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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28650,-150,5,-0.52,1504256600,52569,55.92,28600,28850,28450,37400,20200,28800,28614.90,1.99,0,-1986,29300,29050,28700,28450,28100,28875,28275,350,8600,500,20160,50,1,68391550,19594,17.41,2.41,12,0.08,1646.00,11899.00,52500,20241030,-45.43,25750,20240805,11.26,30350,-5.60,20250107,26500,8.11,20250203,52500,-45.43,20241030,25750,11.26,20240805,0.97,N,008930,500,349 억,,1362891,N,N,1183,N,00,N
20250218,120236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28750,-50,5,-0.17,1217482850,42573,45.28,28600,28850,28450,37400,20200,28800,28597.53,1.99,0,-2437,29300,29050,28700,28450,28100,28875,28275,350,8600,500,20160,50,1,68391550,19663,17.47,2.42,12,0.06,1646.00,11899.00,52500,20241030,-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,1183,N,00,N
20250218,110236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28700,-100,5,-0.35,730904150,25586,27.22,28600,28800,28450,37400,20200,28800,28566.57,1.99,0,-3170,29300,29050,28700,28450,28100,28875,28275,350,8600,500,20160,50,1,68391550,19628,17.44,2.41,12,0.04,1646.00,11899.00,52500,20241030,-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
20250218,100236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28550,-250,5,-0.87,434634400,15232,16.20,28600,28800,28450,37400,20200,28800,28534.30,1.99,0,-2643,29300,29050,28700,28450,28100,28875,28275,350,8600,500,20160,50,1,68391550,19526,17.35,2.40,12,0.02,1646.00,11899.00,52500,20241030,-45.62,25750,20240805,10.87,30350,-5.93,20250107,26500,7.74,20250203,52500,-45.62,20241030,25750,10.87,20240805,0.97,N,008930,500,349 억,,1362891,N,N,1183,N,00,N
20250218,090237,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28750,-50,5,-0.17,31067800,1086,1.16,28600,28800,28600,37400,20200,28800,28607.55,1.99,0,69,29300,29050,28700,28450,28100,28875,28275,350,8600,500,20160,50,1,68391550,19663,17.47,2.42,12,0.00,1646.00,11899.00,52500,20241030,-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,1183,N,00,N
20250217,160236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28800,0,3,0.00,2667935550,93047,86.64,28900,28950,28350,37400,20200,28800,28672.43,1.96,0,19366,29366,29082,28866,28582,28366,28975,28475,350,8600,500,20160,50,1,68391550,19697,17.50,2.42,12,0.14,1646.00,11899.00,52500,20241030,-45.14,25750,20240805,11.84,30350,-5.11,20250107,26500,8.68,20250203,52500,-45.14,20241030,25750,11.84,20240805,0.97,N,008930,500,349 억,,1343106,N,N,1183,N,00,N
20250217,150236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28600,-200,5,-0.69,2499522400,87183,81.18,28900,28950,28350,37400,20200,28800,28669.84,1.96,0,17188,29366,29082,28866,28582,28366,28975,28475,350,8600,500,20160,50,1,68391550,19560,17.38,2.40,12,0.13,1646.00,11899.00,52500,20241030,-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,,1343106,N,N,567,N,00,N
20250217,140236,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28600,-200,5,-0.69,2075960800,72400,67.41,28900,28950,28350,37400,20200,28800,28673.49,1.96,0,12156,29366,29082,28866,28582,28366,28975,28475,350,8600,500,20160,50,1,68391550,19560,17.38,2.40,12,0.11,1646.00,11899.00,52500,20241030,-45.52,25750,20240805,11.07,30350,-5.77,20250107,26500,7.92,20250203,52500,-45.52,20241030,25750,11.07,20240805,0.97,N,008930,500,349 억,,1343106,N,N,567,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 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
3 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
4 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
5 20250218 130236 55 30.00 KOSPI200 금융 N N N Y 40 N 28650 -150 5 -0.52 1504256600 52569 55.92 28600 28850 28450 37400 20200 28800 28614.90 1.99 0 -1986 29300 29050 28700 28450 28100 28875 28275 350 8600 500 20160 50 1 68391550 19594 17.41 2.41 12 0.08 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 0.97 N 008930 500 349 억 1362891 N N 1183 N 00 N
6 20250218 120236 55 30.00 KOSPI200 금융 N N N Y 40 N 28750 -50 5 -0.17 1217482850 42573 45.28 28600 28850 28450 37400 20200 28800 28597.53 1.99 0 -2437 29300 29050 28700 28450 28100 28875 28275 350 8600 500 20160 50 1 68391550 19663 17.47 2.42 12 0.06 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 1183 N 00 N
7 20250218 110236 55 30.00 KOSPI200 금융 N N N Y 40 N 28700 -100 5 -0.35 730904150 25586 27.22 28600 28800 28450 37400 20200 28800 28566.57 1.99 0 -3170 29300 29050 28700 28450 28100 28875 28275 350 8600 500 20160 50 1 68391550 19628 17.44 2.41 12 0.04 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
8 20250218 100236 55 30.00 KOSPI200 금융 N N N Y 40 N 28550 -250 5 -0.87 434634400 15232 16.20 28600 28800 28450 37400 20200 28800 28534.30 1.99 0 -2643 29300 29050 28700 28450 28100 28875 28275 350 8600 500 20160 50 1 68391550 19526 17.35 2.40 12 0.02 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 0.97 N 008930 500 349 억 1362891 N N 1183 N 00 N
9 20250218 090237 55 30.00 KOSPI200 금융 N N N Y 40 N 28750 -50 5 -0.17 31067800 1086 1.16 28600 28800 28600 37400 20200 28800 28607.55 1.99 0 69 29300 29050 28700 28450 28100 28875 28275 350 8600 500 20160 50 1 68391550 19663 17.47 2.42 12 0.00 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 1183 N 00 N
10 20250217 160236 55 30.00 KOSPI200 금융 N N N Y 40 N 28800 0 3 0.00 2667935550 93047 86.64 28900 28950 28350 37400 20200 28800 28672.43 1.96 0 19366 29366 29082 28866 28582 28366 28975 28475 350 8600 500 20160 50 1 68391550 19697 17.50 2.42 12 0.14 1646.00 11899.00 52500 20241030 -45.14 25750 20240805 11.84 30350 -5.11 20250107 26500 8.68 20250203 52500 -45.14 20241030 25750 11.84 20240805 0.97 N 008930 500 349 억 1343106 N N 1183 N 00 N
11 20250217 150236 55 30.00 KOSPI200 금융 N N N Y 40 N 28600 -200 5 -0.69 2499522400 87183 81.18 28900 28950 28350 37400 20200 28800 28669.84 1.96 0 17188 29366 29082 28866 28582 28366 28975 28475 350 8600 500 20160 50 1 68391550 19560 17.38 2.40 12 0.13 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 1343106 N N 567 N 00 N
12 20250217 140236 55 30.00 KOSPI200 금융 N N N Y 40 N 28600 -200 5 -0.69 2075960800 72400 67.41 28900 28950 28350 37400 20200 28800 28673.49 1.96 0 12156 29366 29082 28866 28582 28366 28975 28475 350 8600 500 20160 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 0.97 N 008930 500 349 억 1343106 N N 567 N 00 N