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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27850,-550,5,-1.94,2285979500,81567,103.06,28300,28400,27800,36900,19900,28400,28026.22,2.04,0,-10401,29033,28716,28483,28166,27933,28600,28050,350,8500,500,19880,50,1,68391550,19047,16.92,2.34,12,0.12,1646.00,11899.00,52500,20241030,-46.95,25750,20240805,8.16,30350,-8.24,20250107,26500,5.09,20250203,52500,-46.95,20241030,25750,8.16,20240805,1.00,N,008930,500,349 억,,1395032,N,N,70,N,00,N
20250307,150233,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,27950,-450,5,-1.58,1996742450,71187,89.94,28300,28400,27800,36900,19900,28400,28049.26,2.04,0,-8521,29033,28716,28483,28166,27933,28600,28050,350,8500,500,19880,50,1,68391550,19115,16.98,2.35,12,0.10,1646.00,11899.00,52500,20241030,-46.76,25750,20240805,8.54,30350,-7.91,20250107,26500,5.47,20250203,52500,-46.76,20241030,25750,8.54,20240805,1.00,N,008930,500,349 억,,1395032,N,N,660,N,00,N
20250307,140231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28050,-350,5,-1.23,1345968575,47908,60.53,28300,28400,27800,36900,19900,28400,28094.86,2.04,0,-5353,29033,28716,28483,28166,27933,28600,28050,350,8500,500,19880,50,1,68391550,19184,17.04,2.36,12,0.07,1646.00,11899.00,52500,20241030,-46.57,25750,20240805,8.93,30350,-7.58,20250107,26500,5.85,20250203,52500,-46.57,20241030,25750,8.93,20240805,1.00,N,008930,500,349 억,,1395032,N,N,660,N,00,N
20250307,130232,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28050,-350,5,-1.23,1030943775,36708,46.38,28300,28400,27800,36900,19900,28400,28084.99,2.04,0,-8412,29033,28716,28483,28166,27933,28600,28050,350,8500,500,19880,50,1,68391550,19184,17.04,2.36,12,0.05,1646.00,11899.00,52500,20241030,-46.57,25750,20240805,8.93,30350,-7.58,20250107,26500,5.85,20250203,52500,-46.57,20241030,25750,8.93,20240805,1.00,N,008930,500,349 억,,1395032,N,N,660,N,00,N
20250307,120232,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28100,-300,5,-1.06,857189925,30522,38.56,28300,28400,27800,36900,19900,28400,28084.33,2.04,0,-6931,29033,28716,28483,28166,27933,28600,28050,350,8500,500,19880,50,1,68391550,19218,17.07,2.36,12,0.04,1646.00,11899.00,52500,20241030,-46.48,25750,20240805,9.13,30350,-7.41,20250107,26500,6.04,20250203,52500,-46.48,20241030,25750,9.13,20240805,1.00,N,008930,500,349 억,,1395032,N,N,660,N,00,N
20250307,110231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28100,-300,5,-1.06,722282225,25732,32.51,28300,28400,27800,36900,19900,28400,28069.42,2.04,0,-7565,29033,28716,28483,28166,27933,28600,28050,350,8500,500,19880,50,1,68391550,19218,17.07,2.36,12,0.04,1646.00,11899.00,52500,20241030,-46.48,25750,20240805,9.13,30350,-7.41,20250107,26500,6.04,20250203,52500,-46.48,20241030,25750,9.13,20240805,1.00,N,008930,500,349 억,,1395032,N,N,660,N,00,N
20250307,100231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28100,-300,5,-1.06,561014425,20009,25.28,28300,28400,27800,36900,19900,28400,28038.10,2.04,0,-6599,29033,28716,28483,28166,27933,28600,28050,350,8500,500,19880,50,1,68391550,19218,17.07,2.36,12,0.03,1646.00,11899.00,52500,20241030,-46.48,25750,20240805,9.13,30350,-7.41,20250107,26500,6.04,20250203,52500,-46.48,20241030,25750,9.13,20240805,1.00,N,008930,500,349 억,,1395032,N,N,660,N,00,N
20250307,090233,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,28100,-300,5,-1.06,66444550,2350,2.97,28300,28400,28100,36900,19900,28400,28274.28,2.04,0,-894,29033,28716,28483,28166,27933,28600,28050,350,8500,500,19880,50,1,68391550,19218,17.07,2.36,12,0.00,1646.00,11899.00,52500,20241030,-46.48,25750,20240805,9.13,30350,-7.41,20250107,26500,6.04,20250203,52500,-46.48,20241030,25750,9.13,20240805,1.00,N,008930,500,349 억,,1395032,N,N,660,N,00,N
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
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 20250307 160231 55 30.00 KOSPI200 금융 N N N Y 40 N 27850 -550 5 -1.94 2285979500 81567 103.06 28300 28400 27800 36900 19900 28400 28026.22 2.04 0 -10401 29033 28716 28483 28166 27933 28600 28050 350 8500 500 19880 50 1 68391550 19047 16.92 2.34 12 0.12 1646.00 11899.00 52500 20241030 -46.95 25750 20240805 8.16 30350 -8.24 20250107 26500 5.09 20250203 52500 -46.95 20241030 25750 8.16 20240805 1.00 N 008930 500 349 억 1395032 N N 70 N 00 N
3 20250307 150233 55 30.00 KOSPI200 금융 N N N Y 40 N 27950 -450 5 -1.58 1996742450 71187 89.94 28300 28400 27800 36900 19900 28400 28049.26 2.04 0 -8521 29033 28716 28483 28166 27933 28600 28050 350 8500 500 19880 50 1 68391550 19115 16.98 2.35 12 0.10 1646.00 11899.00 52500 20241030 -46.76 25750 20240805 8.54 30350 -7.91 20250107 26500 5.47 20250203 52500 -46.76 20241030 25750 8.54 20240805 1.00 N 008930 500 349 억 1395032 N N 660 N 00 N
4 20250307 140231 55 30.00 KOSPI200 금융 N N N Y 40 N 28050 -350 5 -1.23 1345968575 47908 60.53 28300 28400 27800 36900 19900 28400 28094.86 2.04 0 -5353 29033 28716 28483 28166 27933 28600 28050 350 8500 500 19880 50 1 68391550 19184 17.04 2.36 12 0.07 1646.00 11899.00 52500 20241030 -46.57 25750 20240805 8.93 30350 -7.58 20250107 26500 5.85 20250203 52500 -46.57 20241030 25750 8.93 20240805 1.00 N 008930 500 349 억 1395032 N N 660 N 00 N
5 20250307 130232 55 30.00 KOSPI200 금융 N N N Y 40 N 28050 -350 5 -1.23 1030943775 36708 46.38 28300 28400 27800 36900 19900 28400 28084.99 2.04 0 -8412 29033 28716 28483 28166 27933 28600 28050 350 8500 500 19880 50 1 68391550 19184 17.04 2.36 12 0.05 1646.00 11899.00 52500 20241030 -46.57 25750 20240805 8.93 30350 -7.58 20250107 26500 5.85 20250203 52500 -46.57 20241030 25750 8.93 20240805 1.00 N 008930 500 349 억 1395032 N N 660 N 00 N
6 20250307 120232 55 30.00 KOSPI200 금융 N N N Y 40 N 28100 -300 5 -1.06 857189925 30522 38.56 28300 28400 27800 36900 19900 28400 28084.33 2.04 0 -6931 29033 28716 28483 28166 27933 28600 28050 350 8500 500 19880 50 1 68391550 19218 17.07 2.36 12 0.04 1646.00 11899.00 52500 20241030 -46.48 25750 20240805 9.13 30350 -7.41 20250107 26500 6.04 20250203 52500 -46.48 20241030 25750 9.13 20240805 1.00 N 008930 500 349 억 1395032 N N 660 N 00 N
7 20250307 110231 55 30.00 KOSPI200 금융 N N N Y 40 N 28100 -300 5 -1.06 722282225 25732 32.51 28300 28400 27800 36900 19900 28400 28069.42 2.04 0 -7565 29033 28716 28483 28166 27933 28600 28050 350 8500 500 19880 50 1 68391550 19218 17.07 2.36 12 0.04 1646.00 11899.00 52500 20241030 -46.48 25750 20240805 9.13 30350 -7.41 20250107 26500 6.04 20250203 52500 -46.48 20241030 25750 9.13 20240805 1.00 N 008930 500 349 억 1395032 N N 660 N 00 N
8 20250307 100231 55 30.00 KOSPI200 금융 N N N Y 40 N 28100 -300 5 -1.06 561014425 20009 25.28 28300 28400 27800 36900 19900 28400 28038.10 2.04 0 -6599 29033 28716 28483 28166 27933 28600 28050 350 8500 500 19880 50 1 68391550 19218 17.07 2.36 12 0.03 1646.00 11899.00 52500 20241030 -46.48 25750 20240805 9.13 30350 -7.41 20250107 26500 6.04 20250203 52500 -46.48 20241030 25750 9.13 20240805 1.00 N 008930 500 349 억 1395032 N N 660 N 00 N
9 20250307 090233 55 30.00 KOSPI200 금융 N N N Y 40 N 28100 -300 5 -1.06 66444550 2350 2.97 28300 28400 28100 36900 19900 28400 28274.28 2.04 0 -894 29033 28716 28483 28166 27933 28600 28050 350 8500 500 19880 50 1 68391550 19218 17.07 2.36 12 0.00 1646.00 11899.00 52500 20241030 -46.48 25750 20240805 9.13 30350 -7.41 20250107 26500 6.04 20250203 52500 -46.48 20241030 25750 9.13 20240805 1.00 N 008930 500 349 억 1395032 N N 660 N 00 N
10 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
11 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
12 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