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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28400,-300,5,-1.05,2234690925,78467,59.82,28700,28800,28250,37300,20100,28700,28479.57,2.07,0,-12188,30100,29400,28500,27800,26900,29750,28150,350,8600,500,20090,50,1,68391550,19423,17.25,2.39,12,0.11,1646.00,11899.00,52500,20241030,-45.90,25750,20240805,10.29,30350,-6.43,20250107,26500,7.17,20250203,52500,-45.90,20241030,25750,10.29,20240805,0.99,N,008930,500,349 억,,1414634,N,N,660,N,00,N
20250306,150231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28350,-350,5,-1.22,1674861150,58729,44.77,28700,28800,28350,37300,20100,28700,28518.47,2.07,0,-5788,30100,29400,28500,27800,26900,29750,28150,350,8600,500,20090,50,1,68391550,19389,17.22,2.38,12,0.09,1646.00,11899.00,52500,20241030,-46.00,25750,20240805,10.10,30350,-6.59,20250107,26500,6.98,20250203,52500,-46.00,20241030,25750,10.10,20240805,0.99,N,008930,500,349 억,,1414634,N,N,1036,N,00,N
20250306,140231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28450,-250,5,-0.87,1442484325,50549,38.54,28700,28800,28400,37300,20100,28700,28536.36,2.07,0,-5138,30100,29400,28500,27800,26900,29750,28150,350,8600,500,20090,50,1,68391550,19457,17.28,2.39,12,0.07,1646.00,11899.00,52500,20241030,-45.81,25750,20240805,10.49,30350,-6.26,20250107,26500,7.36,20250203,52500,-45.81,20241030,25750,10.49,20240805,0.99,N,008930,500,349 억,,1414634,N,N,1036,N,00,N
20250306,130230,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28450,-250,5,-0.87,1258571825,44081,33.61,28700,28800,28400,37300,20100,28700,28551.34,2.07,0,-3143,30100,29400,28500,27800,26900,29750,28150,350,8600,500,20090,50,1,68391550,19457,17.28,2.39,12,0.06,1646.00,11899.00,52500,20241030,-45.81,25750,20240805,10.49,30350,-6.26,20250107,26500,7.36,20250203,52500,-45.81,20241030,25750,10.49,20240805,0.99,N,008930,500,349 억,,1414634,N,N,1036,N,00,N
20250306,120231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28550,-150,5,-0.52,1104044200,38656,29.47,28700,28800,28400,37300,20100,28700,28560.75,2.07,0,-2733,30100,29400,28500,27800,26900,29750,28150,350,8600,500,20090,50,1,68391550,19526,17.35,2.40,12,0.06,1646.00,11899.00,52500,20241030,-45.62,25750,20240805,10.87,30350,-5.93,20250107,26500,7.74,20250203,52500,-45.62,20241030,25750,10.87,20240805,0.99,N,008930,500,349 억,,1414634,N,N,1036,N,00,N
20250306,110230,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28500,-200,5,-0.70,868940850,30421,23.19,28700,28800,28400,37300,20100,28700,28563.85,2.07,0,-2859,30100,29400,28500,27800,26900,29750,28150,350,8600,500,20090,50,1,68391550,19492,17.31,2.40,12,0.04,1646.00,11899.00,52500,20241030,-45.71,25750,20240805,10.68,30350,-6.10,20250107,26500,7.55,20250203,52500,-45.71,20241030,25750,10.68,20240805,0.99,N,008930,500,349 억,,1414634,N,N,1036,N,00,N
20250306,100231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28450,-250,5,-0.87,561818350,19627,14.96,28700,28800,28450,37300,20100,28700,28624.77,2.07,0,-4891,30100,29400,28500,27800,26900,29750,28150,350,8600,500,20090,50,1,68391550,19457,17.28,2.39,12,0.03,1646.00,11899.00,52500,20241030,-45.81,25750,20240805,10.49,30350,-6.26,20250107,26500,7.36,20250203,52500,-45.81,20241030,25750,10.49,20240805,0.99,N,008930,500,349 억,,1414634,N,N,1036,N,00,N
20250306,090231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28650,-50,5,-0.17,123458000,4303,3.28,28700,28800,28600,37300,20100,28700,28691.15,2.07,0,-328,30100,29400,28500,27800,26900,29750,28150,350,8600,500,20090,50,1,68391550,19594,17.41,2.41,12,0.01,1646.00,11899.00,52500,20241030,-45.43,25750,20240805,11.26,30350,-5.60,20250107,26500,8.11,20250203,52500,-45.43,20241030,25750,11.26,20240805,0.99,N,008930,500,349 억,,1414634,N,N,1036,N,00,N
20250305,160229,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28700,950,2,3.42,3758675300,130888,139.30,27600,29200,27600,36050,19450,27750,28716.74,2.03,0,33093,28583,28166,27783,27366,26983,27975,27175,350,8300,500,19420,50,1,68391550,19628,17.44,2.41,12,0.19,1646.00,11899.00,52500,20241030,-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,,1387412,N,N,1036,N,00,N
20250305,150230,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28700,950,2,3.42,3547076550,123525,131.47,27600,29200,27600,36050,19450,27750,28715.45,2.03,0,33592,28583,28166,27783,27366,26983,27975,27175,350,8300,500,19420,50,1,68391550,19628,17.44,2.41,12,0.18,1646.00,11899.00,52500,20241030,-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,,1387412,N,N,334,N,00,N
20250305,140228,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28750,1000,2,3.60,3383483525,117826,125.40,27600,29200,27600,36050,19450,27750,28715.93,2.03,0,33437,28583,28166,27783,27366,26983,27975,27175,350,8300,500,19420,50,1,68391550,19663,17.47,2.42,12,0.17,1646.00,11899.00,52500,20241030,-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,,1387412,N,N,334,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 20250306 160231 55 30.00 KOSPI200 금융 N N N Y 40 N 28400 -300 5 -1.05 2234690925 78467 59.82 28700 28800 28250 37300 20100 28700 28479.57 2.07 0 -12188 30100 29400 28500 27800 26900 29750 28150 350 8600 500 20090 50 1 68391550 19423 17.25 2.39 12 0.11 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 0.99 N 008930 500 349 억 1414634 N N 660 N 00 N
3 20250306 150231 55 30.00 KOSPI200 금융 N N N Y 40 N 28350 -350 5 -1.22 1674861150 58729 44.77 28700 28800 28350 37300 20100 28700 28518.47 2.07 0 -5788 30100 29400 28500 27800 26900 29750 28150 350 8600 500 20090 50 1 68391550 19389 17.22 2.38 12 0.09 1646.00 11899.00 52500 20241030 -46.00 25750 20240805 10.10 30350 -6.59 20250107 26500 6.98 20250203 52500 -46.00 20241030 25750 10.10 20240805 0.99 N 008930 500 349 억 1414634 N N 1036 N 00 N
4 20250306 140231 55 30.00 KOSPI200 금융 N N N Y 40 N 28450 -250 5 -0.87 1442484325 50549 38.54 28700 28800 28400 37300 20100 28700 28536.36 2.07 0 -5138 30100 29400 28500 27800 26900 29750 28150 350 8600 500 20090 50 1 68391550 19457 17.28 2.39 12 0.07 1646.00 11899.00 52500 20241030 -45.81 25750 20240805 10.49 30350 -6.26 20250107 26500 7.36 20250203 52500 -45.81 20241030 25750 10.49 20240805 0.99 N 008930 500 349 억 1414634 N N 1036 N 00 N
5 20250306 130230 55 30.00 KOSPI200 금융 N N N Y 40 N 28450 -250 5 -0.87 1258571825 44081 33.61 28700 28800 28400 37300 20100 28700 28551.34 2.07 0 -3143 30100 29400 28500 27800 26900 29750 28150 350 8600 500 20090 50 1 68391550 19457 17.28 2.39 12 0.06 1646.00 11899.00 52500 20241030 -45.81 25750 20240805 10.49 30350 -6.26 20250107 26500 7.36 20250203 52500 -45.81 20241030 25750 10.49 20240805 0.99 N 008930 500 349 억 1414634 N N 1036 N 00 N
6 20250306 120231 55 30.00 KOSPI200 금융 N N N Y 40 N 28550 -150 5 -0.52 1104044200 38656 29.47 28700 28800 28400 37300 20100 28700 28560.75 2.07 0 -2733 30100 29400 28500 27800 26900 29750 28150 350 8600 500 20090 50 1 68391550 19526 17.35 2.40 12 0.06 1646.00 11899.00 52500 20241030 -45.62 25750 20240805 10.87 30350 -5.93 20250107 26500 7.74 20250203 52500 -45.62 20241030 25750 10.87 20240805 0.99 N 008930 500 349 억 1414634 N N 1036 N 00 N
7 20250306 110230 55 30.00 KOSPI200 금융 N N N Y 40 N 28500 -200 5 -0.70 868940850 30421 23.19 28700 28800 28400 37300 20100 28700 28563.85 2.07 0 -2859 30100 29400 28500 27800 26900 29750 28150 350 8600 500 20090 50 1 68391550 19492 17.31 2.40 12 0.04 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 0.99 N 008930 500 349 억 1414634 N N 1036 N 00 N
8 20250306 100231 55 30.00 KOSPI200 금융 N N N Y 40 N 28450 -250 5 -0.87 561818350 19627 14.96 28700 28800 28450 37300 20100 28700 28624.77 2.07 0 -4891 30100 29400 28500 27800 26900 29750 28150 350 8600 500 20090 50 1 68391550 19457 17.28 2.39 12 0.03 1646.00 11899.00 52500 20241030 -45.81 25750 20240805 10.49 30350 -6.26 20250107 26500 7.36 20250203 52500 -45.81 20241030 25750 10.49 20240805 0.99 N 008930 500 349 억 1414634 N N 1036 N 00 N
9 20250306 090231 55 30.00 KOSPI200 금융 N N N Y 40 N 28650 -50 5 -0.17 123458000 4303 3.28 28700 28800 28600 37300 20100 28700 28691.15 2.07 0 -328 30100 29400 28500 27800 26900 29750 28150 350 8600 500 20090 50 1 68391550 19594 17.41 2.41 12 0.01 1646.00 11899.00 52500 20241030 -45.43 25750 20240805 11.26 30350 -5.60 20250107 26500 8.11 20250203 52500 -45.43 20241030 25750 11.26 20240805 0.99 N 008930 500 349 억 1414634 N N 1036 N 00 N
10 20250305 160229 55 30.00 KOSPI200 금융 N N N Y 40 N 28700 950 2 3.42 3758675300 130888 139.30 27600 29200 27600 36050 19450 27750 28716.74 2.03 0 33093 28583 28166 27783 27366 26983 27975 27175 350 8300 500 19420 50 1 68391550 19628 17.44 2.41 12 0.19 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 1387412 N N 1036 N 00 N
11 20250305 150230 55 30.00 KOSPI200 금융 N N N Y 40 N 28700 950 2 3.42 3547076550 123525 131.47 27600 29200 27600 36050 19450 27750 28715.45 2.03 0 33592 28583 28166 27783 27366 26983 27975 27175 350 8300 500 19420 50 1 68391550 19628 17.44 2.41 12 0.18 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 1387412 N N 334 N 00 N
12 20250305 140228 55 30.00 KOSPI200 금융 N N N Y 40 N 28750 1000 2 3.60 3383483525 117826 125.40 27600 29200 27600 36050 19450 27750 28715.93 2.03 0 33437 28583 28166 27783 27366 26983 27975 27175 350 8300 500 19420 50 1 68391550 19663 17.47 2.42 12 0.17 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 1387412 N N 334 N 00 N