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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001720/price/prices-20250401.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
20250429,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,85300,3800,2,4.66,1630961100,19477,216.03,81900,85400,81500,105900,57100,81500,83737.80,6.91,0,6814,83033,82266,81133,80366,79233,82650,80750,822,24400,5000,61940,100,1,16440000,14023,9.83,0.78,03,0.12,8677.00,109160.00,89000,20250217,-4.16,63200,20240418,34.97,89000,-4.16,20250217,70000,21.86,20250408,89000,-4.16,20250217,66100,29.05,20240527,0.12,Y,001720,5000,822 억,,1136219,N,N,207,N,00,N
20250429,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,85000,3500,2,4.29,1300359300,15600,173.03,81900,85100,81500,105900,57100,81500,83356.37,6.91,0,5076,83033,82266,81133,80366,79233,82650,80750,822,24400,5000,61940,100,1,16440000,13974,9.80,0.78,03,0.09,8677.00,109160.00,89000,20250217,-4.49,63200,20240418,34.49,89000,-4.49,20250217,70000,21.43,20250408,89000,-4.49,20250217,66100,28.59,20240527,0.12,Y,001720,5000,822 억,,1136219,N,N,150,N,00,N
20250429,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84200,2700,2,3.31,994082600,11981,132.89,81900,84400,81500,105900,57100,81500,82971.59,6.91,0,3792,83033,82266,81133,80366,79233,82650,80750,822,24400,5000,61940,100,1,16440000,13842,9.70,0.77,03,0.07,8677.00,109160.00,89000,20250217,-5.39,63200,20240418,33.23,89000,-5.39,20250217,70000,20.29,20250408,89000,-5.39,20250217,66100,27.38,20240527,0.12,Y,001720,5000,822 억,,1136219,N,N,150,N,00,N
20250429,130125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,83800,2300,2,2.82,896390700,10817,119.98,81900,84000,81500,105900,57100,81500,82868.70,6.91,0,3385,83033,82266,81133,80366,79233,82650,80750,822,24400,5000,61940,100,1,16440000,13777,9.66,0.77,03,0.07,8677.00,109160.00,89000,20250217,-5.84,63200,20240418,32.59,89000,-5.84,20250217,70000,19.71,20250408,89000,-5.84,20250217,66100,26.78,20240527,0.12,Y,001720,5000,822 억,,1136219,N,N,150,N,00,N
20250429,120125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,83400,1900,2,2.33,788062150,9522,105.61,81900,83700,81500,105900,57100,81500,82762.25,6.91,0,2929,83033,82266,81133,80366,79233,82650,80750,822,24400,5000,61940,100,1,16440000,13711,9.61,0.76,03,0.06,8677.00,109160.00,89000,20250217,-6.29,63200,20240418,31.96,89000,-6.29,20250217,70000,19.14,20250408,89000,-6.29,20250217,66100,26.17,20240527,0.12,Y,001720,5000,822 억,,1136219,N,N,150,N,00,N
20250429,110124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,83300,1800,2,2.21,706784650,8547,94.80,81900,83700,81500,105900,57100,81500,82693.89,6.91,0,2502,83033,82266,81133,80366,79233,82650,80750,822,24400,5000,61940,100,1,16440000,13695,9.60,0.76,03,0.05,8677.00,109160.00,89000,20250217,-6.40,63200,20240418,31.80,89000,-6.40,20250217,70000,19.00,20250408,89000,-6.40,20250217,66100,26.02,20240527,0.12,Y,001720,5000,822 억,,1136219,N,N,150,N,00,N
20250429,100125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,82600,1100,2,1.35,367802300,4468,49.56,81900,83100,81500,105900,57100,81500,82319.23,6.91,0,747,83033,82266,81133,80366,79233,82650,80750,822,24400,5000,61940,100,1,16440000,13579,9.52,0.76,03,0.03,8677.00,109160.00,89000,20250217,-7.19,63200,20240418,30.70,89000,-7.19,20250217,70000,18.00,20250408,89000,-7.19,20250217,66100,24.96,20240527,0.12,Y,001720,5000,822 억,,1136219,N,N,150,N,00,N
20250429,090125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,81500,0,3,0.00,0,0,0.00,0,0,0,105900,57100,81500,0.00,6.91,0,0,83033,82266,81133,80366,79233,82650,80750,822,24400,5000,61940,100,1,16440000,13399,9.39,0.75,03,0.00,8677.00,109160.00,89000,20250217,-8.43,63200,20240418,28.96,89000,-8.43,20250217,70000,16.43,20250408,89000,-8.43,20250217,66100,23.30,20240527,0.12,Y,001720,5000,822 억,,1136219,N,N,150,N,00,N
20250428,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,81500,1500,2,1.88,732767600,9016,148.44,80000,81900,80000,104000,56000,80000,81272.75,6.90,0,4842,80633,80316,79783,79466,78933,80475,79625,822,24000,5000,60800,100,1,16440000,13399,9.39,0.75,03,0.05,8677.00,109160.00,89000,20250217,-8.43,62600,20240417,30.19,89000,-8.43,20250217,70000,16.43,20250408,89000,-8.43,20250217,66100,23.30,20240527,0.12,Y,001720,5000,822 억,,1133761,N,N,150,N,00,N
20250428,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,81500,1500,2,1.88,698839900,8600,141.59,80000,81900,80000,104000,56000,80000,81260.45,6.90,0,4923,80633,80316,79783,79466,78933,80475,79625,822,24000,5000,60800,100,1,16440000,13399,9.39,0.75,03,0.05,8677.00,109160.00,89000,20250217,-8.43,62600,20240417,30.19,89000,-8.43,20250217,70000,16.43,20250408,89000,-8.43,20250217,66100,23.30,20240527,0.12,Y,001720,5000,822 억,,1133761,N,N,215,N,00,N
20250428,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,81600,1600,2,2.00,610380950,7515,123.72,80000,81900,80000,104000,56000,80000,81221.68,6.90,0,4527,80633,80316,79783,79466,78933,80475,79625,822,24000,5000,60800,100,1,16440000,13415,9.40,0.75,03,0.05,8677.00,109160.00,89000,20250217,-8.31,62600,20240417,30.35,89000,-8.31,20250217,70000,16.57,20250408,89000,-8.31,20250217,66100,23.45,20240527,0.12,Y,001720,5000,822 억,,1133761,N,N,215,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 20250429 160123 55 60.00 KOSPI 증권 N N N Y 60 N 85300 3800 2 4.66 1630961100 19477 216.03 81900 85400 81500 105900 57100 81500 83737.80 6.91 0 6814 83033 82266 81133 80366 79233 82650 80750 822 24400 5000 61940 100 1 16440000 14023 9.83 0.78 03 0.12 8677.00 109160.00 89000 20250217 -4.16 63200 20240418 34.97 89000 -4.16 20250217 70000 21.86 20250408 89000 -4.16 20250217 66100 29.05 20240527 0.12 Y 001720 5000 822 억 1136219 N N 207 N 00 N
3 20250429 150124 55 60.00 KOSPI 증권 N N N Y 60 N 85000 3500 2 4.29 1300359300 15600 173.03 81900 85100 81500 105900 57100 81500 83356.37 6.91 0 5076 83033 82266 81133 80366 79233 82650 80750 822 24400 5000 61940 100 1 16440000 13974 9.80 0.78 03 0.09 8677.00 109160.00 89000 20250217 -4.49 63200 20240418 34.49 89000 -4.49 20250217 70000 21.43 20250408 89000 -4.49 20250217 66100 28.59 20240527 0.12 Y 001720 5000 822 억 1136219 N N 150 N 00 N
4 20250429 140123 55 60.00 KOSPI 증권 N N N Y 60 N 84200 2700 2 3.31 994082600 11981 132.89 81900 84400 81500 105900 57100 81500 82971.59 6.91 0 3792 83033 82266 81133 80366 79233 82650 80750 822 24400 5000 61940 100 1 16440000 13842 9.70 0.77 03 0.07 8677.00 109160.00 89000 20250217 -5.39 63200 20240418 33.23 89000 -5.39 20250217 70000 20.29 20250408 89000 -5.39 20250217 66100 27.38 20240527 0.12 Y 001720 5000 822 억 1136219 N N 150 N 00 N
5 20250429 130125 55 60.00 KOSPI 증권 N N N Y 60 N 83800 2300 2 2.82 896390700 10817 119.98 81900 84000 81500 105900 57100 81500 82868.70 6.91 0 3385 83033 82266 81133 80366 79233 82650 80750 822 24400 5000 61940 100 1 16440000 13777 9.66 0.77 03 0.07 8677.00 109160.00 89000 20250217 -5.84 63200 20240418 32.59 89000 -5.84 20250217 70000 19.71 20250408 89000 -5.84 20250217 66100 26.78 20240527 0.12 Y 001720 5000 822 억 1136219 N N 150 N 00 N
6 20250429 120125 55 60.00 KOSPI 증권 N N N Y 60 N 83400 1900 2 2.33 788062150 9522 105.61 81900 83700 81500 105900 57100 81500 82762.25 6.91 0 2929 83033 82266 81133 80366 79233 82650 80750 822 24400 5000 61940 100 1 16440000 13711 9.61 0.76 03 0.06 8677.00 109160.00 89000 20250217 -6.29 63200 20240418 31.96 89000 -6.29 20250217 70000 19.14 20250408 89000 -6.29 20250217 66100 26.17 20240527 0.12 Y 001720 5000 822 억 1136219 N N 150 N 00 N
7 20250429 110124 55 60.00 KOSPI 증권 N N N Y 60 N 83300 1800 2 2.21 706784650 8547 94.80 81900 83700 81500 105900 57100 81500 82693.89 6.91 0 2502 83033 82266 81133 80366 79233 82650 80750 822 24400 5000 61940 100 1 16440000 13695 9.60 0.76 03 0.05 8677.00 109160.00 89000 20250217 -6.40 63200 20240418 31.80 89000 -6.40 20250217 70000 19.00 20250408 89000 -6.40 20250217 66100 26.02 20240527 0.12 Y 001720 5000 822 억 1136219 N N 150 N 00 N
8 20250429 100125 55 60.00 KOSPI 증권 N N N Y 60 N 82600 1100 2 1.35 367802300 4468 49.56 81900 83100 81500 105900 57100 81500 82319.23 6.91 0 747 83033 82266 81133 80366 79233 82650 80750 822 24400 5000 61940 100 1 16440000 13579 9.52 0.76 03 0.03 8677.00 109160.00 89000 20250217 -7.19 63200 20240418 30.70 89000 -7.19 20250217 70000 18.00 20250408 89000 -7.19 20250217 66100 24.96 20240527 0.12 Y 001720 5000 822 억 1136219 N N 150 N 00 N
9 20250429 090125 55 60.00 KOSPI 증권 N N N Y 60 N 81500 0 3 0.00 0 0 0.00 0 0 0 105900 57100 81500 0.00 6.91 0 0 83033 82266 81133 80366 79233 82650 80750 822 24400 5000 61940 100 1 16440000 13399 9.39 0.75 03 0.00 8677.00 109160.00 89000 20250217 -8.43 63200 20240418 28.96 89000 -8.43 20250217 70000 16.43 20250408 89000 -8.43 20250217 66100 23.30 20240527 0.12 Y 001720 5000 822 억 1136219 N N 150 N 00 N
10 20250428 160124 55 60.00 KOSPI 증권 N N N Y 60 N 81500 1500 2 1.88 732767600 9016 148.44 80000 81900 80000 104000 56000 80000 81272.75 6.90 0 4842 80633 80316 79783 79466 78933 80475 79625 822 24000 5000 60800 100 1 16440000 13399 9.39 0.75 03 0.05 8677.00 109160.00 89000 20250217 -8.43 62600 20240417 30.19 89000 -8.43 20250217 70000 16.43 20250408 89000 -8.43 20250217 66100 23.30 20240527 0.12 Y 001720 5000 822 억 1133761 N N 150 N 00 N
11 20250428 150124 55 60.00 KOSPI 증권 N N N Y 60 N 81500 1500 2 1.88 698839900 8600 141.59 80000 81900 80000 104000 56000 80000 81260.45 6.90 0 4923 80633 80316 79783 79466 78933 80475 79625 822 24000 5000 60800 100 1 16440000 13399 9.39 0.75 03 0.05 8677.00 109160.00 89000 20250217 -8.43 62600 20240417 30.19 89000 -8.43 20250217 70000 16.43 20250408 89000 -8.43 20250217 66100 23.30 20240527 0.12 Y 001720 5000 822 억 1133761 N N 215 N 00 N
12 20250428 140124 55 60.00 KOSPI 증권 N N N Y 60 N 81600 1600 2 2.00 610380950 7515 123.72 80000 81900 80000 104000 56000 80000 81221.68 6.90 0 4527 80633 80316 79783 79466 78933 80475 79625 822 24000 5000 60800 100 1 16440000 13415 9.40 0.75 03 0.05 8677.00 109160.00 89000 20250217 -8.31 62600 20240417 30.35 89000 -8.31 20250217 70000 16.57 20250408 89000 -8.31 20250217 66100 23.45 20240527 0.12 Y 001720 5000 822 억 1133761 N N 215 N 00 N