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
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
20241210,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11700,250,2,2.18,820017790,69936,96.75,11450,11830,11450,14880,8020,11450,11727.17,12.26,0,23763,11783,11616,11473,11306,11163,11545,11235,636,3430,5000,7090,10,1,12728534,1489,4.42,0.32,12,0.55,2649.00,36995.00,19410,20240805,-39.72,8850,20240118,32.20,19410,-39.72,20240805,8850,32.20,20240118,19410,-39.72,20240805,8850,32.20,20240118,0.82,N,001750,5000,636 억,,1560557,N,N,0,N,00,N
20241210,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11700,250,2,2.18,692222090,59007,81.63,11450,11830,11450,14880,8020,11450,11731.19,12.26,0,20736,11783,11616,11473,11306,11163,11545,11235,636,3430,5000,7090,10,1,12728534,1489,4.42,0.32,12,0.46,2649.00,36995.00,19410,20240805,-39.72,8850,20240118,32.20,19410,-39.72,20240805,8850,32.20,20240118,19410,-39.72,20240805,8850,32.20,20240118,0.82,N,001750,5000,636 억,,1560557,N,N,0,N,00,N
20241210,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11710,260,2,2.27,632413670,53898,74.56,11450,11830,11450,14880,8020,11450,11733.53,12.26,0,19699,11783,11616,11473,11306,11163,11545,11235,636,3430,5000,7090,10,1,12728534,1491,4.42,0.32,12,0.42,2649.00,36995.00,19410,20240805,-39.67,8850,20240118,32.32,19410,-39.67,20240805,8850,32.32,20240118,19410,-39.67,20240805,8850,32.32,20240118,0.82,N,001750,5000,636 억,,1560557,N,N,0,N,00,N
20241210,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11770,320,2,2.79,597605710,50925,70.45,11450,11830,11450,14880,8020,11450,11735.02,12.26,0,17579,11783,11616,11473,11306,11163,11545,11235,636,3430,5000,7090,10,1,12728534,1498,4.44,0.32,12,0.40,2649.00,36995.00,19410,20240805,-39.36,8850,20240118,32.99,19410,-39.36,20240805,8850,32.99,20240118,19410,-39.36,20240805,8850,32.99,20240118,0.82,N,001750,5000,636 억,,1560557,N,N,0,N,00,N
20241210,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11690,240,2,2.10,501324220,42714,59.09,11450,11830,11450,14880,8020,11450,11736.77,12.26,0,18251,11783,11616,11473,11306,11163,11545,11235,636,3430,5000,7090,10,1,12728534,1488,4.41,0.32,12,0.34,2649.00,36995.00,19410,20240805,-39.77,8850,20240118,32.09,19410,-39.77,20240805,8850,32.09,20240118,19410,-39.77,20240805,8850,32.09,20240118,0.82,N,001750,5000,636 억,,1560557,N,N,0,N,00,N
20241210,110124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11660,210,2,1.83,443019250,37727,52.19,11450,11830,11450,14880,8020,11450,11742.76,12.26,0,16130,11783,11616,11473,11306,11163,11545,11235,636,3430,5000,7090,10,1,12728534,1484,4.40,0.32,12,0.30,2649.00,36995.00,19410,20240805,-39.93,8850,20240118,31.75,19410,-39.93,20240805,8850,31.75,20240118,19410,-39.93,20240805,8850,31.75,20240118,0.82,N,001750,5000,636 억,,1560557,N,N,0,N,00,N
20241210,100124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11780,330,2,2.88,210797050,17956,24.84,11450,11830,11450,14880,8020,11450,11739.64,12.26,0,6929,11783,11616,11473,11306,11163,11545,11235,636,3430,5000,7090,10,1,12728534,1499,4.45,0.32,12,0.14,2649.00,36995.00,19410,20240805,-39.31,8850,20240118,33.11,19410,-39.31,20240805,8850,33.11,20240118,19410,-39.31,20240805,8850,33.11,20240118,0.82,N,001750,5000,636 억,,1560557,N,N,0,N,00,N
20241210,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11600,150,2,1.31,22134290,1924,2.66,11450,11600,11450,14880,8020,11450,11504.31,12.26,0,1234,11783,11616,11473,11306,11163,11545,11235,636,3430,5000,7090,10,1,12728534,1477,4.38,0.31,12,0.02,2649.00,36995.00,19410,20240805,-40.24,8850,20240118,31.07,19410,-40.24,20240805,8850,31.07,20240118,19410,-40.24,20240805,8850,31.07,20240118,0.82,N,001750,5000,636 억,,1560557,N,N,0,N,00,N
20241209,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11450,-340,5,-2.88,814433040,71198,155.70,11500,11640,11330,15320,8260,11790,11438.94,12.40,0,-17506,12050,11920,11740,11610,11430,11985,11675,636,3530,5000,7300,10,1,12728534,1457,4.32,0.31,12,0.56,2649.00,36995.00,19410,20240805,-41.01,8850,20240118,29.38,19410,-41.01,20240805,8850,29.38,20240118,19410,-41.01,20240805,8850,29.38,20240118,0.83,N,001750,5000,636 억,,1578469,N,N,0,N,00,N
20241209,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11440,-350,5,-2.97,780608490,68247,149.24,11500,11640,11330,15320,8260,11790,11437.99,12.40,0,-17349,12050,11920,11740,11610,11430,11985,11675,636,3530,5000,7300,10,1,12728534,1456,4.32,0.31,12,0.54,2649.00,36995.00,19410,20240805,-41.06,8850,20240118,29.27,19410,-41.06,20240805,8850,29.27,20240118,19410,-41.06,20240805,8850,29.27,20240118,0.83,N,001750,5000,636 억,,1578469,N,N,0,N,00,N
20241209,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11470,-320,5,-2.71,532349270,46544,101.78,11500,11640,11330,15320,8260,11790,11437.55,12.40,0,-21941,12050,11920,11740,11610,11430,11985,11675,636,3530,5000,7300,10,1,12728534,1460,4.33,0.31,12,0.37,2649.00,36995.00,19410,20240805,-40.91,8850,20240118,29.60,19410,-40.91,20240805,8850,29.60,20240118,19410,-40.91,20240805,8850,29.60,20240118,0.83,N,001750,5000,636 억,,1578469,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 20241210 160124 55 60.00 KOSPI 증권 N N N Y 60 N 11700 250 2 2.18 820017790 69936 96.75 11450 11830 11450 14880 8020 11450 11727.17 12.26 0 23763 11783 11616 11473 11306 11163 11545 11235 636 3430 5000 7090 10 1 12728534 1489 4.42 0.32 12 0.55 2649.00 36995.00 19410 20240805 -39.72 8850 20240118 32.20 19410 -39.72 20240805 8850 32.20 20240118 19410 -39.72 20240805 8850 32.20 20240118 0.82 N 001750 5000 636 억 1560557 N N 0 N 00 N
3 20241210 150124 55 60.00 KOSPI 증권 N N N Y 60 N 11700 250 2 2.18 692222090 59007 81.63 11450 11830 11450 14880 8020 11450 11731.19 12.26 0 20736 11783 11616 11473 11306 11163 11545 11235 636 3430 5000 7090 10 1 12728534 1489 4.42 0.32 12 0.46 2649.00 36995.00 19410 20240805 -39.72 8850 20240118 32.20 19410 -39.72 20240805 8850 32.20 20240118 19410 -39.72 20240805 8850 32.20 20240118 0.82 N 001750 5000 636 억 1560557 N N 0 N 00 N
4 20241210 140124 55 60.00 KOSPI 증권 N N N Y 60 N 11710 260 2 2.27 632413670 53898 74.56 11450 11830 11450 14880 8020 11450 11733.53 12.26 0 19699 11783 11616 11473 11306 11163 11545 11235 636 3430 5000 7090 10 1 12728534 1491 4.42 0.32 12 0.42 2649.00 36995.00 19410 20240805 -39.67 8850 20240118 32.32 19410 -39.67 20240805 8850 32.32 20240118 19410 -39.67 20240805 8850 32.32 20240118 0.82 N 001750 5000 636 억 1560557 N N 0 N 00 N
5 20241210 130123 55 60.00 KOSPI 증권 N N N Y 60 N 11770 320 2 2.79 597605710 50925 70.45 11450 11830 11450 14880 8020 11450 11735.02 12.26 0 17579 11783 11616 11473 11306 11163 11545 11235 636 3430 5000 7090 10 1 12728534 1498 4.44 0.32 12 0.40 2649.00 36995.00 19410 20240805 -39.36 8850 20240118 32.99 19410 -39.36 20240805 8850 32.99 20240118 19410 -39.36 20240805 8850 32.99 20240118 0.82 N 001750 5000 636 억 1560557 N N 0 N 00 N
6 20241210 120123 55 60.00 KOSPI 증권 N N N Y 60 N 11690 240 2 2.10 501324220 42714 59.09 11450 11830 11450 14880 8020 11450 11736.77 12.26 0 18251 11783 11616 11473 11306 11163 11545 11235 636 3430 5000 7090 10 1 12728534 1488 4.41 0.32 12 0.34 2649.00 36995.00 19410 20240805 -39.77 8850 20240118 32.09 19410 -39.77 20240805 8850 32.09 20240118 19410 -39.77 20240805 8850 32.09 20240118 0.82 N 001750 5000 636 억 1560557 N N 0 N 00 N
7 20241210 110124 55 60.00 KOSPI 증권 N N N Y 60 N 11660 210 2 1.83 443019250 37727 52.19 11450 11830 11450 14880 8020 11450 11742.76 12.26 0 16130 11783 11616 11473 11306 11163 11545 11235 636 3430 5000 7090 10 1 12728534 1484 4.40 0.32 12 0.30 2649.00 36995.00 19410 20240805 -39.93 8850 20240118 31.75 19410 -39.93 20240805 8850 31.75 20240118 19410 -39.93 20240805 8850 31.75 20240118 0.82 N 001750 5000 636 억 1560557 N N 0 N 00 N
8 20241210 100124 55 60.00 KOSPI 증권 N N N Y 60 N 11780 330 2 2.88 210797050 17956 24.84 11450 11830 11450 14880 8020 11450 11739.64 12.26 0 6929 11783 11616 11473 11306 11163 11545 11235 636 3430 5000 7090 10 1 12728534 1499 4.45 0.32 12 0.14 2649.00 36995.00 19410 20240805 -39.31 8850 20240118 33.11 19410 -39.31 20240805 8850 33.11 20240118 19410 -39.31 20240805 8850 33.11 20240118 0.82 N 001750 5000 636 억 1560557 N N 0 N 00 N
9 20241210 090124 55 60.00 KOSPI 증권 N N N Y 60 N 11600 150 2 1.31 22134290 1924 2.66 11450 11600 11450 14880 8020 11450 11504.31 12.26 0 1234 11783 11616 11473 11306 11163 11545 11235 636 3430 5000 7090 10 1 12728534 1477 4.38 0.31 12 0.02 2649.00 36995.00 19410 20240805 -40.24 8850 20240118 31.07 19410 -40.24 20240805 8850 31.07 20240118 19410 -40.24 20240805 8850 31.07 20240118 0.82 N 001750 5000 636 억 1560557 N N 0 N 00 N
10 20241209 160123 55 60.00 KOSPI 증권 N N N Y 60 N 11450 -340 5 -2.88 814433040 71198 155.70 11500 11640 11330 15320 8260 11790 11438.94 12.40 0 -17506 12050 11920 11740 11610 11430 11985 11675 636 3530 5000 7300 10 1 12728534 1457 4.32 0.31 12 0.56 2649.00 36995.00 19410 20240805 -41.01 8850 20240118 29.38 19410 -41.01 20240805 8850 29.38 20240118 19410 -41.01 20240805 8850 29.38 20240118 0.83 N 001750 5000 636 억 1578469 N N 0 N 00 N
11 20241209 150123 55 60.00 KOSPI 증권 N N N Y 60 N 11440 -350 5 -2.97 780608490 68247 149.24 11500 11640 11330 15320 8260 11790 11437.99 12.40 0 -17349 12050 11920 11740 11610 11430 11985 11675 636 3530 5000 7300 10 1 12728534 1456 4.32 0.31 12 0.54 2649.00 36995.00 19410 20240805 -41.06 8850 20240118 29.27 19410 -41.06 20240805 8850 29.27 20240118 19410 -41.06 20240805 8850 29.27 20240118 0.83 N 001750 5000 636 억 1578469 N N 0 N 00 N
12 20241209 140124 55 60.00 KOSPI 증권 N N N Y 60 N 11470 -320 5 -2.71 532349270 46544 101.78 11500 11640 11330 15320 8260 11790 11437.55 12.40 0 -21941 12050 11920 11740 11610 11430 11985 11675 636 3530 5000 7300 10 1 12728534 1460 4.33 0.31 12 0.37 2649.00 36995.00 19410 20240805 -40.91 8850 20240118 29.60 19410 -40.91 20240805 8850 29.60 20240118 19410 -40.91 20240805 8850 29.60 20240118 0.83 N 001750 5000 636 억 1578469 N N 0 N 00 N