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
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
20241210,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74500,0,3,0.00,249875500,3350,66.30,75000,76200,74300,96800,52200,74500,74589.70,7.08,0,125,77566,76032,74966,73432,72366,75500,72900,822,22300,5000,55130,100,1,16440000,12248,8.59,0.68,03,0.02,8677.00,109160.00,86000,20240822,-13.37,58500,20240108,27.35,86000,-13.37,20240822,58500,27.35,20240108,86000,-13.37,20240822,58500,27.35,20240108,0.15,N,001720,5000,822 억,,1163891,N,N,2,N,00,N
20241210,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74500,0,3,0.00,236298600,3168,62.70,75000,76200,74300,96800,52200,74500,74589.20,7.08,0,251,77566,76032,74966,73432,72366,75500,72900,822,22300,5000,55130,100,1,16440000,12248,8.59,0.68,03,0.02,8677.00,109160.00,86000,20240822,-13.37,58500,20240108,27.35,86000,-13.37,20240822,58500,27.35,20240108,86000,-13.37,20240822,58500,27.35,20240108,0.15,N,001720,5000,822 억,,1163891,N,N,103,N,00,N
20241210,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74400,-100,5,-0.13,192678300,2582,51.10,75000,76200,74300,96800,52200,74500,74623.66,7.08,0,198,77566,76032,74966,73432,72366,75500,72900,822,22300,5000,55130,100,1,16440000,12231,8.57,0.68,03,0.02,8677.00,109160.00,86000,20240822,-13.49,58500,20240108,27.18,86000,-13.49,20240822,58500,27.18,20240108,86000,-13.49,20240822,58500,27.18,20240108,0.15,N,001720,5000,822 억,,1163891,N,N,103,N,00,N
20241210,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74500,0,3,0.00,158037100,2116,41.88,75000,76200,74300,96800,52200,74500,74686.72,7.08,0,295,77566,76032,74966,73432,72366,75500,72900,822,22300,5000,55130,100,1,16440000,12248,8.59,0.68,03,0.01,8677.00,109160.00,86000,20240822,-13.37,58500,20240108,27.35,86000,-13.37,20240822,58500,27.35,20240108,86000,-13.37,20240822,58500,27.35,20240108,0.15,N,001720,5000,822 억,,1163891,N,N,103,N,00,N
20241210,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74400,-100,5,-0.13,118156700,1580,31.27,75000,76200,74300,96800,52200,74500,74782.72,7.08,0,301,77566,76032,74966,73432,72366,75500,72900,822,22300,5000,55130,100,1,16440000,12231,8.57,0.68,03,0.01,8677.00,109160.00,86000,20240822,-13.49,58500,20240108,27.18,86000,-13.49,20240822,58500,27.18,20240108,86000,-13.49,20240822,58500,27.18,20240108,0.15,N,001720,5000,822 억,,1163891,N,N,103,N,00,N
20241210,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74400,-100,5,-0.13,77616100,1035,20.48,75000,76200,74300,96800,52200,74500,74991.40,7.08,0,286,77566,76032,74966,73432,72366,75500,72900,822,22300,5000,55130,100,1,16440000,12231,8.57,0.68,03,0.01,8677.00,109160.00,86000,20240822,-13.49,58500,20240108,27.18,86000,-13.49,20240822,58500,27.18,20240108,86000,-13.49,20240822,58500,27.18,20240108,0.15,N,001720,5000,822 억,,1163891,N,N,103,N,00,N
20241210,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75200,700,2,0.94,32026300,424,8.39,75000,76200,74700,96800,52200,74500,75533.73,7.08,0,71,77566,76032,74966,73432,72366,75500,72900,822,22300,5000,55130,100,1,16440000,12363,8.67,0.69,03,0.00,8677.00,109160.00,86000,20240822,-12.56,58500,20240108,28.55,86000,-12.56,20240822,58500,28.55,20240108,86000,-12.56,20240822,58500,28.55,20240108,0.15,N,001720,5000,822 억,,1163891,N,N,103,N,00,N
20241210,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75000,500,2,0.67,2174700,29,0.57,75000,75000,74700,96800,52200,74500,74989.66,7.08,0,-1,77566,76032,74966,73432,72366,75500,72900,822,22300,5000,55130,100,1,16440000,12330,8.64,0.69,03,0.00,8677.00,109160.00,86000,20240822,-12.79,58500,20240108,28.21,86000,-12.79,20240822,58500,28.21,20240108,86000,-12.79,20240822,58500,28.21,20240108,0.15,N,001720,5000,822 억,,1163891,N,N,103,N,00,N
20241209,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74500,-2000,5,-2.61,376346200,5053,141.94,74600,76500,73900,99400,53600,76500,74479.75,7.09,0,-874,78100,77300,76500,75700,74900,77700,76100,822,22900,5000,56610,100,1,16440000,12248,8.59,0.68,03,0.03,8677.00,109160.00,86000,20240822,-13.37,57900,20231130,28.67,86000,-13.37,20240822,58500,27.35,20240108,86000,-13.37,20240822,58500,27.35,20240108,0.15,N,001720,5000,822 억,,1164903,N,N,103,N,00,N
20241209,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74100,-2400,5,-3.14,361008500,4847,136.15,74600,76500,73900,99400,53600,76500,74480.81,7.09,0,-918,78100,77300,76500,75700,74900,77700,76100,822,22900,5000,56610,100,1,16440000,12182,8.54,0.68,03,0.03,8677.00,109160.00,86000,20240822,-13.84,57900,20231130,27.98,86000,-13.84,20240822,58500,26.67,20240108,86000,-13.84,20240822,58500,26.67,20240108,0.15,N,001720,5000,822 억,,1164903,N,N,16,N,00,N
20241209,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74200,-2300,5,-3.01,326790500,4386,123.20,74600,76500,73900,99400,53600,76500,74507.64,7.09,0,-578,78100,77300,76500,75700,74900,77700,76100,822,22900,5000,56610,100,1,16440000,12198,8.55,0.68,03,0.03,8677.00,109160.00,86000,20240822,-13.72,57900,20231130,28.15,86000,-13.72,20240822,58500,26.84,20240108,86000,-13.72,20240822,58500,26.84,20240108,0.15,N,001720,5000,822 억,,1164903,N,N,16,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 160124 55 60.00 KOSPI 증권 N N N Y 60 N 74500 0 3 0.00 249875500 3350 66.30 75000 76200 74300 96800 52200 74500 74589.70 7.08 0 125 77566 76032 74966 73432 72366 75500 72900 822 22300 5000 55130 100 1 16440000 12248 8.59 0.68 03 0.02 8677.00 109160.00 86000 20240822 -13.37 58500 20240108 27.35 86000 -13.37 20240822 58500 27.35 20240108 86000 -13.37 20240822 58500 27.35 20240108 0.15 N 001720 5000 822 억 1163891 N N 2 N 00 N
3 20241210 150123 55 60.00 KOSPI 증권 N N N Y 60 N 74500 0 3 0.00 236298600 3168 62.70 75000 76200 74300 96800 52200 74500 74589.20 7.08 0 251 77566 76032 74966 73432 72366 75500 72900 822 22300 5000 55130 100 1 16440000 12248 8.59 0.68 03 0.02 8677.00 109160.00 86000 20240822 -13.37 58500 20240108 27.35 86000 -13.37 20240822 58500 27.35 20240108 86000 -13.37 20240822 58500 27.35 20240108 0.15 N 001720 5000 822 억 1163891 N N 103 N 00 N
4 20241210 140123 55 60.00 KOSPI 증권 N N N Y 60 N 74400 -100 5 -0.13 192678300 2582 51.10 75000 76200 74300 96800 52200 74500 74623.66 7.08 0 198 77566 76032 74966 73432 72366 75500 72900 822 22300 5000 55130 100 1 16440000 12231 8.57 0.68 03 0.02 8677.00 109160.00 86000 20240822 -13.49 58500 20240108 27.18 86000 -13.49 20240822 58500 27.18 20240108 86000 -13.49 20240822 58500 27.18 20240108 0.15 N 001720 5000 822 억 1163891 N N 103 N 00 N
5 20241210 130123 55 60.00 KOSPI 증권 N N N Y 60 N 74500 0 3 0.00 158037100 2116 41.88 75000 76200 74300 96800 52200 74500 74686.72 7.08 0 295 77566 76032 74966 73432 72366 75500 72900 822 22300 5000 55130 100 1 16440000 12248 8.59 0.68 03 0.01 8677.00 109160.00 86000 20240822 -13.37 58500 20240108 27.35 86000 -13.37 20240822 58500 27.35 20240108 86000 -13.37 20240822 58500 27.35 20240108 0.15 N 001720 5000 822 억 1163891 N N 103 N 00 N
6 20241210 120123 55 60.00 KOSPI 증권 N N N Y 60 N 74400 -100 5 -0.13 118156700 1580 31.27 75000 76200 74300 96800 52200 74500 74782.72 7.08 0 301 77566 76032 74966 73432 72366 75500 72900 822 22300 5000 55130 100 1 16440000 12231 8.57 0.68 03 0.01 8677.00 109160.00 86000 20240822 -13.49 58500 20240108 27.18 86000 -13.49 20240822 58500 27.18 20240108 86000 -13.49 20240822 58500 27.18 20240108 0.15 N 001720 5000 822 억 1163891 N N 103 N 00 N
7 20241210 110123 55 60.00 KOSPI 증권 N N N Y 60 N 74400 -100 5 -0.13 77616100 1035 20.48 75000 76200 74300 96800 52200 74500 74991.40 7.08 0 286 77566 76032 74966 73432 72366 75500 72900 822 22300 5000 55130 100 1 16440000 12231 8.57 0.68 03 0.01 8677.00 109160.00 86000 20240822 -13.49 58500 20240108 27.18 86000 -13.49 20240822 58500 27.18 20240108 86000 -13.49 20240822 58500 27.18 20240108 0.15 N 001720 5000 822 억 1163891 N N 103 N 00 N
8 20241210 100123 55 60.00 KOSPI 증권 N N N Y 60 N 75200 700 2 0.94 32026300 424 8.39 75000 76200 74700 96800 52200 74500 75533.73 7.08 0 71 77566 76032 74966 73432 72366 75500 72900 822 22300 5000 55130 100 1 16440000 12363 8.67 0.69 03 0.00 8677.00 109160.00 86000 20240822 -12.56 58500 20240108 28.55 86000 -12.56 20240822 58500 28.55 20240108 86000 -12.56 20240822 58500 28.55 20240108 0.15 N 001720 5000 822 억 1163891 N N 103 N 00 N
9 20241210 090124 55 60.00 KOSPI 증권 N N N Y 60 N 75000 500 2 0.67 2174700 29 0.57 75000 75000 74700 96800 52200 74500 74989.66 7.08 0 -1 77566 76032 74966 73432 72366 75500 72900 822 22300 5000 55130 100 1 16440000 12330 8.64 0.69 03 0.00 8677.00 109160.00 86000 20240822 -12.79 58500 20240108 28.21 86000 -12.79 20240822 58500 28.21 20240108 86000 -12.79 20240822 58500 28.21 20240108 0.15 N 001720 5000 822 억 1163891 N N 103 N 00 N
10 20241209 160122 55 60.00 KOSPI 증권 N N N Y 60 N 74500 -2000 5 -2.61 376346200 5053 141.94 74600 76500 73900 99400 53600 76500 74479.75 7.09 0 -874 78100 77300 76500 75700 74900 77700 76100 822 22900 5000 56610 100 1 16440000 12248 8.59 0.68 03 0.03 8677.00 109160.00 86000 20240822 -13.37 57900 20231130 28.67 86000 -13.37 20240822 58500 27.35 20240108 86000 -13.37 20240822 58500 27.35 20240108 0.15 N 001720 5000 822 억 1164903 N N 103 N 00 N
11 20241209 150123 55 60.00 KOSPI 증권 N N N Y 60 N 74100 -2400 5 -3.14 361008500 4847 136.15 74600 76500 73900 99400 53600 76500 74480.81 7.09 0 -918 78100 77300 76500 75700 74900 77700 76100 822 22900 5000 56610 100 1 16440000 12182 8.54 0.68 03 0.03 8677.00 109160.00 86000 20240822 -13.84 57900 20231130 27.98 86000 -13.84 20240822 58500 26.67 20240108 86000 -13.84 20240822 58500 26.67 20240108 0.15 N 001720 5000 822 억 1164903 N N 16 N 00 N
12 20241209 140123 55 60.00 KOSPI 증권 N N N Y 60 N 74200 -2300 5 -3.01 326790500 4386 123.20 74600 76500 73900 99400 53600 76500 74507.64 7.09 0 -578 78100 77300 76500 75700 74900 77700 76100 822 22900 5000 56610 100 1 16440000 12198 8.55 0.68 03 0.03 8677.00 109160.00 86000 20240822 -13.72 57900 20231130 28.15 86000 -13.72 20240822 58500 26.84 20240108 86000 -13.72 20240822 58500 26.84 20240108 0.15 N 001720 5000 822 억 1164903 N N 16 N 00 N