 500 349 억 1362891 N N 1183 N 00 N
12 20250218 140237 55 30.00 KOSPI200 금융 N N N Y 40 N 28600 -200 5 -0.69 1760448850 61523 65.44 28600 28850 28450 37400 20200 28800 28614.48 1.99 0 -1776 29300 29050 28700 28450 28100 28875 28275 350 8600 500 20160 50 1 68391550 19560 17.38 2.40 12 0.09 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 0.97 N 008930 500 349 억 1362891 N N 1183 N 00 N