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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008770/price/prices-20241201.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
20241210,160233,55,60.00,KOSPI200,,,N,N,N,Y,60,N,37400,1500,2,4.18,3866364450,103692,49.76,36350,37850,36350,46650,25150,35900,37286.87,13.57,0,30625,38566,37232,36566,35232,34566,36900,34900,1962,10750,5000,26560,50,1,39248121,14679,17.40,2.10,12,0.26,2149.00,17823.00,66200,20231215,-43.50,35900,20241209,4.18,65800,-43.16,20240102,35900,4.18,20241209,66200,-43.50,20231215,35900,4.18,20241209,1.21,N,008770,5000,1962 억,,5324552,N,N,64,N,00,N
20241210,150232,55,60.00,KOSPI200,,,N,N,N,Y,60,N,37350,1450,2,4.04,3672328650,98502,47.26,36350,37850,36350,46650,25150,35900,37281.77,13.57,0,28622,38566,37232,36566,35232,34566,36900,34900,1962,10750,5000,26560,50,1,39248121,14659,17.38,2.10,12,0.25,2149.00,17823.00,66200,20231215,-43.58,35900,20241209,4.04,65800,-43.24,20240102,35900,4.04,20241209,66200,-43.58,20231215,35900,4.04,20241209,1.21,N,008770,5000,1962 억,,5324552,N,N,308,N,00,N
20241210,140232,55,60.00,KOSPI200,,,N,N,N,Y,60,N,37400,1500,2,4.18,3428501000,91986,44.14,36350,37850,36350,46650,25150,35900,37271.99,13.57,0,27951,38566,37232,36566,35232,34566,36900,34900,1962,10750,5000,26560,50,1,39248121,14679,17.40,2.10,12,0.23,2149.00,17823.00,66200,20231215,-43.50,35900,20241209,4.18,65800,-43.16,20240102,35900,4.18,20241209,66200,-43.50,20231215,35900,4.18,20241209,1.21,N,008770,5000,1962 억,,5324552,N,N,308,N,00,N
20241210,130231,55,60.00,KOSPI200,,,N,N,N,Y,60,N,37350,1450,2,4.04,3103587150,83301,39.97,36350,37850,36350,46650,25150,35900,37257.50,13.57,0,28173,38566,37232,36566,35232,34566,36900,34900,1962,10750,5000,26560,50,1,39248121,14659,17.38,2.10,12,0.21,2149.00,17823.00,66200,20231215,-43.58,35900,20241209,4.04,65800,-43.24,20240102,35900,4.04,20241209,66200,-43.58,20231215,35900,4.04,20241209,1.21,N,008770,5000,1962 억,,5324552,N,N,308,N,00,N
20241210,120231,55,60.00,KOSPI200,,,N,N,N,Y,60,N,37350,1450,2,4.04,2814120700,75530,36.24,36350,37850,36350,46650,25150,35900,37258.32,13.57,0,28045,38566,37232,36566,35232,34566,36900,34900,1962,10750,5000,26560,50,1,39248121,14659,17.38,2.10,12,0.19,2149.00,17823.00,66200,20231215,-43.58,35900,20241209,4.04,65800,-43.24,20240102,35900,4.04,20241209,66200,-43.58,20231215,35900,4.04,20241209,1.21,N,008770,5000,1962 억,,5324552,N,N,308,N,00,N
20241210,110231,55,60.00,KOSPI200,,,N,N,N,Y,60,N,37250,1350,2,3.76,2509687350,67379,32.33,36350,37850,36350,46650,25150,35900,37247.32,13.57,0,26541,38566,37232,36566,35232,34566,36900,34900,1962,10750,5000,26560,50,1,39248121,14620,17.33,2.09,12,0.17,2149.00,17823.00,66200,20231215,-43.73,35900,20241209,3.76,65800,-43.39,20240102,35900,3.76,20241209,66200,-43.73,20231215,35900,3.76,20241209,1.21,N,008770,5000,1962 억,,5324552,N,N,308,N,00,N
20241210,100231,55,60.00,KOSPI200,,,N,N,N,Y,60,N,37500,1600,2,4.46,2172482150,58366,28.01,36350,37850,36350,46650,25150,35900,37221.71,13.57,0,24593,38566,37232,36566,35232,34566,36900,34900,1962,10750,5000,26560,50,1,39248121,14718,17.45,2.10,12,0.15,2149.00,17823.00,66200,20231215,-43.35,35900,20241209,4.46,65800,-43.01,20240102,35900,4.46,20241209,66200,-43.35,20231215,35900,4.46,20241209,1.21,N,008770,5000,1962 억,,5324552,N,N,308,N,00,N
20241210,090234,55,60.00,KOSPI200,,,N,N,N,Y,60,N,37250,1350,2,3.76,568885800,15420,7.40,36350,37400,36350,46650,25150,35900,36892.72,13.57,0,7694,38566,37232,36566,35232,34566,36900,34900,1962,10750,5000,26560,50,1,39248121,14620,17.33,2.09,12,0.04,2149.00,17823.00,66200,20231215,-43.73,35900,20241209,3.76,65800,-43.39,20240102,35900,3.76,20241209,66200,-43.73,20231215,35900,3.76,20241209,1.21,N,008770,5000,1962 억,,5324552,N,N,308,N,00,N
20241209,160230,55,60.00,KOSPI200,신저가,,N,N,N,Y,60,N,35900,-2250,5,-5.90,7569975050,207686,163.48,37900,37900,35900,49550,26750,38150,36451.02,13.66,0,-30872,39116,38632,37916,37432,36716,38875,37675,1962,11400,5000,28230,50,1,39248121,14090,16.71,2.01,12,0.53,2149.00,17823.00,66200,20231215,-45.77,35900,20241209,0.00,65800,-45.44,20240102,35900,0.00,20241209,66200,-45.77,20231215,35900,0.00,20241209,1.20,N,008770,5000,1962 억,,5360152,N,N,308,N,00,N
20241209,150232,55,60.00,KOSPI200,신저가,,N,N,N,Y,60,N,36050,-2100,5,-5.50,6275910800,171704,135.15,37900,37900,36050,49550,26750,38150,36550.75,13.66,0,-23495,39116,38632,37916,37432,36716,38875,37675,1962,11400,5000,28230,50,1,39248121,14149,16.78,2.02,12,0.44,2149.00,17823.00,66200,20231215,-45.54,36050,20241209,0.00,65800,-45.21,20240102,36050,0.00,20241209,66200,-45.54,20231215,36050,0.00,20241209,1.20,N,008770,5000,1962 억,,5360152,N,N,123,N,00,N
20241209,140232,55,60.00,KOSPI200,신저가,,N,N,N,Y,60,N,36350,-1800,5,-4.72,5200244550,141992,111.77,37900,37900,36150,49550,26750,38150,36623.50,13.66,0,-17506,39116,38632,37916,37432,36716,38875,37675,1962,11400,5000,28230,50,1,39248121,14267,16.91,2.04,12,0.36,2149.00,17823.00,66200,20231215,-45.09,36150,20241209,0.55,65800,-44.76,20240102,36150,0.55,20241209,66200,-45.09,20231215,36150,0.55,20241209,1.20,N,008770,5000,1962 억,,5360152,N,N,123,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 20241210 160233 55 60.00 KOSPI200 N N N Y 60 N 37400 1500 2 4.18 3866364450 103692 49.76 36350 37850 36350 46650 25150 35900 37286.87 13.57 0 30625 38566 37232 36566 35232 34566 36900 34900 1962 10750 5000 26560 50 1 39248121 14679 17.40 2.10 12 0.26 2149.00 17823.00 66200 20231215 -43.50 35900 20241209 4.18 65800 -43.16 20240102 35900 4.18 20241209 66200 -43.50 20231215 35900 4.18 20241209 1.21 N 008770 5000 1962 억 5324552 N N 64 N 00 N
3 20241210 150232 55 60.00 KOSPI200 N N N Y 60 N 37350 1450 2 4.04 3672328650 98502 47.26 36350 37850 36350 46650 25150 35900 37281.77 13.57 0 28622 38566 37232 36566 35232 34566 36900 34900 1962 10750 5000 26560 50 1 39248121 14659 17.38 2.10 12 0.25 2149.00 17823.00 66200 20231215 -43.58 35900 20241209 4.04 65800 -43.24 20240102 35900 4.04 20241209 66200 -43.58 20231215 35900 4.04 20241209 1.21 N 008770 5000 1962 억 5324552 N N 308 N 00 N
4 20241210 140232 55 60.00 KOSPI200 N N N Y 60 N 37400 1500 2 4.18 3428501000 91986 44.14 36350 37850 36350 46650 25150 35900 37271.99 13.57 0 27951 38566 37232 36566 35232 34566 36900 34900 1962 10750 5000 26560 50 1 39248121 14679 17.40 2.10 12 0.23 2149.00 17823.00 66200 20231215 -43.50 35900 20241209 4.18 65800 -43.16 20240102 35900 4.18 20241209 66200 -43.50 20231215 35900 4.18 20241209 1.21 N 008770 5000 1962 억 5324552 N N 308 N 00 N
5 20241210 130231 55 60.00 KOSPI200 N N N Y 60 N 37350 1450 2 4.04 3103587150 83301 39.97 36350 37850 36350 46650 25150 35900 37257.50 13.57 0 28173 38566 37232 36566 35232 34566 36900 34900 1962 10750 5000 26560 50 1 39248121 14659 17.38 2.10 12 0.21 2149.00 17823.00 66200 20231215 -43.58 35900 20241209 4.04 65800 -43.24 20240102 35900 4.04 20241209 66200 -43.58 20231215 35900 4.04 20241209 1.21 N 008770 5000 1962 억 5324552 N N 308 N 00 N
6 20241210 120231 55 60.00 KOSPI200 N N N Y 60 N 37350 1450 2 4.04 2814120700 75530 36.24 36350 37850 36350 46650 25150 35900 37258.32 13.57 0 28045 38566 37232 36566 35232 34566 36900 34900 1962 10750 5000 26560 50 1 39248121 14659 17.38 2.10 12 0.19 2149.00 17823.00 66200 20231215 -43.58 35900 20241209 4.04 65800 -43.24 20240102 35900 4.04 20241209 66200 -43.58 20231215 35900 4.04 20241209 1.21 N 008770 5000 1962 억 5324552 N N 308 N 00 N
7 20241210 110231 55 60.00 KOSPI200 N N N Y 60 N 37250 1350 2 3.76 2509687350 67379 32.33 36350 37850 36350 46650 25150 35900 37247.32 13.57 0 26541 38566 37232 36566 35232 34566 36900 34900 1962 10750 5000 26560 50 1 39248121 14620 17.33 2.09 12 0.17 2149.00 17823.00 66200 20231215 -43.73 35900 20241209 3.76 65800 -43.39 20240102 35900 3.76 20241209 66200 -43.73 20231215 35900 3.76 20241209 1.21 N 008770 5000 1962 억 5324552 N N 308 N 00 N
8 20241210 100231 55 60.00 KOSPI200 N N N Y 60 N 37500 1600 2 4.46 2172482150 58366 28.01 36350 37850 36350 46650 25150 35900 37221.71 13.57 0 24593 38566 37232 36566 35232 34566 36900 34900 1962 10750 5000 26560 50 1 39248121 14718 17.45 2.10 12 0.15 2149.00 17823.00 66200 20231215 -43.35 35900 20241209 4.46 65800 -43.01 20240102 35900 4.46 20241209 66200 -43.35 20231215 35900 4.46 20241209 1.21 N 008770 5000 1962 억 5324552 N N 308 N 00 N
9 20241210 090234 55 60.00 KOSPI200 N N N Y 60 N 37250 1350 2 3.76 568885800 15420 7.40 36350 37400 36350 46650 25150 35900 36892.72 13.57 0 7694 38566 37232 36566 35232 34566 36900 34900 1962 10750 5000 26560 50 1 39248121 14620 17.33 2.09 12 0.04 2149.00 17823.00 66200 20231215 -43.73 35900 20241209 3.76 65800 -43.39 20240102 35900 3.76 20241209 66200 -43.73 20231215 35900 3.76 20241209 1.21 N 008770 5000 1962 억 5324552 N N 308 N 00 N
10 20241209 160230 55 60.00 KOSPI200 신저가 N N N Y 60 N 35900 -2250 5 -5.90 7569975050 207686 163.48 37900 37900 35900 49550 26750 38150 36451.02 13.66 0 -30872 39116 38632 37916 37432 36716 38875 37675 1962 11400 5000 28230 50 1 39248121 14090 16.71 2.01 12 0.53 2149.00 17823.00 66200 20231215 -45.77 35900 20241209 0.00 65800 -45.44 20240102 35900 0.00 20241209 66200 -45.77 20231215 35900 0.00 20241209 1.20 N 008770 5000 1962 억 5360152 N N 308 N 00 N
11 20241209 150232 55 60.00 KOSPI200 신저가 N N N Y 60 N 36050 -2100 5 -5.50 6275910800 171704 135.15 37900 37900 36050 49550 26750 38150 36550.75 13.66 0 -23495 39116 38632 37916 37432 36716 38875 37675 1962 11400 5000 28230 50 1 39248121 14149 16.78 2.02 12 0.44 2149.00 17823.00 66200 20231215 -45.54 36050 20241209 0.00 65800 -45.21 20240102 36050 0.00 20241209 66200 -45.54 20231215 36050 0.00 20241209 1.20 N 008770 5000 1962 억 5360152 N N 123 N 00 N
12 20241209 140232 55 60.00 KOSPI200 신저가 N N N Y 60 N 36350 -1800 5 -4.72 5200244550 141992 111.77 37900 37900 36150 49550 26750 38150 36623.50 13.66 0 -17506 39116 38632 37916 37432 36716 38875 37675 1962 11400 5000 28230 50 1 39248121 14267 16.91 2.04 12 0.36 2149.00 17823.00 66200 20231215 -45.09 36150 20241209 0.55 65800 -44.76 20240102 36150 0.55 20241209 66200 -45.09 20231215 36150 0.55 20241209 1.20 N 008770 5000 1962 억 5360152 N N 123 N 00 N