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
002780/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
20241210,160135,57,100.00,KOSPI,,,N,N,N,N, ,N,849,61,2,7.74,1795188515,2130356,98.51,783,874,781,1024,552,788,842.77,0.63,0,237982,925,856,792,723,659,891,758,727,236,500,580,1,1,145471745,1235,2.75,0.46,12,1.46,309.00,1827.00,1208,20231211,-29.72,720,20241025,17.92,1162,-26.94,20240102,720,17.92,20241025,1208,-29.72,20231211,720,17.92,20241025,1.05,N,002780,500,727 억,,922521,N,N,6,N,00,N
20241210,150135,57,100.00,KOSPI,,,N,N,N,N, ,N,845,57,2,7.23,1742395404,2067920,95.63,783,874,781,1024,552,788,842.72,0.63,0,229311,925,856,792,723,659,891,758,727,236,500,580,1,1,145471745,1229,2.73,0.46,12,1.42,309.00,1827.00,1208,20231211,-30.05,720,20241025,17.36,1162,-27.28,20240102,720,17.36,20241025,1208,-30.05,20231211,720,17.36,20241025,1.05,N,002780,500,727 억,,922521,N,N,0,N,00,N
20241210,140135,57,100.00,KOSPI,,,N,N,N,N, ,N,834,46,2,5.84,1679157261,1992864,92.16,783,874,781,1024,552,788,842.72,0.63,0,230958,925,856,792,723,659,891,758,727,236,500,580,1,1,145471745,1213,2.70,0.46,12,1.37,309.00,1827.00,1208,20231211,-30.96,720,20241025,15.83,1162,-28.23,20240102,720,15.83,20241025,1208,-30.96,20231211,720,15.83,20241025,1.05,N,002780,500,727 억,,922521,N,N,0,N,00,N
20241210,130135,57,100.00,KOSPI,,,N,N,N,N, ,N,841,53,2,6.73,1639852623,1946103,89.99,783,874,781,1024,552,788,842.78,0.63,0,240808,925,856,792,723,659,891,758,727,236,500,580,1,1,145471745,1223,2.72,0.46,12,1.34,309.00,1827.00,1208,20231211,-30.38,720,20241025,16.81,1162,-27.62,20240102,720,16.81,20241025,1208,-30.38,20231211,720,16.81,20241025,1.05,N,002780,500,727 억,,922521,N,N,0,N,00,N
20241210,120135,57,100.00,KOSPI,,,N,N,N,N, ,N,840,52,2,6.60,1421124401,1683337,77.84,783,874,781,1024,552,788,844.40,0.63,0,245906,925,856,792,723,659,891,758,727,236,500,580,1,1,145471745,1222,2.72,0.46,12,1.16,309.00,1827.00,1208,20231211,-30.46,720,20241025,16.67,1162,-27.71,20240102,720,16.67,20241025,1208,-30.46,20231211,720,16.67,20241025,1.05,N,002780,500,727 억,,922521,N,N,0,N,00,N
20241210,110134,57,100.00,KOSPI,,,N,N,N,N, ,N,858,70,2,8.88,1246275134,1477455,68.32,783,874,781,1024,552,788,843.72,0.63,0,186001,925,856,792,723,659,891,758,727,236,500,580,1,1,145471745,1248,2.78,0.47,12,1.02,309.00,1827.00,1208,20231211,-28.97,720,20241025,19.17,1162,-26.16,20240102,720,19.17,20241025,1208,-28.97,20231211,720,19.17,20241025,1.05,N,002780,500,727 억,,922521,N,N,0,N,00,N
20241210,100135,57,100.00,KOSPI,,,N,N,N,N, ,N,849,61,2,7.74,737047473,884147,40.89,783,861,781,1024,552,788,833.89,0.63,0,22385,925,856,792,723,659,891,758,727,236,500,580,1,1,145471745,1235,2.75,0.46,12,0.61,309.00,1827.00,1208,20231211,-29.72,720,20241025,17.92,1162,-26.94,20240102,720,17.92,20241025,1208,-29.72,20231211,720,17.92,20241025,1.05,N,002780,500,727 억,,922521,N,N,0,N,00,N
20241210,090136,57,100.00,KOSPI,,,N,N,N,N, ,N,797,9,2,1.14,16382816,20819,0.96,783,806,783,1024,552,788,786.57,0.63,0,61,925,856,792,723,659,891,758,727,236,500,580,1,1,145471745,1159,2.58,0.44,12,0.01,309.00,1827.00,1208,20231211,-34.02,720,20241025,10.69,1162,-31.41,20240102,720,10.69,20241025,1208,-34.02,20231211,720,10.69,20241025,1.05,N,002780,500,727 억,,922521,N,N,0,N,00,N
20241209,160134,57,100.00,KOSPI,,,N,N,N,N, ,N,788,23,2,3.01,1718776996,2149841,547.42,728,861,728,994,536,765,799.49,0.64,0,-5446,803,784,761,742,719,772,730,727,229,500,560,1,1,145471745,1146,2.55,0.43,12,1.48,309.00,1827.00,1208,20231211,-34.77,720,20241025,9.44,1162,-32.19,20240102,720,9.44,20241025,1208,-34.77,20231211,720,9.44,20241025,1.08,N,002780,500,727 억,,929787,N,N,0,N,00,N
20241209,150134,57,100.00,KOSPI,,,N,N,N,N, ,N,784,19,2,2.48,1581593720,1974968,502.89,728,861,728,994,536,765,800.82,0.64,0,-14751,803,784,761,742,719,772,730,727,229,500,560,1,1,145471745,1140,2.54,0.43,12,1.36,309.00,1827.00,1208,20231211,-35.10,720,20241025,8.89,1162,-32.53,20240102,720,8.89,20241025,1208,-35.10,20231211,720,8.89,20241025,1.08,N,002780,500,727 억,,929787,N,N,0,N,00,N
20241209,140135,57,100.00,KOSPI,,,N,N,N,N, ,N,780,15,2,1.96,1495262820,1864864,474.85,728,861,728,994,536,765,801.81,0.64,0,-19471,803,784,761,742,719,772,730,727,229,500,560,1,1,145471745,1135,2.52,0.43,12,1.28,309.00,1827.00,1208,20231211,-35.43,720,20241025,8.33,1162,-32.87,20240102,720,8.33,20241025,1208,-35.43,20231211,720,8.33,20241025,1.08,N,002780,500,727 억,,929787,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 160135 57 100.00 KOSPI N N N N N 849 61 2 7.74 1795188515 2130356 98.51 783 874 781 1024 552 788 842.77 0.63 0 237982 925 856 792 723 659 891 758 727 236 500 580 1 1 145471745 1235 2.75 0.46 12 1.46 309.00 1827.00 1208 20231211 -29.72 720 20241025 17.92 1162 -26.94 20240102 720 17.92 20241025 1208 -29.72 20231211 720 17.92 20241025 1.05 N 002780 500 727 억 922521 N N 6 N 00 N
3 20241210 150135 57 100.00 KOSPI N N N N N 845 57 2 7.23 1742395404 2067920 95.63 783 874 781 1024 552 788 842.72 0.63 0 229311 925 856 792 723 659 891 758 727 236 500 580 1 1 145471745 1229 2.73 0.46 12 1.42 309.00 1827.00 1208 20231211 -30.05 720 20241025 17.36 1162 -27.28 20240102 720 17.36 20241025 1208 -30.05 20231211 720 17.36 20241025 1.05 N 002780 500 727 억 922521 N N 0 N 00 N
4 20241210 140135 57 100.00 KOSPI N N N N N 834 46 2 5.84 1679157261 1992864 92.16 783 874 781 1024 552 788 842.72 0.63 0 230958 925 856 792 723 659 891 758 727 236 500 580 1 1 145471745 1213 2.70 0.46 12 1.37 309.00 1827.00 1208 20231211 -30.96 720 20241025 15.83 1162 -28.23 20240102 720 15.83 20241025 1208 -30.96 20231211 720 15.83 20241025 1.05 N 002780 500 727 억 922521 N N 0 N 00 N
5 20241210 130135 57 100.00 KOSPI N N N N N 841 53 2 6.73 1639852623 1946103 89.99 783 874 781 1024 552 788 842.78 0.63 0 240808 925 856 792 723 659 891 758 727 236 500 580 1 1 145471745 1223 2.72 0.46 12 1.34 309.00 1827.00 1208 20231211 -30.38 720 20241025 16.81 1162 -27.62 20240102 720 16.81 20241025 1208 -30.38 20231211 720 16.81 20241025 1.05 N 002780 500 727 억 922521 N N 0 N 00 N
6 20241210 120135 57 100.00 KOSPI N N N N N 840 52 2 6.60 1421124401 1683337 77.84 783 874 781 1024 552 788 844.40 0.63 0 245906 925 856 792 723 659 891 758 727 236 500 580 1 1 145471745 1222 2.72 0.46 12 1.16 309.00 1827.00 1208 20231211 -30.46 720 20241025 16.67 1162 -27.71 20240102 720 16.67 20241025 1208 -30.46 20231211 720 16.67 20241025 1.05 N 002780 500 727 억 922521 N N 0 N 00 N
7 20241210 110134 57 100.00 KOSPI N N N N N 858 70 2 8.88 1246275134 1477455 68.32 783 874 781 1024 552 788 843.72 0.63 0 186001 925 856 792 723 659 891 758 727 236 500 580 1 1 145471745 1248 2.78 0.47 12 1.02 309.00 1827.00 1208 20231211 -28.97 720 20241025 19.17 1162 -26.16 20240102 720 19.17 20241025 1208 -28.97 20231211 720 19.17 20241025 1.05 N 002780 500 727 억 922521 N N 0 N 00 N
8 20241210 100135 57 100.00 KOSPI N N N N N 849 61 2 7.74 737047473 884147 40.89 783 861 781 1024 552 788 833.89 0.63 0 22385 925 856 792 723 659 891 758 727 236 500 580 1 1 145471745 1235 2.75 0.46 12 0.61 309.00 1827.00 1208 20231211 -29.72 720 20241025 17.92 1162 -26.94 20240102 720 17.92 20241025 1208 -29.72 20231211 720 17.92 20241025 1.05 N 002780 500 727 억 922521 N N 0 N 00 N
9 20241210 090136 57 100.00 KOSPI N N N N N 797 9 2 1.14 16382816 20819 0.96 783 806 783 1024 552 788 786.57 0.63 0 61 925 856 792 723 659 891 758 727 236 500 580 1 1 145471745 1159 2.58 0.44 12 0.01 309.00 1827.00 1208 20231211 -34.02 720 20241025 10.69 1162 -31.41 20240102 720 10.69 20241025 1208 -34.02 20231211 720 10.69 20241025 1.05 N 002780 500 727 억 922521 N N 0 N 00 N
10 20241209 160134 57 100.00 KOSPI N N N N N 788 23 2 3.01 1718776996 2149841 547.42 728 861 728 994 536 765 799.49 0.64 0 -5446 803 784 761 742 719 772 730 727 229 500 560 1 1 145471745 1146 2.55 0.43 12 1.48 309.00 1827.00 1208 20231211 -34.77 720 20241025 9.44 1162 -32.19 20240102 720 9.44 20241025 1208 -34.77 20231211 720 9.44 20241025 1.08 N 002780 500 727 억 929787 N N 0 N 00 N
11 20241209 150134 57 100.00 KOSPI N N N N N 784 19 2 2.48 1581593720 1974968 502.89 728 861 728 994 536 765 800.82 0.64 0 -14751 803 784 761 742 719 772 730 727 229 500 560 1 1 145471745 1140 2.54 0.43 12 1.36 309.00 1827.00 1208 20231211 -35.10 720 20241025 8.89 1162 -32.53 20240102 720 8.89 20241025 1208 -35.10 20231211 720 8.89 20241025 1.08 N 002780 500 727 억 929787 N N 0 N 00 N
12 20241209 140135 57 100.00 KOSPI N N N N N 780 15 2 1.96 1495262820 1864864 474.85 728 861 728 994 536 765 801.81 0.64 0 -19471 803 784 761 742 719 772 730 727 229 500 560 1 1 145471745 1135 2.52 0.43 12 1.28 309.00 1827.00 1208 20231211 -35.43 720 20241025 8.33 1162 -32.87 20240102 720 8.33 20241025 1208 -35.43 20231211 720 8.33 20241025 1.08 N 002780 500 727 억 929787 N N 0 N 00 N