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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001720/price/prices-20241101.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
20241125,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79200,300,2,0.38,141604600,1795,263.58,79000,79400,78200,102500,55300,78900,78888.36,7.08,0,-1005,79700,79300,78500,78100,77300,79500,78300,822,23600,5000,58380,100,1,16440000,13020,9.13,0.73,03,0.01,8677.00,109160.00,86000,20240822,-7.91,57500,20231116,37.74,86000,-7.91,20240822,58500,35.38,20240108,86000,-7.91,20240822,57900,36.79,20231130,0.16,N,001720,5000,822 억,,1164127,N,N,53,N,00,N
20241125,150126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78500,-400,5,-0.51,91417600,1159,170.19,79000,79400,78200,102500,55300,78900,78876.27,7.08,0,-555,79700,79300,78500,78100,77300,79500,78300,822,23600,5000,58380,100,1,16440000,12905,9.05,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.72,57500,20231116,36.52,86000,-8.72,20240822,58500,34.19,20240108,86000,-8.72,20240822,57900,35.58,20231130,0.16,N,001720,5000,822 억,,1164127,N,N,53,N,00,N
20241125,140127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78600,-300,5,-0.38,72317800,916,134.51,79000,79400,78200,102500,55300,78900,78949.56,7.08,0,-353,79700,79300,78500,78100,77300,79500,78300,822,23600,5000,58380,100,1,16440000,12922,9.06,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.60,57500,20231116,36.70,86000,-8.60,20240822,58500,34.36,20240108,86000,-8.60,20240822,57900,35.75,20231130,0.16,N,001720,5000,822 억,,1164127,N,N,53,N,00,N
20241125,130127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79100,200,2,0.25,51964100,658,96.62,79000,79400,78200,102500,55300,78900,78972.80,7.08,0,-180,79700,79300,78500,78100,77300,79500,78300,822,23600,5000,58380,100,1,16440000,13004,9.12,0.72,03,0.00,8677.00,109160.00,86000,20240822,-8.02,57500,20231116,37.57,86000,-8.02,20240822,58500,35.21,20240108,86000,-8.02,20240822,57900,36.61,20231130,0.16,N,001720,5000,822 억,,1164127,N,N,53,N,00,N
20241125,120126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79300,400,2,0.51,39944000,506,74.30,79000,79400,78200,102500,55300,78900,78940.71,7.08,0,-151,79700,79300,78500,78100,77300,79500,78300,822,23600,5000,58380,100,1,16440000,13037,9.14,0.73,03,0.00,8677.00,109160.00,86000,20240822,-7.79,57500,20231116,37.91,86000,-7.79,20240822,58500,35.56,20240108,86000,-7.79,20240822,57900,36.96,20231130,0.16,N,001720,5000,822 억,,1164127,N,N,53,N,00,N
20241125,110126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79000,100,2,0.13,21738400,276,40.53,79000,79300,78200,102500,55300,78900,78762.32,7.08,0,-78,79700,79300,78500,78100,77300,79500,78300,822,23600,5000,58380,100,1,16440000,12988,9.10,0.72,03,0.00,8677.00,109160.00,86000,20240822,-8.14,57500,20231116,37.39,86000,-8.14,20240822,58500,35.04,20240108,86000,-8.14,20240822,57900,36.44,20231130,0.16,N,001720,5000,822 억,,1164127,N,N,53,N,00,N
20241125,100125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78500,-400,5,-0.51,13466200,171,25.11,79000,79300,78200,102500,55300,78900,78749.71,7.08,0,-96,79700,79300,78500,78100,77300,79500,78300,822,23600,5000,58380,100,1,16440000,12905,9.05,0.72,03,0.00,8677.00,109160.00,86000,20240822,-8.72,57500,20231116,36.52,86000,-8.72,20240822,58500,34.19,20240108,86000,-8.72,20240822,57900,35.58,20231130,0.16,N,001720,5000,822 억,,1164127,N,N,53,N,00,N
20241125,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79000,100,2,0.13,2133000,27,3.96,79000,79000,79000,102500,55300,78900,79000.00,7.08,0,-2,79700,79300,78500,78100,77300,79500,78300,822,23600,5000,58380,100,1,16440000,12988,9.10,0.72,03,0.00,8677.00,109160.00,86000,20240822,-8.14,57500,20231116,37.39,86000,-8.14,20240822,58500,35.04,20240108,86000,-8.14,20240822,57900,36.44,20231130,0.16,N,001720,5000,822 억,,1164127,N,N,53,N,00,N
20241122,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78900,800,2,1.02,52493100,670,32.46,78100,78900,77700,101500,54700,78100,78347.91,7.08,0,-178,79100,78600,78200,77700,77300,78850,77950,822,23400,5000,57790,100,1,16440000,12971,9.09,0.72,03,0.00,8677.00,109160.00,86000,20240822,-8.26,56700,20231115,39.15,86000,-8.26,20240822,58500,34.87,20240108,86000,-8.26,20240822,57900,36.27,20231130,0.16,N,001720,5000,822 억,,1164394,N,N,53,N,00,N
20241122,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78100,0,3,0.00,41926700,536,25.97,78100,78500,77700,101500,54700,78100,78221.46,7.08,0,-275,79100,78600,78200,77700,77300,78850,77950,822,23400,5000,57790,100,1,16440000,12840,9.00,0.72,03,0.00,8677.00,109160.00,86000,20240822,-9.19,56700,20231115,37.74,86000,-9.19,20240822,58500,33.50,20240108,86000,-9.19,20240822,57900,34.89,20231130,0.16,N,001720,5000,822 억,,1164394,N,N,156,N,00,N
20241122,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78100,0,3,0.00,37862900,484,23.45,78100,78500,77700,101500,54700,78100,78229.13,7.08,0,-267,79100,78600,78200,77700,77300,78850,77950,822,23400,5000,57790,100,1,16440000,12840,9.00,0.72,03,0.00,8677.00,109160.00,86000,20240822,-9.19,56700,20231115,37.74,86000,-9.19,20240822,58500,33.50,20240108,86000,-9.19,20240822,57900,34.89,20231130,0.16,N,001720,5000,822 억,,1164394,N,N,156,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 20241125 160125 55 60.00 KOSPI 증권 N N N Y 60 N 79200 300 2 0.38 141604600 1795 263.58 79000 79400 78200 102500 55300 78900 78888.36 7.08 0 -1005 79700 79300 78500 78100 77300 79500 78300 822 23600 5000 58380 100 1 16440000 13020 9.13 0.73 03 0.01 8677.00 109160.00 86000 20240822 -7.91 57500 20231116 37.74 86000 -7.91 20240822 58500 35.38 20240108 86000 -7.91 20240822 57900 36.79 20231130 0.16 N 001720 5000 822 억 1164127 N N 53 N 00 N
3 20241125 150126 55 60.00 KOSPI 증권 N N N Y 60 N 78500 -400 5 -0.51 91417600 1159 170.19 79000 79400 78200 102500 55300 78900 78876.27 7.08 0 -555 79700 79300 78500 78100 77300 79500 78300 822 23600 5000 58380 100 1 16440000 12905 9.05 0.72 03 0.01 8677.00 109160.00 86000 20240822 -8.72 57500 20231116 36.52 86000 -8.72 20240822 58500 34.19 20240108 86000 -8.72 20240822 57900 35.58 20231130 0.16 N 001720 5000 822 억 1164127 N N 53 N 00 N
4 20241125 140127 55 60.00 KOSPI 증권 N N N Y 60 N 78600 -300 5 -0.38 72317800 916 134.51 79000 79400 78200 102500 55300 78900 78949.56 7.08 0 -353 79700 79300 78500 78100 77300 79500 78300 822 23600 5000 58380 100 1 16440000 12922 9.06 0.72 03 0.01 8677.00 109160.00 86000 20240822 -8.60 57500 20231116 36.70 86000 -8.60 20240822 58500 34.36 20240108 86000 -8.60 20240822 57900 35.75 20231130 0.16 N 001720 5000 822 억 1164127 N N 53 N 00 N
5 20241125 130127 55 60.00 KOSPI 증권 N N N Y 60 N 79100 200 2 0.25 51964100 658 96.62 79000 79400 78200 102500 55300 78900 78972.80 7.08 0 -180 79700 79300 78500 78100 77300 79500 78300 822 23600 5000 58380 100 1 16440000 13004 9.12 0.72 03 0.00 8677.00 109160.00 86000 20240822 -8.02 57500 20231116 37.57 86000 -8.02 20240822 58500 35.21 20240108 86000 -8.02 20240822 57900 36.61 20231130 0.16 N 001720 5000 822 억 1164127 N N 53 N 00 N
6 20241125 120126 55 60.00 KOSPI 증권 N N N Y 60 N 79300 400 2 0.51 39944000 506 74.30 79000 79400 78200 102500 55300 78900 78940.71 7.08 0 -151 79700 79300 78500 78100 77300 79500 78300 822 23600 5000 58380 100 1 16440000 13037 9.14 0.73 03 0.00 8677.00 109160.00 86000 20240822 -7.79 57500 20231116 37.91 86000 -7.79 20240822 58500 35.56 20240108 86000 -7.79 20240822 57900 36.96 20231130 0.16 N 001720 5000 822 억 1164127 N N 53 N 00 N
7 20241125 110126 55 60.00 KOSPI 증권 N N N Y 60 N 79000 100 2 0.13 21738400 276 40.53 79000 79300 78200 102500 55300 78900 78762.32 7.08 0 -78 79700 79300 78500 78100 77300 79500 78300 822 23600 5000 58380 100 1 16440000 12988 9.10 0.72 03 0.00 8677.00 109160.00 86000 20240822 -8.14 57500 20231116 37.39 86000 -8.14 20240822 58500 35.04 20240108 86000 -8.14 20240822 57900 36.44 20231130 0.16 N 001720 5000 822 억 1164127 N N 53 N 00 N
8 20241125 100125 55 60.00 KOSPI 증권 N N N Y 60 N 78500 -400 5 -0.51 13466200 171 25.11 79000 79300 78200 102500 55300 78900 78749.71 7.08 0 -96 79700 79300 78500 78100 77300 79500 78300 822 23600 5000 58380 100 1 16440000 12905 9.05 0.72 03 0.00 8677.00 109160.00 86000 20240822 -8.72 57500 20231116 36.52 86000 -8.72 20240822 58500 34.19 20240108 86000 -8.72 20240822 57900 35.58 20231130 0.16 N 001720 5000 822 억 1164127 N N 53 N 00 N
9 20241125 090124 55 60.00 KOSPI 증권 N N N Y 60 N 79000 100 2 0.13 2133000 27 3.96 79000 79000 79000 102500 55300 78900 79000.00 7.08 0 -2 79700 79300 78500 78100 77300 79500 78300 822 23600 5000 58380 100 1 16440000 12988 9.10 0.72 03 0.00 8677.00 109160.00 86000 20240822 -8.14 57500 20231116 37.39 86000 -8.14 20240822 58500 35.04 20240108 86000 -8.14 20240822 57900 36.44 20231130 0.16 N 001720 5000 822 억 1164127 N N 53 N 00 N
10 20241122 160124 55 60.00 KOSPI 증권 N N N Y 60 N 78900 800 2 1.02 52493100 670 32.46 78100 78900 77700 101500 54700 78100 78347.91 7.08 0 -178 79100 78600 78200 77700 77300 78850 77950 822 23400 5000 57790 100 1 16440000 12971 9.09 0.72 03 0.00 8677.00 109160.00 86000 20240822 -8.26 56700 20231115 39.15 86000 -8.26 20240822 58500 34.87 20240108 86000 -8.26 20240822 57900 36.27 20231130 0.16 N 001720 5000 822 억 1164394 N N 53 N 00 N
11 20241122 150123 55 60.00 KOSPI 증권 N N N Y 60 N 78100 0 3 0.00 41926700 536 25.97 78100 78500 77700 101500 54700 78100 78221.46 7.08 0 -275 79100 78600 78200 77700 77300 78850 77950 822 23400 5000 57790 100 1 16440000 12840 9.00 0.72 03 0.00 8677.00 109160.00 86000 20240822 -9.19 56700 20231115 37.74 86000 -9.19 20240822 58500 33.50 20240108 86000 -9.19 20240822 57900 34.89 20231130 0.16 N 001720 5000 822 억 1164394 N N 156 N 00 N
12 20241122 140124 55 60.00 KOSPI 증권 N N N Y 60 N 78100 0 3 0.00 37862900 484 23.45 78100 78500 77700 101500 54700 78100 78229.13 7.08 0 -267 79100 78600 78200 77700 77300 78850 77950 822 23400 5000 57790 100 1 16440000 12840 9.00 0.72 03 0.00 8677.00 109160.00 86000 20240822 -9.19 56700 20231115 37.74 86000 -9.19 20240822 58500 33.50 20240108 86000 -9.19 20240822 57900 34.89 20231130 0.16 N 001720 5000 822 억 1164394 N N 156 N 00 N