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
008930/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
20241210,160233,55,30.00,KOSPI200,,,N,N,N,Y,40,N,29500,1300,2,4.61,6164782550,209176,63.04,28500,30200,28450,36650,19750,28200,29471.72,2.17,0,35782,30400,29300,28750,27650,27100,29025,27375,350,8450,500,20300,50,1,68391550,20176,17.92,2.48,12,0.31,1646.00,11899.00,56200,20240116,-47.51,25750,20240805,14.56,56200,-47.51,20240116,25750,14.56,20240805,56200,-47.51,20240116,25750,14.56,20240805,0.98,N,008930,500,349 억,,1483201,N,N,318,N,00,N
20241210,150233,55,30.00,KOSPI200,,,N,N,N,Y,40,N,29350,1150,2,4.08,5618961950,190644,57.45,28500,30200,28450,36650,19750,28200,29473.63,2.17,0,25888,30400,29300,28750,27650,27100,29025,27375,350,8450,500,20300,50,1,68391550,20073,17.83,2.47,12,0.28,1646.00,11899.00,56200,20240116,-47.78,25750,20240805,13.98,56200,-47.78,20240116,25750,13.98,20240805,56200,-47.78,20240116,25750,13.98,20240805,0.98,N,008930,500,349 억,,1483201,N,N,507,N,00,N
20241210,140233,55,30.00,KOSPI200,,,N,N,N,Y,40,N,29950,1750,2,6.21,3750036850,127386,38.39,28500,30200,28450,36650,19750,28200,29438.44,2.17,0,3433,30400,29300,28750,27650,27100,29025,27375,350,8450,500,20300,50,1,68391550,20483,18.20,2.52,12,0.19,1646.00,11899.00,56200,20240116,-46.71,25750,20240805,16.31,56200,-46.71,20240116,25750,16.31,20240805,56200,-46.71,20240116,25750,16.31,20240805,0.98,N,008930,500,349 억,,1483201,N,N,507,N,00,N
20241210,130232,55,30.00,KOSPI200,,,N,N,N,Y,40,N,29950,1750,2,6.21,3532749850,120119,36.20,28500,30200,28450,36650,19750,28200,29410.49,2.17,0,3235,30400,29300,28750,27650,27100,29025,27375,350,8450,500,20300,50,1,68391550,20483,18.20,2.52,12,0.18,1646.00,11899.00,56200,20240116,-46.71,25750,20240805,16.31,56200,-46.71,20240116,25750,16.31,20240805,56200,-46.71,20240116,25750,16.31,20240805,0.98,N,008930,500,349 억,,1483201,N,N,507,N,00,N
20241210,120232,55,30.00,KOSPI200,,,N,N,N,Y,40,N,29800,1600,2,5.67,3245051850,110446,33.28,28500,30200,28450,36650,19750,28200,29381.42,2.17,0,2976,30400,29300,28750,27650,27100,29025,27375,350,8450,500,20300,50,1,68391550,20381,18.10,2.50,12,0.16,1646.00,11899.00,56200,20240116,-46.98,25750,20240805,15.73,56200,-46.98,20240116,25750,15.73,20240805,56200,-46.98,20240116,25750,15.73,20240805,0.98,N,008930,500,349 억,,1483201,N,N,507,N,00,N
20241210,110232,55,30.00,KOSPI200,,,N,N,N,Y,40,N,30000,1800,2,6.38,2627074500,89783,27.06,28500,30050,28450,36650,19750,28200,29260.35,2.17,0,1350,30400,29300,28750,27650,27100,29025,27375,350,8450,500,20300,50,1,68391550,20517,18.23,2.52,12,0.13,1646.00,11899.00,56200,20240116,-46.62,25750,20240805,16.50,56200,-46.62,20240116,25750,16.50,20240805,56200,-46.62,20240116,25750,16.50,20240805,0.98,N,008930,500,349 억,,1483201,N,N,507,N,00,N
20241210,100232,55,30.00,KOSPI200,,,N,N,N,Y,40,N,29250,1050,2,3.72,1644491650,56620,17.06,28500,29400,28450,36650,19750,28200,29044.46,2.17,0,-351,30400,29300,28750,27650,27100,29025,27375,350,8450,500,20300,50,1,68391550,20005,17.77,2.46,12,0.08,1646.00,11899.00,56200,20240116,-47.95,25750,20240805,13.59,56200,-47.95,20240116,25750,13.59,20240805,56200,-47.95,20240116,25750,13.59,20240805,0.98,N,008930,500,349 억,,1483201,N,N,507,N,00,N
20241210,090235,55,30.00,KOSPI200,,,N,N,N,Y,40,N,28850,650,2,2.30,180229150,6298,1.90,28500,28850,28450,36650,19750,28200,28617.35,2.17,0,1291,30400,29300,28750,27650,27100,29025,27375,350,8450,500,20300,50,1,68391550,19731,17.53,2.42,12,0.01,1646.00,11899.00,56200,20240116,-48.67,25750,20240805,12.04,56200,-48.67,20240116,25750,12.04,20240805,56200,-48.67,20240116,25750,12.04,20240805,0.98,N,008930,500,349 억,,1483201,N,N,507,N,00,N
20241209,160231,55,30.00,KOSPI200,,,N,N,N,Y,40,N,28200,-1750,5,-5.84,9475623300,328513,131.51,29100,29850,28200,38900,21000,29950,28845.40,2.18,0,-7829,31450,30700,29900,29150,28350,30300,28750,350,8950,500,21560,50,1,68391550,19286,17.13,2.37,12,0.48,1646.00,11899.00,56200,20240116,-49.82,25750,20240805,9.51,56200,-49.82,20240116,25750,9.51,20240805,56200,-49.82,20240116,25750,9.51,20240805,0.98,N,008930,500,349 억,,1488136,N,N,507,N,00,N
20241209,150233,55,30.00,KOSPI200,,,N,N,N,Y,40,N,28450,-1500,5,-5.01,8519474950,294720,117.98,29100,29850,28300,38900,21000,29950,28906.91,2.18,0,-12872,31450,30700,29900,29150,28350,30300,28750,350,8950,500,21560,50,1,68391550,19457,17.28,2.39,12,0.43,1646.00,11899.00,56200,20240116,-49.38,25750,20240805,10.49,56200,-49.38,20240116,25750,10.49,20240805,56200,-49.38,20240116,25750,10.49,20240805,0.98,N,008930,500,349 억,,1488136,N,N,201,N,00,N
20241209,140233,55,30.00,KOSPI200,,,N,N,N,Y,40,N,28500,-1450,5,-4.84,7523067550,259693,103.96,29100,29850,28400,38900,21000,29950,28968.97,2.18,0,-17720,31450,30700,29900,29150,28350,30300,28750,350,8950,500,21560,50,1,68391550,19492,17.31,2.40,12,0.38,1646.00,11899.00,56200,20240116,-49.29,25750,20240805,10.68,56200,-49.29,20240116,25750,10.68,20240805,56200,-49.29,20240116,25750,10.68,20240805,0.98,N,008930,500,349 억,,1488136,N,N,201,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 30.00 KOSPI200 N N N Y 40 N 29500 1300 2 4.61 6164782550 209176 63.04 28500 30200 28450 36650 19750 28200 29471.72 2.17 0 35782 30400 29300 28750 27650 27100 29025 27375 350 8450 500 20300 50 1 68391550 20176 17.92 2.48 12 0.31 1646.00 11899.00 56200 20240116 -47.51 25750 20240805 14.56 56200 -47.51 20240116 25750 14.56 20240805 56200 -47.51 20240116 25750 14.56 20240805 0.98 N 008930 500 349 억 1483201 N N 318 N 00 N
3 20241210 150233 55 30.00 KOSPI200 N N N Y 40 N 29350 1150 2 4.08 5618961950 190644 57.45 28500 30200 28450 36650 19750 28200 29473.63 2.17 0 25888 30400 29300 28750 27650 27100 29025 27375 350 8450 500 20300 50 1 68391550 20073 17.83 2.47 12 0.28 1646.00 11899.00 56200 20240116 -47.78 25750 20240805 13.98 56200 -47.78 20240116 25750 13.98 20240805 56200 -47.78 20240116 25750 13.98 20240805 0.98 N 008930 500 349 억 1483201 N N 507 N 00 N
4 20241210 140233 55 30.00 KOSPI200 N N N Y 40 N 29950 1750 2 6.21 3750036850 127386 38.39 28500 30200 28450 36650 19750 28200 29438.44 2.17 0 3433 30400 29300 28750 27650 27100 29025 27375 350 8450 500 20300 50 1 68391550 20483 18.20 2.52 12 0.19 1646.00 11899.00 56200 20240116 -46.71 25750 20240805 16.31 56200 -46.71 20240116 25750 16.31 20240805 56200 -46.71 20240116 25750 16.31 20240805 0.98 N 008930 500 349 억 1483201 N N 507 N 00 N
5 20241210 130232 55 30.00 KOSPI200 N N N Y 40 N 29950 1750 2 6.21 3532749850 120119 36.20 28500 30200 28450 36650 19750 28200 29410.49 2.17 0 3235 30400 29300 28750 27650 27100 29025 27375 350 8450 500 20300 50 1 68391550 20483 18.20 2.52 12 0.18 1646.00 11899.00 56200 20240116 -46.71 25750 20240805 16.31 56200 -46.71 20240116 25750 16.31 20240805 56200 -46.71 20240116 25750 16.31 20240805 0.98 N 008930 500 349 억 1483201 N N 507 N 00 N
6 20241210 120232 55 30.00 KOSPI200 N N N Y 40 N 29800 1600 2 5.67 3245051850 110446 33.28 28500 30200 28450 36650 19750 28200 29381.42 2.17 0 2976 30400 29300 28750 27650 27100 29025 27375 350 8450 500 20300 50 1 68391550 20381 18.10 2.50 12 0.16 1646.00 11899.00 56200 20240116 -46.98 25750 20240805 15.73 56200 -46.98 20240116 25750 15.73 20240805 56200 -46.98 20240116 25750 15.73 20240805 0.98 N 008930 500 349 억 1483201 N N 507 N 00 N
7 20241210 110232 55 30.00 KOSPI200 N N N Y 40 N 30000 1800 2 6.38 2627074500 89783 27.06 28500 30050 28450 36650 19750 28200 29260.35 2.17 0 1350 30400 29300 28750 27650 27100 29025 27375 350 8450 500 20300 50 1 68391550 20517 18.23 2.52 12 0.13 1646.00 11899.00 56200 20240116 -46.62 25750 20240805 16.50 56200 -46.62 20240116 25750 16.50 20240805 56200 -46.62 20240116 25750 16.50 20240805 0.98 N 008930 500 349 억 1483201 N N 507 N 00 N
8 20241210 100232 55 30.00 KOSPI200 N N N Y 40 N 29250 1050 2 3.72 1644491650 56620 17.06 28500 29400 28450 36650 19750 28200 29044.46 2.17 0 -351 30400 29300 28750 27650 27100 29025 27375 350 8450 500 20300 50 1 68391550 20005 17.77 2.46 12 0.08 1646.00 11899.00 56200 20240116 -47.95 25750 20240805 13.59 56200 -47.95 20240116 25750 13.59 20240805 56200 -47.95 20240116 25750 13.59 20240805 0.98 N 008930 500 349 억 1483201 N N 507 N 00 N
9 20241210 090235 55 30.00 KOSPI200 N N N Y 40 N 28850 650 2 2.30 180229150 6298 1.90 28500 28850 28450 36650 19750 28200 28617.35 2.17 0 1291 30400 29300 28750 27650 27100 29025 27375 350 8450 500 20300 50 1 68391550 19731 17.53 2.42 12 0.01 1646.00 11899.00 56200 20240116 -48.67 25750 20240805 12.04 56200 -48.67 20240116 25750 12.04 20240805 56200 -48.67 20240116 25750 12.04 20240805 0.98 N 008930 500 349 억 1483201 N N 507 N 00 N
10 20241209 160231 55 30.00 KOSPI200 N N N Y 40 N 28200 -1750 5 -5.84 9475623300 328513 131.51 29100 29850 28200 38900 21000 29950 28845.40 2.18 0 -7829 31450 30700 29900 29150 28350 30300 28750 350 8950 500 21560 50 1 68391550 19286 17.13 2.37 12 0.48 1646.00 11899.00 56200 20240116 -49.82 25750 20240805 9.51 56200 -49.82 20240116 25750 9.51 20240805 56200 -49.82 20240116 25750 9.51 20240805 0.98 N 008930 500 349 억 1488136 N N 507 N 00 N
11 20241209 150233 55 30.00 KOSPI200 N N N Y 40 N 28450 -1500 5 -5.01 8519474950 294720 117.98 29100 29850 28300 38900 21000 29950 28906.91 2.18 0 -12872 31450 30700 29900 29150 28350 30300 28750 350 8950 500 21560 50 1 68391550 19457 17.28 2.39 12 0.43 1646.00 11899.00 56200 20240116 -49.38 25750 20240805 10.49 56200 -49.38 20240116 25750 10.49 20240805 56200 -49.38 20240116 25750 10.49 20240805 0.98 N 008930 500 349 억 1488136 N N 201 N 00 N
12 20241209 140233 55 30.00 KOSPI200 N N N Y 40 N 28500 -1450 5 -4.84 7523067550 259693 103.96 29100 29850 28400 38900 21000 29950 28968.97 2.18 0 -17720 31450 30700 29900 29150 28350 30300 28750 350 8950 500 21560 50 1 68391550 19492 17.31 2.40 12 0.38 1646.00 11899.00 56200 20240116 -49.29 25750 20240805 10.68 56200 -49.29 20240116 25750 10.68 20240805 56200 -49.29 20240116 25750 10.68 20240805 0.98 N 008930 500 349 억 1488136 N N 201 N 00 N