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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001720/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
20241203,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78900,2200,2,2.87,303555900,3900,145.74,76700,79000,76700,99700,53700,76700,77834.85,7.08,0,1483,78100,77400,77000,76300,75900,77200,76100,822,23000,5000,56750,100,1,16440000,12971,9.09,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.26,57900,20231130,36.27,86000,-8.26,20240822,58500,34.87,20240108,86000,-8.26,20240822,58500,34.87,20240108,0.16,N,001720,5000,822 억,,1163580,N,N,218,N,00,N
20241203,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78400,1700,2,2.22,271036300,3486,130.27,76700,79000,76700,99700,53700,76700,77749.94,7.08,0,1327,78100,77400,77000,76300,75900,77200,76100,822,23000,5000,56750,100,1,16440000,12889,9.04,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.84,57900,20231130,35.41,86000,-8.84,20240822,58500,34.02,20240108,86000,-8.84,20240822,58500,34.02,20240108,0.16,N,001720,5000,822 억,,1163580,N,N,134,N,00,N
20241203,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78400,1700,2,2.22,245378600,3159,118.05,76700,79000,76700,99700,53700,76700,77676.04,7.08,0,1165,78100,77400,77000,76300,75900,77200,76100,822,23000,5000,56750,100,1,16440000,12889,9.04,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.84,57900,20231130,35.41,86000,-8.84,20240822,58500,34.02,20240108,86000,-8.84,20240822,58500,34.02,20240108,0.16,N,001720,5000,822 억,,1163580,N,N,134,N,00,N
20241203,130124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78400,1700,2,2.22,220649600,2844,106.28,76700,78800,76700,99700,53700,76700,77584.25,7.08,0,969,78100,77400,77000,76300,75900,77200,76100,822,23000,5000,56750,100,1,16440000,12889,9.04,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.84,57900,20231130,35.41,86000,-8.84,20240822,58500,34.02,20240108,86000,-8.84,20240822,58500,34.02,20240108,0.16,N,001720,5000,822 억,,1163580,N,N,134,N,00,N
20241203,120126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78400,1700,2,2.22,198580300,2563,95.78,76700,78600,76700,99700,53700,76700,77479.63,7.08,0,825,78100,77400,77000,76300,75900,77200,76100,822,23000,5000,56750,100,1,16440000,12889,9.04,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.84,57900,20231130,35.41,86000,-8.84,20240822,58500,34.02,20240108,86000,-8.84,20240822,58500,34.02,20240108,0.16,N,001720,5000,822 억,,1163580,N,N,134,N,00,N
20241203,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78000,1300,2,1.69,178766400,2310,86.32,76700,78600,76700,99700,53700,76700,77388.05,7.08,0,669,78100,77400,77000,76300,75900,77200,76100,822,23000,5000,56750,100,1,16440000,12823,8.99,0.71,03,0.01,8677.00,109160.00,86000,20240822,-9.30,57900,20231130,34.72,86000,-9.30,20240822,58500,33.33,20240108,86000,-9.30,20240822,58500,33.33,20240108,0.16,N,001720,5000,822 억,,1163580,N,N,134,N,00,N
20241203,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77000,300,2,0.39,16343000,212,7.92,76700,78000,76700,99700,53700,76700,77089.62,7.08,0,38,78100,77400,77000,76300,75900,77200,76100,822,23000,5000,56750,100,1,16440000,12659,8.87,0.71,03,0.00,8677.00,109160.00,86000,20240822,-10.47,57900,20231130,32.99,86000,-10.47,20240822,58500,31.62,20240108,86000,-10.47,20240822,58500,31.62,20240108,0.16,N,001720,5000,822 억,,1163580,N,N,134,N,00,N
20241203,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78000,1300,2,1.69,692300,9,0.34,76700,78000,76700,99700,53700,76700,76922.22,7.08,0,0,78100,77400,77000,76300,75900,77200,76100,822,23000,5000,56750,100,1,16440000,12823,8.99,0.71,03,0.00,8677.00,109160.00,86000,20240822,-9.30,57900,20231130,34.72,86000,-9.30,20240822,58500,33.33,20240108,86000,-9.30,20240822,58500,33.33,20240108,0.16,N,001720,5000,822 억,,1163580,N,N,134,N,00,N
20241202,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76700,-800,5,-1.03,205963400,2674,132.70,77700,77700,76600,100700,54300,77500,77024.46,7.08,0,-317,78966,78232,77866,77132,76766,78050,76950,822,23200,5000,57350,100,1,16440000,12609,8.84,0.70,03,0.02,8677.00,109160.00,86000,20240822,-10.81,57900,20231130,32.47,86000,-10.81,20240822,58500,31.11,20240108,86000,-10.81,20240822,58500,31.11,20240108,0.16,N,001720,5000,822 억,,1163888,N,N,134,N,00,N
20241202,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76900,-600,5,-0.77,190072000,2467,122.43,77700,77700,76600,100700,54300,77500,77045.80,7.08,0,-309,78966,78232,77866,77132,76766,78050,76950,822,23200,5000,57350,100,1,16440000,12642,8.86,0.70,03,0.02,8677.00,109160.00,86000,20240822,-10.58,57900,20231130,32.82,86000,-10.58,20240822,58500,31.45,20240108,86000,-10.58,20240822,58500,31.45,20240108,0.16,N,001720,5000,822 억,,1163888,N,N,51,N,00,N
20241202,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76800,-700,5,-0.90,170548800,2213,109.83,77700,77700,76600,100700,54300,77500,77066.79,7.08,0,-300,78966,78232,77866,77132,76766,78050,76950,822,23200,5000,57350,100,1,16440000,12626,8.85,0.70,03,0.01,8677.00,109160.00,86000,20240822,-10.70,57900,20231130,32.64,86000,-10.70,20240822,58500,31.28,20240108,86000,-10.70,20240822,58500,31.28,20240108,0.16,N,001720,5000,822 억,,1163888,N,N,51,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 20241203 160124 55 60.00 KOSPI 증권 N N N Y 60 N 78900 2200 2 2.87 303555900 3900 145.74 76700 79000 76700 99700 53700 76700 77834.85 7.08 0 1483 78100 77400 77000 76300 75900 77200 76100 822 23000 5000 56750 100 1 16440000 12971 9.09 0.72 03 0.02 8677.00 109160.00 86000 20240822 -8.26 57900 20231130 36.27 86000 -8.26 20240822 58500 34.87 20240108 86000 -8.26 20240822 58500 34.87 20240108 0.16 N 001720 5000 822 억 1163580 N N 218 N 00 N
3 20241203 150123 55 60.00 KOSPI 증권 N N N Y 60 N 78400 1700 2 2.22 271036300 3486 130.27 76700 79000 76700 99700 53700 76700 77749.94 7.08 0 1327 78100 77400 77000 76300 75900 77200 76100 822 23000 5000 56750 100 1 16440000 12889 9.04 0.72 03 0.02 8677.00 109160.00 86000 20240822 -8.84 57900 20231130 35.41 86000 -8.84 20240822 58500 34.02 20240108 86000 -8.84 20240822 58500 34.02 20240108 0.16 N 001720 5000 822 억 1163580 N N 134 N 00 N
4 20241203 140123 55 60.00 KOSPI 증권 N N N Y 60 N 78400 1700 2 2.22 245378600 3159 118.05 76700 79000 76700 99700 53700 76700 77676.04 7.08 0 1165 78100 77400 77000 76300 75900 77200 76100 822 23000 5000 56750 100 1 16440000 12889 9.04 0.72 03 0.02 8677.00 109160.00 86000 20240822 -8.84 57900 20231130 35.41 86000 -8.84 20240822 58500 34.02 20240108 86000 -8.84 20240822 58500 34.02 20240108 0.16 N 001720 5000 822 억 1163580 N N 134 N 00 N
5 20241203 130124 55 60.00 KOSPI 증권 N N N Y 60 N 78400 1700 2 2.22 220649600 2844 106.28 76700 78800 76700 99700 53700 76700 77584.25 7.08 0 969 78100 77400 77000 76300 75900 77200 76100 822 23000 5000 56750 100 1 16440000 12889 9.04 0.72 03 0.02 8677.00 109160.00 86000 20240822 -8.84 57900 20231130 35.41 86000 -8.84 20240822 58500 34.02 20240108 86000 -8.84 20240822 58500 34.02 20240108 0.16 N 001720 5000 822 억 1163580 N N 134 N 00 N
6 20241203 120126 55 60.00 KOSPI 증권 N N N Y 60 N 78400 1700 2 2.22 198580300 2563 95.78 76700 78600 76700 99700 53700 76700 77479.63 7.08 0 825 78100 77400 77000 76300 75900 77200 76100 822 23000 5000 56750 100 1 16440000 12889 9.04 0.72 03 0.02 8677.00 109160.00 86000 20240822 -8.84 57900 20231130 35.41 86000 -8.84 20240822 58500 34.02 20240108 86000 -8.84 20240822 58500 34.02 20240108 0.16 N 001720 5000 822 억 1163580 N N 134 N 00 N
7 20241203 110123 55 60.00 KOSPI 증권 N N N Y 60 N 78000 1300 2 1.69 178766400 2310 86.32 76700 78600 76700 99700 53700 76700 77388.05 7.08 0 669 78100 77400 77000 76300 75900 77200 76100 822 23000 5000 56750 100 1 16440000 12823 8.99 0.71 03 0.01 8677.00 109160.00 86000 20240822 -9.30 57900 20231130 34.72 86000 -9.30 20240822 58500 33.33 20240108 86000 -9.30 20240822 58500 33.33 20240108 0.16 N 001720 5000 822 억 1163580 N N 134 N 00 N
8 20241203 100122 55 60.00 KOSPI 증권 N N N Y 60 N 77000 300 2 0.39 16343000 212 7.92 76700 78000 76700 99700 53700 76700 77089.62 7.08 0 38 78100 77400 77000 76300 75900 77200 76100 822 23000 5000 56750 100 1 16440000 12659 8.87 0.71 03 0.00 8677.00 109160.00 86000 20240822 -10.47 57900 20231130 32.99 86000 -10.47 20240822 58500 31.62 20240108 86000 -10.47 20240822 58500 31.62 20240108 0.16 N 001720 5000 822 억 1163580 N N 134 N 00 N
9 20241203 090123 55 60.00 KOSPI 증권 N N N Y 60 N 78000 1300 2 1.69 692300 9 0.34 76700 78000 76700 99700 53700 76700 76922.22 7.08 0 0 78100 77400 77000 76300 75900 77200 76100 822 23000 5000 56750 100 1 16440000 12823 8.99 0.71 03 0.00 8677.00 109160.00 86000 20240822 -9.30 57900 20231130 34.72 86000 -9.30 20240822 58500 33.33 20240108 86000 -9.30 20240822 58500 33.33 20240108 0.16 N 001720 5000 822 억 1163580 N N 134 N 00 N
10 20241202 160121 55 60.00 KOSPI 증권 N N N Y 60 N 76700 -800 5 -1.03 205963400 2674 132.70 77700 77700 76600 100700 54300 77500 77024.46 7.08 0 -317 78966 78232 77866 77132 76766 78050 76950 822 23200 5000 57350 100 1 16440000 12609 8.84 0.70 03 0.02 8677.00 109160.00 86000 20240822 -10.81 57900 20231130 32.47 86000 -10.81 20240822 58500 31.11 20240108 86000 -10.81 20240822 58500 31.11 20240108 0.16 N 001720 5000 822 억 1163888 N N 134 N 00 N
11 20241202 150122 55 60.00 KOSPI 증권 N N N Y 60 N 76900 -600 5 -0.77 190072000 2467 122.43 77700 77700 76600 100700 54300 77500 77045.80 7.08 0 -309 78966 78232 77866 77132 76766 78050 76950 822 23200 5000 57350 100 1 16440000 12642 8.86 0.70 03 0.02 8677.00 109160.00 86000 20240822 -10.58 57900 20231130 32.82 86000 -10.58 20240822 58500 31.45 20240108 86000 -10.58 20240822 58500 31.45 20240108 0.16 N 001720 5000 822 억 1163888 N N 51 N 00 N
12 20241202 140121 55 60.00 KOSPI 증권 N N N Y 60 N 76800 -700 5 -0.90 170548800 2213 109.83 77700 77700 76600 100700 54300 77500 77066.79 7.08 0 -300 78966 78232 77866 77132 76766 78050 76950 822 23200 5000 57350 100 1 16440000 12626 8.85 0.70 03 0.01 8677.00 109160.00 86000 20240822 -10.70 57900 20231130 32.64 86000 -10.70 20240822 58500 31.28 20240108 86000 -10.70 20240822 58500 31.28 20240108 0.16 N 001720 5000 822 억 1163888 N N 51 N 00 N