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
001750/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
20241125,160126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12110,30,2,0.25,510512020,42265,251.02,12030,12190,12000,15700,8460,12080,12078.84,12.22,0,13292,12373,12226,12123,11976,11873,12175,11925,636,3620,5000,7480,10,1,12728534,1541,4.57,0.33,12,0.33,2649.00,36995.00,19410,20240805,-37.61,8850,20240118,36.84,19410,-37.61,20240805,8850,36.84,20240118,19410,-37.61,20240805,8850,36.84,20240118,0.92,N,001750,5000,636 억,,1556047,N,N,0,N,00,N
20241125,150127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12110,30,2,0.25,478600010,39627,235.36,12030,12190,12000,15700,8460,12080,12077.62,12.22,0,13321,12373,12226,12123,11976,11873,12175,11925,636,3620,5000,7480,10,1,12728534,1541,4.57,0.33,12,0.31,2649.00,36995.00,19410,20240805,-37.61,8850,20240118,36.84,19410,-37.61,20240805,8850,36.84,20240118,19410,-37.61,20240805,8850,36.84,20240118,0.92,N,001750,5000,636 억,,1556047,N,N,0,N,00,N
20241125,140127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12120,40,2,0.33,191609650,15818,93.95,12030,12190,12030,15700,8460,12080,12113.39,12.22,0,2416,12373,12226,12123,11976,11873,12175,11925,636,3620,5000,7480,10,1,12728534,1543,4.58,0.33,12,0.12,2649.00,36995.00,19410,20240805,-37.56,8850,20240118,36.95,19410,-37.56,20240805,8850,36.95,20240118,19410,-37.56,20240805,8850,36.95,20240118,0.92,N,001750,5000,636 억,,1556047,N,N,0,N,00,N
20241125,130127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12140,60,2,0.50,179981900,14858,88.25,12030,12190,12030,15700,8460,12080,12113.47,12.22,0,2185,12373,12226,12123,11976,11873,12175,11925,636,3620,5000,7480,10,1,12728534,1545,4.58,0.33,12,0.12,2649.00,36995.00,19410,20240805,-37.45,8850,20240118,37.18,19410,-37.45,20240805,8850,37.18,20240118,19410,-37.45,20240805,8850,37.18,20240118,0.92,N,001750,5000,636 억,,1556047,N,N,0,N,00,N
20241125,120127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12140,60,2,0.50,138490840,11426,67.86,12030,12190,12030,15700,8460,12080,12120.68,12.22,0,1929,12373,12226,12123,11976,11873,12175,11925,636,3620,5000,7480,10,1,12728534,1545,4.58,0.33,12,0.09,2649.00,36995.00,19410,20240805,-37.45,8850,20240118,37.18,19410,-37.45,20240805,8850,37.18,20240118,19410,-37.45,20240805,8850,37.18,20240118,0.92,N,001750,5000,636 억,,1556047,N,N,0,N,00,N
20241125,110127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12140,60,2,0.50,122910610,10141,60.23,12030,12190,12030,15700,8460,12080,12120.17,12.22,0,2393,12373,12226,12123,11976,11873,12175,11925,636,3620,5000,7480,10,1,12728534,1545,4.58,0.33,12,0.08,2649.00,36995.00,19410,20240805,-37.45,8850,20240118,37.18,19410,-37.45,20240805,8850,37.18,20240118,19410,-37.45,20240805,8850,37.18,20240118,0.92,N,001750,5000,636 억,,1556047,N,N,0,N,00,N
20241125,100126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12140,60,2,0.50,82789530,6838,40.61,12030,12190,12030,15700,8460,12080,12107.27,12.22,0,1669,12373,12226,12123,11976,11873,12175,11925,636,3620,5000,7480,10,1,12728534,1545,4.58,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.45,8850,20240118,37.18,19410,-37.45,20240805,8850,37.18,20240118,19410,-37.45,20240805,8850,37.18,20240118,0.92,N,001750,5000,636 억,,1556047,N,N,0,N,00,N
20241125,090125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12110,30,2,0.25,15882000,1320,7.84,12030,12110,12030,15700,8460,12080,12031.82,12.22,0,178,12373,12226,12123,11976,11873,12175,11925,636,3620,5000,7480,10,1,12728534,1541,4.57,0.33,12,0.01,2649.00,36995.00,19410,20240805,-37.61,8850,20240118,36.84,19410,-37.61,20240805,8850,36.84,20240118,19410,-37.61,20240805,8850,36.84,20240118,0.92,N,001750,5000,636 억,,1556047,N,N,0,N,00,N
20241122,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,-40,5,-0.33,203835970,16801,77.15,12140,12270,12020,15750,8490,12120,12132.38,12.26,0,-2188,12220,12170,12100,12050,11980,12195,12075,636,3630,5000,7510,10,1,12728534,1538,4.56,0.33,12,0.13,2649.00,36995.00,19410,20240805,-37.76,8850,20240118,36.50,19410,-37.76,20240805,8850,36.50,20240118,19410,-37.76,20240805,8850,36.50,20240118,0.92,N,001750,5000,636 억,,1559958,N,N,0,N,00,N
20241122,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,-30,5,-0.25,200030410,16486,75.71,12140,12270,12020,15750,8490,12120,12133.35,12.26,0,-2177,12220,12170,12100,12050,11980,12195,12075,636,3630,5000,7510,10,1,12728534,1539,4.56,0.33,12,0.13,2649.00,36995.00,19410,20240805,-37.71,8850,20240118,36.61,19410,-37.71,20240805,8850,36.61,20240118,19410,-37.71,20240805,8850,36.61,20240118,0.92,N,001750,5000,636 억,,1559958,N,N,0,N,00,N
20241122,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12030,-90,5,-0.74,194896170,16060,73.75,12140,12270,12020,15750,8490,12120,12135.50,12.26,0,-2083,12220,12170,12100,12050,11980,12195,12075,636,3630,5000,7510,10,1,12728534,1531,4.54,0.33,12,0.13,2649.00,36995.00,19410,20240805,-38.02,8850,20240118,35.93,19410,-38.02,20240805,8850,35.93,20240118,19410,-38.02,20240805,8850,35.93,20240118,0.92,N,001750,5000,636 억,,1559958,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 20241125 160126 55 60.00 KOSPI 증권 N N N Y 60 N 12110 30 2 0.25 510512020 42265 251.02 12030 12190 12000 15700 8460 12080 12078.84 12.22 0 13292 12373 12226 12123 11976 11873 12175 11925 636 3620 5000 7480 10 1 12728534 1541 4.57 0.33 12 0.33 2649.00 36995.00 19410 20240805 -37.61 8850 20240118 36.84 19410 -37.61 20240805 8850 36.84 20240118 19410 -37.61 20240805 8850 36.84 20240118 0.92 N 001750 5000 636 억 1556047 N N 0 N 00 N
3 20241125 150127 55 60.00 KOSPI 증권 N N N Y 60 N 12110 30 2 0.25 478600010 39627 235.36 12030 12190 12000 15700 8460 12080 12077.62 12.22 0 13321 12373 12226 12123 11976 11873 12175 11925 636 3620 5000 7480 10 1 12728534 1541 4.57 0.33 12 0.31 2649.00 36995.00 19410 20240805 -37.61 8850 20240118 36.84 19410 -37.61 20240805 8850 36.84 20240118 19410 -37.61 20240805 8850 36.84 20240118 0.92 N 001750 5000 636 억 1556047 N N 0 N 00 N
4 20241125 140127 55 60.00 KOSPI 증권 N N N Y 60 N 12120 40 2 0.33 191609650 15818 93.95 12030 12190 12030 15700 8460 12080 12113.39 12.22 0 2416 12373 12226 12123 11976 11873 12175 11925 636 3620 5000 7480 10 1 12728534 1543 4.58 0.33 12 0.12 2649.00 36995.00 19410 20240805 -37.56 8850 20240118 36.95 19410 -37.56 20240805 8850 36.95 20240118 19410 -37.56 20240805 8850 36.95 20240118 0.92 N 001750 5000 636 억 1556047 N N 0 N 00 N
5 20241125 130127 55 60.00 KOSPI 증권 N N N Y 60 N 12140 60 2 0.50 179981900 14858 88.25 12030 12190 12030 15700 8460 12080 12113.47 12.22 0 2185 12373 12226 12123 11976 11873 12175 11925 636 3620 5000 7480 10 1 12728534 1545 4.58 0.33 12 0.12 2649.00 36995.00 19410 20240805 -37.45 8850 20240118 37.18 19410 -37.45 20240805 8850 37.18 20240118 19410 -37.45 20240805 8850 37.18 20240118 0.92 N 001750 5000 636 억 1556047 N N 0 N 00 N
6 20241125 120127 55 60.00 KOSPI 증권 N N N Y 60 N 12140 60 2 0.50 138490840 11426 67.86 12030 12190 12030 15700 8460 12080 12120.68 12.22 0 1929 12373 12226 12123 11976 11873 12175 11925 636 3620 5000 7480 10 1 12728534 1545 4.58 0.33 12 0.09 2649.00 36995.00 19410 20240805 -37.45 8850 20240118 37.18 19410 -37.45 20240805 8850 37.18 20240118 19410 -37.45 20240805 8850 37.18 20240118 0.92 N 001750 5000 636 억 1556047 N N 0 N 00 N
7 20241125 110127 55 60.00 KOSPI 증권 N N N Y 60 N 12140 60 2 0.50 122910610 10141 60.23 12030 12190 12030 15700 8460 12080 12120.17 12.22 0 2393 12373 12226 12123 11976 11873 12175 11925 636 3620 5000 7480 10 1 12728534 1545 4.58 0.33 12 0.08 2649.00 36995.00 19410 20240805 -37.45 8850 20240118 37.18 19410 -37.45 20240805 8850 37.18 20240118 19410 -37.45 20240805 8850 37.18 20240118 0.92 N 001750 5000 636 억 1556047 N N 0 N 00 N
8 20241125 100126 55 60.00 KOSPI 증권 N N N Y 60 N 12140 60 2 0.50 82789530 6838 40.61 12030 12190 12030 15700 8460 12080 12107.27 12.22 0 1669 12373 12226 12123 11976 11873 12175 11925 636 3620 5000 7480 10 1 12728534 1545 4.58 0.33 12 0.05 2649.00 36995.00 19410 20240805 -37.45 8850 20240118 37.18 19410 -37.45 20240805 8850 37.18 20240118 19410 -37.45 20240805 8850 37.18 20240118 0.92 N 001750 5000 636 억 1556047 N N 0 N 00 N
9 20241125 090125 55 60.00 KOSPI 증권 N N N Y 60 N 12110 30 2 0.25 15882000 1320 7.84 12030 12110 12030 15700 8460 12080 12031.82 12.22 0 178 12373 12226 12123 11976 11873 12175 11925 636 3620 5000 7480 10 1 12728534 1541 4.57 0.33 12 0.01 2649.00 36995.00 19410 20240805 -37.61 8850 20240118 36.84 19410 -37.61 20240805 8850 36.84 20240118 19410 -37.61 20240805 8850 36.84 20240118 0.92 N 001750 5000 636 억 1556047 N N 0 N 00 N
10 20241122 160125 55 60.00 KOSPI 증권 N N N Y 60 N 12080 -40 5 -0.33 203835970 16801 77.15 12140 12270 12020 15750 8490 12120 12132.38 12.26 0 -2188 12220 12170 12100 12050 11980 12195 12075 636 3630 5000 7510 10 1 12728534 1538 4.56 0.33 12 0.13 2649.00 36995.00 19410 20240805 -37.76 8850 20240118 36.50 19410 -37.76 20240805 8850 36.50 20240118 19410 -37.76 20240805 8850 36.50 20240118 0.92 N 001750 5000 636 억 1559958 N N 0 N 00 N
11 20241122 150124 55 60.00 KOSPI 증권 N N N Y 60 N 12090 -30 5 -0.25 200030410 16486 75.71 12140 12270 12020 15750 8490 12120 12133.35 12.26 0 -2177 12220 12170 12100 12050 11980 12195 12075 636 3630 5000 7510 10 1 12728534 1539 4.56 0.33 12 0.13 2649.00 36995.00 19410 20240805 -37.71 8850 20240118 36.61 19410 -37.71 20240805 8850 36.61 20240118 19410 -37.71 20240805 8850 36.61 20240118 0.92 N 001750 5000 636 억 1559958 N N 0 N 00 N
12 20241122 140125 55 60.00 KOSPI 증권 N N N Y 60 N 12030 -90 5 -0.74 194896170 16060 73.75 12140 12270 12020 15750 8490 12120 12135.50 12.26 0 -2083 12220 12170 12100 12050 11980 12195 12075 636 3630 5000 7510 10 1 12728534 1531 4.54 0.33 12 0.13 2649.00 36995.00 19410 20240805 -38.02 8850 20240118 35.93 19410 -38.02 20240805 8850 35.93 20240118 19410 -38.02 20240805 8850 35.93 20240118 0.92 N 001750 5000 636 억 1559958 N N 0 N 00 N