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
000760/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
20241210,160111,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,9920,500,2,5.31,7739710,814,45.58,9420,9930,9120,12240,6600,9420,9508.24,0.25,0,46,10260,9840,9630,9210,9000,9735,9105,140,2820,5000,6780,10,1,2800000,278,-13.33,0.21,12,0.03,-744.00,48270.00,16850,20231204,-41.13,9120,20241210,8.77,16650,-40.42,20240321,9120,8.77,20241210,16650,-40.42,20240321,9120,8.77,20241210,0.00,N,000760,5000,140 억,,7046,N,N,0,N,00,N
20241210,150110,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,9930,510,2,5.41,7561180,796,44.57,9420,9930,9120,12240,6600,9420,9498.97,0.25,0,46,10260,9840,9630,9210,9000,9735,9105,140,2820,5000,6780,10,1,2800000,278,-13.35,0.21,12,0.03,-744.00,48270.00,16850,20231204,-41.07,9120,20241210,8.88,16650,-40.36,20240321,9120,8.88,20241210,16650,-40.36,20240321,9120,8.88,20241210,0.00,N,000760,5000,140 억,,7046,N,N,0,N,00,N
20241210,140111,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,9930,510,2,5.41,6528370,691,38.69,9420,9930,9120,12240,6600,9420,9447.71,0.25,0,46,10260,9840,9630,9210,9000,9735,9105,140,2820,5000,6780,10,1,2800000,278,-13.35,0.21,12,0.02,-744.00,48270.00,16850,20231204,-41.07,9120,20241210,8.88,16650,-40.36,20240321,9120,8.88,20241210,16650,-40.36,20240321,9120,8.88,20241210,0.00,N,000760,5000,140 억,,7046,N,N,0,N,00,N
20241210,130110,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,9800,380,2,4.03,5832440,620,34.71,9420,9800,9120,12240,6600,9420,9407.16,0.25,0,46,10260,9840,9630,9210,9000,9735,9105,140,2820,5000,6780,10,1,2800000,274,-13.17,0.20,12,0.02,-744.00,48270.00,16850,20231204,-41.84,9120,20241210,7.46,16650,-41.14,20240321,9120,7.46,20241210,16650,-41.14,20240321,9120,7.46,20241210,0.00,N,000760,5000,140 억,,7046,N,N,0,N,00,N
20241210,120110,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,9630,210,2,2.23,5803050,617,34.55,9420,9630,9120,12240,6600,9420,9405.27,0.25,0,46,10260,9840,9630,9210,9000,9735,9105,140,2820,5000,6780,10,1,2800000,270,-12.94,0.20,12,0.02,-744.00,48270.00,16850,20231204,-42.85,9120,20241210,5.59,16650,-42.16,20240321,9120,5.59,20241210,16650,-42.16,20240321,9120,5.59,20241210,0.00,N,000760,5000,140 억,,7046,N,N,0,N,00,N
20241210,110110,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,9630,210,2,2.23,5360070,571,31.97,9420,9630,9120,12240,6600,9420,9387.16,0.25,0,46,10260,9840,9630,9210,9000,9735,9105,140,2820,5000,6780,10,1,2800000,270,-12.94,0.20,12,0.02,-744.00,48270.00,16850,20231204,-42.85,9120,20241210,5.59,16650,-42.16,20240321,9120,5.59,20241210,16650,-42.16,20240321,9120,5.59,20241210,0.00,N,000760,5000,140 억,,7046,N,N,0,N,00,N
20241210,100110,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,9590,170,2,1.80,5216030,556,31.13,9420,9590,9120,12240,6600,9420,9381.35,0.25,0,45,10260,9840,9630,9210,9000,9735,9105,140,2820,5000,6780,10,1,2800000,269,-12.89,0.20,12,0.02,-744.00,48270.00,16850,20231204,-43.09,9120,20241210,5.15,16650,-42.40,20240321,9120,5.15,20241210,16650,-42.40,20240321,9120,5.15,20241210,0.00,N,000760,5000,140 억,,7046,N,N,0,N,00,N
20241210,090111,57,100.00,KOSPI,,,N,N,N,N, ,N,9420,0,3,0.00,0,0,0.00,0,0,0,12240,6600,9420,0.00,0.25,0,0,10260,9840,9630,9210,9000,9735,9105,140,2820,5000,6780,10,1,2800000,264,-12.66,0.20,12,0.00,-744.00,48270.00,16850,20231204,-44.09,9420,20241209,0.00,16650,-43.42,20240321,9420,0.00,20241209,16650,-43.42,20240321,9420,0.00,20241209,0.00,N,000760,5000,140 억,,7046,N,N,0,N,00,N
20241209,160110,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,9420,-680,5,-6.73,17385990,1786,137.07,9870,10050,9420,13130,7070,10100,9734.95,0.25,0,-5,10486,10292,10106,9912,9726,10200,9820,140,3030,5000,7270,10,1,2800000,264,-12.66,0.20,12,0.06,-744.00,48270.00,16850,20231204,-44.09,9420,20241209,0.00,16650,-43.42,20240321,9420,0.00,20241209,16650,-43.42,20240321,9420,0.00,20241209,0.00,N,000760,5000,140 억,,7053,N,N,0,N,00,N
20241209,150110,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,9850,-250,5,-2.48,14384400,1468,112.66,9870,10050,9500,13130,7070,10100,9798.64,0.25,0,-5,10486,10292,10106,9912,9726,10200,9820,140,3030,5000,7270,10,1,2800000,276,-13.24,0.20,12,0.05,-744.00,48270.00,16850,20231204,-41.54,9500,20241209,3.68,16650,-40.84,20240321,9500,3.68,20241209,16650,-40.84,20240321,9500,3.68,20241209,0.00,N,000760,5000,140 억,,7053,N,N,0,N,00,N
20241209,140110,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,9870,-230,5,-2.28,9154560,928,71.22,9870,10050,9800,13130,7070,10100,9864.83,0.25,0,-5,10486,10292,10106,9912,9726,10200,9820,140,3030,5000,7270,10,1,2800000,276,-13.27,0.20,12,0.03,-744.00,48270.00,16850,20231204,-41.42,9800,20241209,0.71,16650,-40.72,20240321,9800,0.71,20241209,16650,-40.72,20240321,9800,0.71,20241209,0.00,N,000760,5000,140 억,,7053,N,N,0,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 160111 57 100.00 KOSPI 신저가 N N N N N 9920 500 2 5.31 7739710 814 45.58 9420 9930 9120 12240 6600 9420 9508.24 0.25 0 46 10260 9840 9630 9210 9000 9735 9105 140 2820 5000 6780 10 1 2800000 278 -13.33 0.21 12 0.03 -744.00 48270.00 16850 20231204 -41.13 9120 20241210 8.77 16650 -40.42 20240321 9120 8.77 20241210 16650 -40.42 20240321 9120 8.77 20241210 0.00 N 000760 5000 140 억 7046 N N 0 N 00 N
3 20241210 150110 57 100.00 KOSPI 신저가 N N N N N 9930 510 2 5.41 7561180 796 44.57 9420 9930 9120 12240 6600 9420 9498.97 0.25 0 46 10260 9840 9630 9210 9000 9735 9105 140 2820 5000 6780 10 1 2800000 278 -13.35 0.21 12 0.03 -744.00 48270.00 16850 20231204 -41.07 9120 20241210 8.88 16650 -40.36 20240321 9120 8.88 20241210 16650 -40.36 20240321 9120 8.88 20241210 0.00 N 000760 5000 140 억 7046 N N 0 N 00 N
4 20241210 140111 57 100.00 KOSPI 신저가 N N N N N 9930 510 2 5.41 6528370 691 38.69 9420 9930 9120 12240 6600 9420 9447.71 0.25 0 46 10260 9840 9630 9210 9000 9735 9105 140 2820 5000 6780 10 1 2800000 278 -13.35 0.21 12 0.02 -744.00 48270.00 16850 20231204 -41.07 9120 20241210 8.88 16650 -40.36 20240321 9120 8.88 20241210 16650 -40.36 20240321 9120 8.88 20241210 0.00 N 000760 5000 140 억 7046 N N 0 N 00 N
5 20241210 130110 57 100.00 KOSPI 신저가 N N N N N 9800 380 2 4.03 5832440 620 34.71 9420 9800 9120 12240 6600 9420 9407.16 0.25 0 46 10260 9840 9630 9210 9000 9735 9105 140 2820 5000 6780 10 1 2800000 274 -13.17 0.20 12 0.02 -744.00 48270.00 16850 20231204 -41.84 9120 20241210 7.46 16650 -41.14 20240321 9120 7.46 20241210 16650 -41.14 20240321 9120 7.46 20241210 0.00 N 000760 5000 140 억 7046 N N 0 N 00 N
6 20241210 120110 57 100.00 KOSPI 신저가 N N N N N 9630 210 2 2.23 5803050 617 34.55 9420 9630 9120 12240 6600 9420 9405.27 0.25 0 46 10260 9840 9630 9210 9000 9735 9105 140 2820 5000 6780 10 1 2800000 270 -12.94 0.20 12 0.02 -744.00 48270.00 16850 20231204 -42.85 9120 20241210 5.59 16650 -42.16 20240321 9120 5.59 20241210 16650 -42.16 20240321 9120 5.59 20241210 0.00 N 000760 5000 140 억 7046 N N 0 N 00 N
7 20241210 110110 57 100.00 KOSPI 신저가 N N N N N 9630 210 2 2.23 5360070 571 31.97 9420 9630 9120 12240 6600 9420 9387.16 0.25 0 46 10260 9840 9630 9210 9000 9735 9105 140 2820 5000 6780 10 1 2800000 270 -12.94 0.20 12 0.02 -744.00 48270.00 16850 20231204 -42.85 9120 20241210 5.59 16650 -42.16 20240321 9120 5.59 20241210 16650 -42.16 20240321 9120 5.59 20241210 0.00 N 000760 5000 140 억 7046 N N 0 N 00 N
8 20241210 100110 57 100.00 KOSPI 신저가 N N N N N 9590 170 2 1.80 5216030 556 31.13 9420 9590 9120 12240 6600 9420 9381.35 0.25 0 45 10260 9840 9630 9210 9000 9735 9105 140 2820 5000 6780 10 1 2800000 269 -12.89 0.20 12 0.02 -744.00 48270.00 16850 20231204 -43.09 9120 20241210 5.15 16650 -42.40 20240321 9120 5.15 20241210 16650 -42.40 20240321 9120 5.15 20241210 0.00 N 000760 5000 140 억 7046 N N 0 N 00 N
9 20241210 090111 57 100.00 KOSPI N N N N N 9420 0 3 0.00 0 0 0.00 0 0 0 12240 6600 9420 0.00 0.25 0 0 10260 9840 9630 9210 9000 9735 9105 140 2820 5000 6780 10 1 2800000 264 -12.66 0.20 12 0.00 -744.00 48270.00 16850 20231204 -44.09 9420 20241209 0.00 16650 -43.42 20240321 9420 0.00 20241209 16650 -43.42 20240321 9420 0.00 20241209 0.00 N 000760 5000 140 억 7046 N N 0 N 00 N
10 20241209 160110 57 100.00 KOSPI 신저가 N N N N N 9420 -680 5 -6.73 17385990 1786 137.07 9870 10050 9420 13130 7070 10100 9734.95 0.25 0 -5 10486 10292 10106 9912 9726 10200 9820 140 3030 5000 7270 10 1 2800000 264 -12.66 0.20 12 0.06 -744.00 48270.00 16850 20231204 -44.09 9420 20241209 0.00 16650 -43.42 20240321 9420 0.00 20241209 16650 -43.42 20240321 9420 0.00 20241209 0.00 N 000760 5000 140 억 7053 N N 0 N 00 N
11 20241209 150110 57 100.00 KOSPI 신저가 N N N N N 9850 -250 5 -2.48 14384400 1468 112.66 9870 10050 9500 13130 7070 10100 9798.64 0.25 0 -5 10486 10292 10106 9912 9726 10200 9820 140 3030 5000 7270 10 1 2800000 276 -13.24 0.20 12 0.05 -744.00 48270.00 16850 20231204 -41.54 9500 20241209 3.68 16650 -40.84 20240321 9500 3.68 20241209 16650 -40.84 20240321 9500 3.68 20241209 0.00 N 000760 5000 140 억 7053 N N 0 N 00 N
12 20241209 140110 57 100.00 KOSPI 신저가 N N N N N 9870 -230 5 -2.28 9154560 928 71.22 9870 10050 9800 13130 7070 10100 9864.83 0.25 0 -5 10486 10292 10106 9912 9726 10200 9820 140 3030 5000 7270 10 1 2800000 276 -13.27 0.20 12 0.03 -744.00 48270.00 16850 20231204 -41.42 9800 20241209 0.71 16650 -40.72 20240321 9800 0.71 20241209 16650 -40.72 20240321 9800 0.71 20241209 0.00 N 000760 5000 140 억 7053 N N 0 N 00 N