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
001750/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,12220,300,2,2.52,478736040,39437,119.68,11890,12250,11890,15490,8350,11920,12139.22,12.31,0,22558,12146,12032,11946,11832,11746,11990,11790,636,3570,5000,7390,10,1,12728534,1555,4.61,0.33,12,0.31,2649.00,36995.00,19410,20240805,-37.04,8850,20240118,38.08,19410,-37.04,20240805,8850,38.08,20240118,19410,-37.04,20240805,8850,38.08,20240118,0.85,N,001750,5000,636 억,,1567144,N,N,0,N,00,N
20241203,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12210,290,2,2.43,455945860,37572,114.02,11890,12250,11890,15490,8350,11920,12135.26,12.31,0,21756,12146,12032,11946,11832,11746,11990,11790,636,3570,5000,7390,10,1,12728534,1554,4.61,0.33,12,0.30,2649.00,36995.00,19410,20240805,-37.09,8850,20240118,37.97,19410,-37.09,20240805,8850,37.97,20240118,19410,-37.09,20240805,8850,37.97,20240118,0.85,N,001750,5000,636 억,,1567144,N,N,0,N,00,N
20241203,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12180,260,2,2.18,396455100,32705,99.25,11890,12250,11890,15490,8350,11920,12122.16,12.31,0,19946,12146,12032,11946,11832,11746,11990,11790,636,3570,5000,7390,10,1,12728534,1550,4.60,0.33,12,0.26,2649.00,36995.00,19410,20240805,-37.25,8850,20240118,37.63,19410,-37.25,20240805,8850,37.63,20240118,19410,-37.25,20240805,8850,37.63,20240118,0.85,N,001750,5000,636 억,,1567144,N,N,0,N,00,N
20241203,130124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12130,210,2,1.76,273757030,22647,68.73,11890,12200,11890,15490,8350,11920,12088.00,12.31,0,13612,12146,12032,11946,11832,11746,11990,11790,636,3570,5000,7390,10,1,12728534,1544,4.58,0.33,12,0.18,2649.00,36995.00,19410,20240805,-37.51,8850,20240118,37.06,19410,-37.51,20240805,8850,37.06,20240118,19410,-37.51,20240805,8850,37.06,20240118,0.85,N,001750,5000,636 억,,1567144,N,N,0,N,00,N
20241203,120127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12120,200,2,1.68,260344200,21541,65.37,11890,12200,11890,15490,8350,11920,12085.98,12.31,0,12962,12146,12032,11946,11832,11746,11990,11790,636,3570,5000,7390,10,1,12728534,1543,4.58,0.33,12,0.17,2649.00,36995.00,19410,20240805,-37.56,8850,20240118,36.95,19410,-37.56,20240805,8850,36.95,20240118,19410,-37.56,20240805,8850,36.95,20240118,0.85,N,001750,5000,636 억,,1567144,N,N,0,N,00,N
20241203,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12150,230,2,1.93,240860520,19937,60.50,11890,12200,11890,15490,8350,11920,12081.08,12.31,0,12290,12146,12032,11946,11832,11746,11990,11790,636,3570,5000,7390,10,1,12728534,1547,4.59,0.33,12,0.16,2649.00,36995.00,19410,20240805,-37.40,8850,20240118,37.29,19410,-37.40,20240805,8850,37.29,20240118,19410,-37.40,20240805,8850,37.29,20240118,0.85,N,001750,5000,636 억,,1567144,N,N,0,N,00,N
20241203,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12040,120,2,1.01,99039590,8243,25.02,11890,12150,11890,15490,8350,11920,12014.99,12.31,0,4470,12146,12032,11946,11832,11746,11990,11790,636,3570,5000,7390,10,1,12728534,1533,4.55,0.33,12,0.06,2649.00,36995.00,19410,20240805,-37.97,8850,20240118,36.05,19410,-37.97,20240805,8850,36.05,20240118,19410,-37.97,20240805,8850,36.05,20240118,0.85,N,001750,5000,636 억,,1567144,N,N,0,N,00,N
20241203,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11970,50,2,0.42,95520,8,0.02,11890,11970,11890,15490,8350,11920,11940.00,12.31,0,0,12146,12032,11946,11832,11746,11990,11790,636,3570,5000,7390,10,1,12728534,1524,4.52,0.32,12,0.00,2649.00,36995.00,19410,20240805,-38.33,8850,20240118,35.25,19410,-38.33,20240805,8850,35.25,20240118,19410,-38.33,20240805,8850,35.25,20240118,0.85,N,001750,5000,636 억,,1567144,N,N,0,N,00,N
20241202,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11920,-70,5,-0.58,390680870,32794,94.24,12000,12060,11860,15580,8400,11990,11913.16,12.34,0,-3079,12390,12190,12090,11890,11790,12140,11840,636,3590,5000,7430,10,1,12728534,1517,4.50,0.32,12,0.26,2649.00,36995.00,19410,20240805,-38.59,8850,20240118,34.69,19410,-38.59,20240805,8850,34.69,20240118,19410,-38.59,20240805,8850,34.69,20240118,0.87,N,001750,5000,636 억,,1570278,N,N,0,N,00,N
20241202,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11930,-60,5,-0.50,358292480,30075,86.42,12000,12060,11860,15580,8400,11990,11913.30,12.34,0,-3450,12390,12190,12090,11890,11790,12140,11840,636,3590,5000,7430,10,1,12728534,1519,4.50,0.32,12,0.24,2649.00,36995.00,19410,20240805,-38.54,8850,20240118,34.80,19410,-38.54,20240805,8850,34.80,20240118,19410,-38.54,20240805,8850,34.80,20240118,0.87,N,001750,5000,636 억,,1570278,N,N,0,N,00,N
20241202,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11950,-40,5,-0.33,334412980,28074,80.67,12000,12060,11860,15580,8400,11990,11911.84,12.34,0,-3747,12390,12190,12090,11890,11790,12140,11840,636,3590,5000,7430,10,1,12728534,1521,4.51,0.32,12,0.22,2649.00,36995.00,19410,20240805,-38.43,8850,20240118,35.03,19410,-38.43,20240805,8850,35.03,20240118,19410,-38.43,20240805,8850,35.03,20240118,0.87,N,001750,5000,636 억,,1570278,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 20241203 160124 55 60.00 KOSPI 증권 N N N Y 60 N 12220 300 2 2.52 478736040 39437 119.68 11890 12250 11890 15490 8350 11920 12139.22 12.31 0 22558 12146 12032 11946 11832 11746 11990 11790 636 3570 5000 7390 10 1 12728534 1555 4.61 0.33 12 0.31 2649.00 36995.00 19410 20240805 -37.04 8850 20240118 38.08 19410 -37.04 20240805 8850 38.08 20240118 19410 -37.04 20240805 8850 38.08 20240118 0.85 N 001750 5000 636 억 1567144 N N 0 N 00 N
3 20241203 150124 55 60.00 KOSPI 증권 N N N Y 60 N 12210 290 2 2.43 455945860 37572 114.02 11890 12250 11890 15490 8350 11920 12135.26 12.31 0 21756 12146 12032 11946 11832 11746 11990 11790 636 3570 5000 7390 10 1 12728534 1554 4.61 0.33 12 0.30 2649.00 36995.00 19410 20240805 -37.09 8850 20240118 37.97 19410 -37.09 20240805 8850 37.97 20240118 19410 -37.09 20240805 8850 37.97 20240118 0.85 N 001750 5000 636 억 1567144 N N 0 N 00 N
4 20241203 140124 55 60.00 KOSPI 증권 N N N Y 60 N 12180 260 2 2.18 396455100 32705 99.25 11890 12250 11890 15490 8350 11920 12122.16 12.31 0 19946 12146 12032 11946 11832 11746 11990 11790 636 3570 5000 7390 10 1 12728534 1550 4.60 0.33 12 0.26 2649.00 36995.00 19410 20240805 -37.25 8850 20240118 37.63 19410 -37.25 20240805 8850 37.63 20240118 19410 -37.25 20240805 8850 37.63 20240118 0.85 N 001750 5000 636 억 1567144 N N 0 N 00 N
5 20241203 130124 55 60.00 KOSPI 증권 N N N Y 60 N 12130 210 2 1.76 273757030 22647 68.73 11890 12200 11890 15490 8350 11920 12088.00 12.31 0 13612 12146 12032 11946 11832 11746 11990 11790 636 3570 5000 7390 10 1 12728534 1544 4.58 0.33 12 0.18 2649.00 36995.00 19410 20240805 -37.51 8850 20240118 37.06 19410 -37.51 20240805 8850 37.06 20240118 19410 -37.51 20240805 8850 37.06 20240118 0.85 N 001750 5000 636 억 1567144 N N 0 N 00 N
6 20241203 120127 55 60.00 KOSPI 증권 N N N Y 60 N 12120 200 2 1.68 260344200 21541 65.37 11890 12200 11890 15490 8350 11920 12085.98 12.31 0 12962 12146 12032 11946 11832 11746 11990 11790 636 3570 5000 7390 10 1 12728534 1543 4.58 0.33 12 0.17 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 0.85 N 001750 5000 636 억 1567144 N N 0 N 00 N
7 20241203 110123 55 60.00 KOSPI 증권 N N N Y 60 N 12150 230 2 1.93 240860520 19937 60.50 11890 12200 11890 15490 8350 11920 12081.08 12.31 0 12290 12146 12032 11946 11832 11746 11990 11790 636 3570 5000 7390 10 1 12728534 1547 4.59 0.33 12 0.16 2649.00 36995.00 19410 20240805 -37.40 8850 20240118 37.29 19410 -37.40 20240805 8850 37.29 20240118 19410 -37.40 20240805 8850 37.29 20240118 0.85 N 001750 5000 636 억 1567144 N N 0 N 00 N
8 20241203 100122 55 60.00 KOSPI 증권 N N N Y 60 N 12040 120 2 1.01 99039590 8243 25.02 11890 12150 11890 15490 8350 11920 12014.99 12.31 0 4470 12146 12032 11946 11832 11746 11990 11790 636 3570 5000 7390 10 1 12728534 1533 4.55 0.33 12 0.06 2649.00 36995.00 19410 20240805 -37.97 8850 20240118 36.05 19410 -37.97 20240805 8850 36.05 20240118 19410 -37.97 20240805 8850 36.05 20240118 0.85 N 001750 5000 636 억 1567144 N N 0 N 00 N
9 20241203 090123 55 60.00 KOSPI 증권 N N N Y 60 N 11970 50 2 0.42 95520 8 0.02 11890 11970 11890 15490 8350 11920 11940.00 12.31 0 0 12146 12032 11946 11832 11746 11990 11790 636 3570 5000 7390 10 1 12728534 1524 4.52 0.32 12 0.00 2649.00 36995.00 19410 20240805 -38.33 8850 20240118 35.25 19410 -38.33 20240805 8850 35.25 20240118 19410 -38.33 20240805 8850 35.25 20240118 0.85 N 001750 5000 636 억 1567144 N N 0 N 00 N
10 20241202 160121 55 60.00 KOSPI 증권 N N N Y 60 N 11920 -70 5 -0.58 390680870 32794 94.24 12000 12060 11860 15580 8400 11990 11913.16 12.34 0 -3079 12390 12190 12090 11890 11790 12140 11840 636 3590 5000 7430 10 1 12728534 1517 4.50 0.32 12 0.26 2649.00 36995.00 19410 20240805 -38.59 8850 20240118 34.69 19410 -38.59 20240805 8850 34.69 20240118 19410 -38.59 20240805 8850 34.69 20240118 0.87 N 001750 5000 636 억 1570278 N N 0 N 00 N
11 20241202 150123 55 60.00 KOSPI 증권 N N N Y 60 N 11930 -60 5 -0.50 358292480 30075 86.42 12000 12060 11860 15580 8400 11990 11913.30 12.34 0 -3450 12390 12190 12090 11890 11790 12140 11840 636 3590 5000 7430 10 1 12728534 1519 4.50 0.32 12 0.24 2649.00 36995.00 19410 20240805 -38.54 8850 20240118 34.80 19410 -38.54 20240805 8850 34.80 20240118 19410 -38.54 20240805 8850 34.80 20240118 0.87 N 001750 5000 636 억 1570278 N N 0 N 00 N
12 20241202 140121 55 60.00 KOSPI 증권 N N N Y 60 N 11950 -40 5 -0.33 334412980 28074 80.67 12000 12060 11860 15580 8400 11990 11911.84 12.34 0 -3747 12390 12190 12090 11890 11790 12140 11840 636 3590 5000 7430 10 1 12728534 1521 4.51 0.32 12 0.22 2649.00 36995.00 19410 20240805 -38.43 8850 20240118 35.03 19410 -38.43 20240805 8850 35.03 20240118 19410 -38.43 20240805 8850 35.03 20240118 0.87 N 001750 5000 636 억 1570278 N N 0 N 00 N