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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160234,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27300,-300,5,-1.09,2348173600,85657,144.96,27950,27950,27150,35850,19350,27600,27413.74,2.04,0,-31357,28333,27966,27633,27266,26933,28150,27450,350,8250,500,19320,50,1,68391550,18671,16.59,2.29,12,0.13,1646.00,11899.00,52500,20241030,-48.00,25750,20240805,6.02,30350,-10.05,20250107,26500,3.02,20250203,52500,-48.00,20241030,25750,6.02,20240805,0.99,N,008930,500,349 억,,1392736,N,N,1881,N,00,N
20250313,150235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27200,-400,5,-1.45,1673774400,60937,103.13,27950,27950,27200,35850,19350,27600,27467.29,2.04,0,-19345,28333,27966,27633,27266,26933,28150,27450,350,8250,500,19320,50,1,68391550,18603,16.52,2.29,12,0.09,1646.00,11899.00,52500,20241030,-48.19,25750,20240805,5.63,30350,-10.38,20250107,26500,2.64,20250203,52500,-48.19,20241030,25750,5.63,20240805,0.99,N,008930,500,349 억,,1392736,N,N,369,N,00,N
20250313,140234,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27250,-350,5,-1.27,1389823125,50542,85.53,27950,27950,27250,35850,19350,27600,27498.38,2.04,0,-16469,28333,27966,27633,27266,26933,28150,27450,350,8250,500,19320,50,1,68391550,18637,16.56,2.29,12,0.07,1646.00,11899.00,52500,20241030,-48.10,25750,20240805,5.83,30350,-10.21,20250107,26500,2.83,20250203,52500,-48.10,20241030,25750,5.83,20240805,0.99,N,008930,500,349 억,,1392736,N,N,369,N,00,N
20250313,130235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27300,-300,5,-1.09,1179898600,42849,72.51,27950,27950,27300,35850,19350,27600,27536.20,2.04,0,-12323,28333,27966,27633,27266,26933,28150,27450,350,8250,500,19320,50,1,68391550,18671,16.59,2.29,12,0.06,1646.00,11899.00,52500,20241030,-48.00,25750,20240805,6.02,30350,-10.05,20250107,26500,3.02,20250203,52500,-48.00,20241030,25750,6.02,20240805,0.99,N,008930,500,349 억,,1392736,N,N,369,N,00,N
20250313,120234,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27550,-50,5,-0.18,757854700,27454,46.46,27950,27950,27500,35850,19350,27600,27604.53,2.04,0,-8689,28333,27966,27633,27266,26933,28150,27450,350,8250,500,19320,50,1,68391550,18842,16.74,2.32,12,0.04,1646.00,11899.00,52500,20241030,-47.52,25750,20240805,6.99,30350,-9.23,20250107,26500,3.96,20250203,52500,-47.52,20241030,25750,6.99,20240805,0.99,N,008930,500,349 억,,1392736,N,N,369,N,00,N
20250313,110235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27600,0,3,0.00,545658200,19757,33.44,27950,27950,27500,35850,19350,27600,27618.47,2.04,0,-5879,28333,27966,27633,27266,26933,28150,27450,350,8250,500,19320,50,1,68391550,18876,16.77,2.32,12,0.03,1646.00,11899.00,52500,20241030,-47.43,25750,20240805,7.18,30350,-9.06,20250107,26500,4.15,20250203,52500,-47.43,20241030,25750,7.18,20240805,0.99,N,008930,500,349 억,,1392736,N,N,369,N,00,N
20250313,100234,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27550,-50,5,-0.18,306810225,11092,18.77,27950,27950,27500,35850,19350,27600,27660.50,2.04,0,-5138,28333,27966,27633,27266,26933,28150,27450,350,8250,500,19320,50,1,68391550,18842,16.74,2.32,12,0.02,1646.00,11899.00,52500,20241030,-47.52,25750,20240805,6.99,30350,-9.23,20250107,26500,3.96,20250203,52500,-47.52,20241030,25750,6.99,20240805,0.99,N,008930,500,349 억,,1392736,N,N,369,N,00,N
20250313,090235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27600,0,3,0.00,68352400,2461,4.16,27950,27950,27600,35850,19350,27600,27774.24,2.04,0,-1553,28333,27966,27633,27266,26933,28150,27450,350,8250,500,19320,50,1,68391550,18876,16.77,2.32,12,0.00,1646.00,11899.00,52500,20241030,-47.43,25750,20240805,7.18,30350,-9.06,20250107,26500,4.15,20250203,52500,-47.43,20241030,25750,7.18,20240805,0.99,N,008930,500,349 억,,1392736,N,N,369,N,00,N
20250312,160233,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27600,300,2,1.10,1619409075,58682,52.10,27300,28000,27300,35450,19150,27300,27596.34,2.02,0,11657,27933,27616,27283,26966,26633,27775,27125,350,8150,500,19110,50,1,68391550,18876,16.77,2.32,12,0.09,1646.00,11899.00,52500,20241030,-47.43,25750,20240805,7.18,30350,-9.06,20250107,26500,4.15,20250203,52500,-47.43,20241030,25750,7.18,20240805,1.00,N,008930,500,349 억,,1379745,N,N,369,N,00,N
20250312,150235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27500,200,2,0.73,1408976175,51045,45.32,27300,28000,27300,35450,19150,27300,27602.63,2.02,0,7916,27933,27616,27283,26966,26633,27775,27125,350,8150,500,19110,50,1,68391550,18808,16.71,2.31,12,0.07,1646.00,11899.00,52500,20241030,-47.62,25750,20240805,6.80,30350,-9.39,20250107,26500,3.77,20250203,52500,-47.62,20241030,25750,6.80,20240805,1.00,N,008930,500,349 억,,1379745,N,N,77,N,00,N
20250312,140234,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27600,300,2,1.10,1186594475,42966,38.15,27300,28000,27300,35450,19150,27300,27617.06,2.02,0,4392,27933,27616,27283,26966,26633,27775,27125,350,8150,500,19110,50,1,68391550,18876,16.77,2.32,12,0.06,1646.00,11899.00,52500,20241030,-47.43,25750,20240805,7.18,30350,-9.06,20250107,26500,4.15,20250203,52500,-47.43,20241030,25750,7.18,20240805,1.00,N,008930,500,349 억,,1379745,N,N,77,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 20250313 160234 55 30.00 KOSPI200 금융 N N N Y 40 N 27300 -300 5 -1.09 2348173600 85657 144.96 27950 27950 27150 35850 19350 27600 27413.74 2.04 0 -31357 28333 27966 27633 27266 26933 28150 27450 350 8250 500 19320 50 1 68391550 18671 16.59 2.29 12 0.13 1646.00 11899.00 52500 20241030 -48.00 25750 20240805 6.02 30350 -10.05 20250107 26500 3.02 20250203 52500 -48.00 20241030 25750 6.02 20240805 0.99 N 008930 500 349 억 1392736 N N 1881 N 00 N
3 20250313 150235 55 30.00 KOSPI200 금융 N N N Y 40 N 27200 -400 5 -1.45 1673774400 60937 103.13 27950 27950 27200 35850 19350 27600 27467.29 2.04 0 -19345 28333 27966 27633 27266 26933 28150 27450 350 8250 500 19320 50 1 68391550 18603 16.52 2.29 12 0.09 1646.00 11899.00 52500 20241030 -48.19 25750 20240805 5.63 30350 -10.38 20250107 26500 2.64 20250203 52500 -48.19 20241030 25750 5.63 20240805 0.99 N 008930 500 349 억 1392736 N N 369 N 00 N
4 20250313 140234 55 30.00 KOSPI200 금융 N N N Y 40 N 27250 -350 5 -1.27 1389823125 50542 85.53 27950 27950 27250 35850 19350 27600 27498.38 2.04 0 -16469 28333 27966 27633 27266 26933 28150 27450 350 8250 500 19320 50 1 68391550 18637 16.56 2.29 12 0.07 1646.00 11899.00 52500 20241030 -48.10 25750 20240805 5.83 30350 -10.21 20250107 26500 2.83 20250203 52500 -48.10 20241030 25750 5.83 20240805 0.99 N 008930 500 349 억 1392736 N N 369 N 00 N
5 20250313 130235 55 30.00 KOSPI200 금융 N N N Y 40 N 27300 -300 5 -1.09 1179898600 42849 72.51 27950 27950 27300 35850 19350 27600 27536.20 2.04 0 -12323 28333 27966 27633 27266 26933 28150 27450 350 8250 500 19320 50 1 68391550 18671 16.59 2.29 12 0.06 1646.00 11899.00 52500 20241030 -48.00 25750 20240805 6.02 30350 -10.05 20250107 26500 3.02 20250203 52500 -48.00 20241030 25750 6.02 20240805 0.99 N 008930 500 349 억 1392736 N N 369 N 00 N
6 20250313 120234 55 30.00 KOSPI200 금융 N N N Y 40 N 27550 -50 5 -0.18 757854700 27454 46.46 27950 27950 27500 35850 19350 27600 27604.53 2.04 0 -8689 28333 27966 27633 27266 26933 28150 27450 350 8250 500 19320 50 1 68391550 18842 16.74 2.32 12 0.04 1646.00 11899.00 52500 20241030 -47.52 25750 20240805 6.99 30350 -9.23 20250107 26500 3.96 20250203 52500 -47.52 20241030 25750 6.99 20240805 0.99 N 008930 500 349 억 1392736 N N 369 N 00 N
7 20250313 110235 55 30.00 KOSPI200 금융 N N N Y 40 N 27600 0 3 0.00 545658200 19757 33.44 27950 27950 27500 35850 19350 27600 27618.47 2.04 0 -5879 28333 27966 27633 27266 26933 28150 27450 350 8250 500 19320 50 1 68391550 18876 16.77 2.32 12 0.03 1646.00 11899.00 52500 20241030 -47.43 25750 20240805 7.18 30350 -9.06 20250107 26500 4.15 20250203 52500 -47.43 20241030 25750 7.18 20240805 0.99 N 008930 500 349 억 1392736 N N 369 N 00 N
8 20250313 100234 55 30.00 KOSPI200 금융 N N N Y 40 N 27550 -50 5 -0.18 306810225 11092 18.77 27950 27950 27500 35850 19350 27600 27660.50 2.04 0 -5138 28333 27966 27633 27266 26933 28150 27450 350 8250 500 19320 50 1 68391550 18842 16.74 2.32 12 0.02 1646.00 11899.00 52500 20241030 -47.52 25750 20240805 6.99 30350 -9.23 20250107 26500 3.96 20250203 52500 -47.52 20241030 25750 6.99 20240805 0.99 N 008930 500 349 억 1392736 N N 369 N 00 N
9 20250313 090235 55 30.00 KOSPI200 금융 N N N Y 40 N 27600 0 3 0.00 68352400 2461 4.16 27950 27950 27600 35850 19350 27600 27774.24 2.04 0 -1553 28333 27966 27633 27266 26933 28150 27450 350 8250 500 19320 50 1 68391550 18876 16.77 2.32 12 0.00 1646.00 11899.00 52500 20241030 -47.43 25750 20240805 7.18 30350 -9.06 20250107 26500 4.15 20250203 52500 -47.43 20241030 25750 7.18 20240805 0.99 N 008930 500 349 억 1392736 N N 369 N 00 N
10 20250312 160233 55 30.00 KOSPI200 금융 N N N Y 40 N 27600 300 2 1.10 1619409075 58682 52.10 27300 28000 27300 35450 19150 27300 27596.34 2.02 0 11657 27933 27616 27283 26966 26633 27775 27125 350 8150 500 19110 50 1 68391550 18876 16.77 2.32 12 0.09 1646.00 11899.00 52500 20241030 -47.43 25750 20240805 7.18 30350 -9.06 20250107 26500 4.15 20250203 52500 -47.43 20241030 25750 7.18 20240805 1.00 N 008930 500 349 억 1379745 N N 369 N 00 N
11 20250312 150235 55 30.00 KOSPI200 금융 N N N Y 40 N 27500 200 2 0.73 1408976175 51045 45.32 27300 28000 27300 35450 19150 27300 27602.63 2.02 0 7916 27933 27616 27283 26966 26633 27775 27125 350 8150 500 19110 50 1 68391550 18808 16.71 2.31 12 0.07 1646.00 11899.00 52500 20241030 -47.62 25750 20240805 6.80 30350 -9.39 20250107 26500 3.77 20250203 52500 -47.62 20241030 25750 6.80 20240805 1.00 N 008930 500 349 억 1379745 N N 77 N 00 N
12 20250312 140234 55 30.00 KOSPI200 금융 N N N Y 40 N 27600 300 2 1.10 1186594475 42966 38.15 27300 28000 27300 35450 19150 27300 27617.06 2.02 0 4392 27933 27616 27283 26966 26633 27775 27125 350 8150 500 19110 50 1 68391550 18876 16.77 2.32 12 0.06 1646.00 11899.00 52500 20241030 -47.43 25750 20240805 7.18 30350 -9.06 20250107 26500 4.15 20250203 52500 -47.43 20241030 25750 7.18 20240805 1.00 N 008930 500 349 억 1379745 N N 77 N 00 N