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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001750/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
20250404,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12010,-10,5,-0.08,205592135,17149,211.01,12000,12090,11900,15620,8420,12020,11988.58,11.90,0,-1187,12246,12132,12066,11952,11886,12100,11920,636,3600,5000,7450,10,1,12728534,1529,4.53,0.32,12,0.13,2649.00,36995.00,19410,20240805,-38.12,10010,20240417,19.98,12850,-6.54,20250226,11300,6.28,20250313,19410,-38.12,20240805,10010,19.98,20240417,0.72,Y,001750,5000,636 억,,1514839,N,N,532,N,00,N
20250404,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11980,-40,5,-0.33,195150145,16279,200.31,12000,12090,11900,15620,8420,12020,11987.85,11.90,0,-1053,12246,12132,12066,11952,11886,12100,11920,636,3600,5000,7450,10,1,12728534,1525,4.52,0.32,12,0.13,2649.00,36995.00,19410,20240805,-38.28,10010,20240417,19.68,12850,-6.77,20250226,11300,6.02,20250313,19410,-38.28,20240805,10010,19.68,20240417,0.72,Y,001750,5000,636 억,,1514839,N,N,42,N,00,N
20250404,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11900,-120,5,-1.00,171493195,14300,175.96,12000,12090,11900,15620,8420,12020,11992.53,11.90,0,-678,12246,12132,12066,11952,11886,12100,11920,636,3600,5000,7450,10,1,12728534,1515,4.49,0.32,12,0.11,2649.00,36995.00,19410,20240805,-38.69,10010,20240417,18.88,12850,-7.39,20250226,11300,5.31,20250313,19410,-38.69,20240805,10010,18.88,20240417,0.72,Y,001750,5000,636 억,,1514839,N,N,42,N,00,N
20250404,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11970,-50,5,-0.42,124403135,10358,127.45,12000,12090,11900,15620,8420,12020,12010.34,11.90,0,2,12246,12132,12066,11952,11886,12100,11920,636,3600,5000,7450,10,1,12728534,1524,4.52,0.32,12,0.08,2649.00,36995.00,19410,20240805,-38.33,10010,20240417,19.58,12850,-6.85,20250226,11300,5.93,20250313,19410,-38.33,20240805,10010,19.58,20240417,0.72,Y,001750,5000,636 억,,1514839,N,N,42,N,00,N
20250404,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12050,30,2,0.25,73803905,6138,75.53,12000,12090,11900,15620,8420,12020,12024.10,11.90,0,1523,12246,12132,12066,11952,11886,12100,11920,636,3600,5000,7450,10,1,12728534,1534,4.55,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.92,10010,20240417,20.38,12850,-6.23,20250226,11300,6.64,20250313,19410,-37.92,20240805,10010,20.38,20240417,0.72,Y,001750,5000,636 억,,1514839,N,N,42,N,00,N
20250404,110122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12040,20,2,0.17,30727485,2561,31.51,12000,12060,11900,15620,8420,12020,11998.24,11.90,0,-1071,12246,12132,12066,11952,11886,12100,11920,636,3600,5000,7450,10,1,12728534,1533,4.55,0.33,12,0.02,2649.00,36995.00,19410,20240805,-37.97,10010,20240417,20.28,12850,-6.30,20250226,11300,6.55,20250313,19410,-37.97,20240805,10010,20.28,20240417,0.72,Y,001750,5000,636 억,,1514839,N,N,42,N,00,N
20250404,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12035,15,2,0.12,18509695,1543,18.99,12000,12040,11900,15620,8420,12020,11995.91,11.90,0,-654,12246,12132,12066,11952,11886,12100,11920,636,3600,5000,7450,10,1,12728534,1532,4.54,0.33,12,0.01,2649.00,36995.00,19410,20240805,-38.00,10010,20240417,20.23,12850,-6.34,20250226,11300,6.50,20250313,19410,-38.00,20240805,10010,20.23,20240417,0.72,Y,001750,5000,636 억,,1514839,N,N,42,N,00,N
20250404,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11980,-40,5,-0.33,311960,26,0.32,12000,12000,11980,15620,8420,12020,11998.46,11.90,0,-4,12246,12132,12066,11952,11886,12100,11920,636,3600,5000,7450,10,1,12728534,1525,4.52,0.32,12,0.00,2649.00,36995.00,19410,20240805,-38.28,10010,20240417,19.68,12850,-6.77,20250226,11300,6.02,20250313,19410,-38.28,20240805,10010,19.68,20240417,0.72,Y,001750,5000,636 억,,1514839,N,N,42,N,00,N
20250403,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12020,-150,5,-1.23,98289120,8127,118.33,12150,12180,12000,15820,8520,12170,12094.15,11.91,0,-1233,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1530,4.54,0.32,12,0.06,2649.00,36995.00,19410,20240805,-38.07,10010,20240417,20.08,12850,-6.46,20250226,11300,6.37,20250313,19410,-38.07,20240805,10010,20.08,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,42,N,00,N
20250403,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,-80,5,-0.66,93659040,7742,112.73,12150,12180,12000,15820,8520,12170,12097.53,11.91,0,-886,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1539,4.56,0.33,12,0.06,2649.00,36995.00,19410,20240805,-37.71,10010,20240417,20.78,12850,-5.91,20250226,11300,6.99,20250313,19410,-37.71,20240805,10010,20.78,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,0,N,00,N
20250403,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,-90,5,-0.74,80894060,6683,97.31,12150,12180,12000,15820,8520,12170,12104.45,11.91,0,-825,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1538,4.56,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.76,10010,20240417,20.68,12850,-5.99,20250226,11300,6.90,20250313,19410,-37.76,20240805,10010,20.68,20240417,0.79,Y,001750,5000,636 억,,1516200,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 20250404 160122 55 60.00 KOSPI 증권 N N N Y 60 N 12010 -10 5 -0.08 205592135 17149 211.01 12000 12090 11900 15620 8420 12020 11988.58 11.90 0 -1187 12246 12132 12066 11952 11886 12100 11920 636 3600 5000 7450 10 1 12728534 1529 4.53 0.32 12 0.13 2649.00 36995.00 19410 20240805 -38.12 10010 20240417 19.98 12850 -6.54 20250226 11300 6.28 20250313 19410 -38.12 20240805 10010 19.98 20240417 0.72 Y 001750 5000 636 억 1514839 N N 532 N 00 N
3 20250404 150123 55 60.00 KOSPI 증권 N N N Y 60 N 11980 -40 5 -0.33 195150145 16279 200.31 12000 12090 11900 15620 8420 12020 11987.85 11.90 0 -1053 12246 12132 12066 11952 11886 12100 11920 636 3600 5000 7450 10 1 12728534 1525 4.52 0.32 12 0.13 2649.00 36995.00 19410 20240805 -38.28 10010 20240417 19.68 12850 -6.77 20250226 11300 6.02 20250313 19410 -38.28 20240805 10010 19.68 20240417 0.72 Y 001750 5000 636 억 1514839 N N 42 N 00 N
4 20250404 140123 55 60.00 KOSPI 증권 N N N Y 60 N 11900 -120 5 -1.00 171493195 14300 175.96 12000 12090 11900 15620 8420 12020 11992.53 11.90 0 -678 12246 12132 12066 11952 11886 12100 11920 636 3600 5000 7450 10 1 12728534 1515 4.49 0.32 12 0.11 2649.00 36995.00 19410 20240805 -38.69 10010 20240417 18.88 12850 -7.39 20250226 11300 5.31 20250313 19410 -38.69 20240805 10010 18.88 20240417 0.72 Y 001750 5000 636 억 1514839 N N 42 N 00 N
5 20250404 130122 55 60.00 KOSPI 증권 N N N Y 60 N 11970 -50 5 -0.42 124403135 10358 127.45 12000 12090 11900 15620 8420 12020 12010.34 11.90 0 2 12246 12132 12066 11952 11886 12100 11920 636 3600 5000 7450 10 1 12728534 1524 4.52 0.32 12 0.08 2649.00 36995.00 19410 20240805 -38.33 10010 20240417 19.58 12850 -6.85 20250226 11300 5.93 20250313 19410 -38.33 20240805 10010 19.58 20240417 0.72 Y 001750 5000 636 억 1514839 N N 42 N 00 N
6 20250404 120122 55 60.00 KOSPI 증권 N N N Y 60 N 12050 30 2 0.25 73803905 6138 75.53 12000 12090 11900 15620 8420 12020 12024.10 11.90 0 1523 12246 12132 12066 11952 11886 12100 11920 636 3600 5000 7450 10 1 12728534 1534 4.55 0.33 12 0.05 2649.00 36995.00 19410 20240805 -37.92 10010 20240417 20.38 12850 -6.23 20250226 11300 6.64 20250313 19410 -37.92 20240805 10010 20.38 20240417 0.72 Y 001750 5000 636 억 1514839 N N 42 N 00 N
7 20250404 110122 55 60.00 KOSPI 증권 N N N Y 60 N 12040 20 2 0.17 30727485 2561 31.51 12000 12060 11900 15620 8420 12020 11998.24 11.90 0 -1071 12246 12132 12066 11952 11886 12100 11920 636 3600 5000 7450 10 1 12728534 1533 4.55 0.33 12 0.02 2649.00 36995.00 19410 20240805 -37.97 10010 20240417 20.28 12850 -6.30 20250226 11300 6.55 20250313 19410 -37.97 20240805 10010 20.28 20240417 0.72 Y 001750 5000 636 억 1514839 N N 42 N 00 N
8 20250404 100122 55 60.00 KOSPI 증권 N N N Y 60 N 12035 15 2 0.12 18509695 1543 18.99 12000 12040 11900 15620 8420 12020 11995.91 11.90 0 -654 12246 12132 12066 11952 11886 12100 11920 636 3600 5000 7450 10 1 12728534 1532 4.54 0.33 12 0.01 2649.00 36995.00 19410 20240805 -38.00 10010 20240417 20.23 12850 -6.34 20250226 11300 6.50 20250313 19410 -38.00 20240805 10010 20.23 20240417 0.72 Y 001750 5000 636 억 1514839 N N 42 N 00 N
9 20250404 090123 55 60.00 KOSPI 증권 N N N Y 60 N 11980 -40 5 -0.33 311960 26 0.32 12000 12000 11980 15620 8420 12020 11998.46 11.90 0 -4 12246 12132 12066 11952 11886 12100 11920 636 3600 5000 7450 10 1 12728534 1525 4.52 0.32 12 0.00 2649.00 36995.00 19410 20240805 -38.28 10010 20240417 19.68 12850 -6.77 20250226 11300 6.02 20250313 19410 -38.28 20240805 10010 19.68 20240417 0.72 Y 001750 5000 636 억 1514839 N N 42 N 00 N
10 20250403 160122 55 60.00 KOSPI 증권 N N N Y 60 N 12020 -150 5 -1.23 98289120 8127 118.33 12150 12180 12000 15820 8520 12170 12094.15 11.91 0 -1233 12276 12222 12146 12092 12016 12185 12055 636 3650 5000 7540 10 1 12728534 1530 4.54 0.32 12 0.06 2649.00 36995.00 19410 20240805 -38.07 10010 20240417 20.08 12850 -6.46 20250226 11300 6.37 20250313 19410 -38.07 20240805 10010 20.08 20240417 0.79 Y 001750 5000 636 억 1516200 N N 42 N 00 N
11 20250403 150122 55 60.00 KOSPI 증권 N N N Y 60 N 12090 -80 5 -0.66 93659040 7742 112.73 12150 12180 12000 15820 8520 12170 12097.53 11.91 0 -886 12276 12222 12146 12092 12016 12185 12055 636 3650 5000 7540 10 1 12728534 1539 4.56 0.33 12 0.06 2649.00 36995.00 19410 20240805 -37.71 10010 20240417 20.78 12850 -5.91 20250226 11300 6.99 20250313 19410 -37.71 20240805 10010 20.78 20240417 0.79 Y 001750 5000 636 억 1516200 N N 0 N 00 N
12 20250403 140122 55 60.00 KOSPI 증권 N N N Y 60 N 12080 -90 5 -0.74 80894060 6683 97.31 12150 12180 12000 15820 8520 12170 12104.45 11.91 0 -825 12276 12222 12146 12092 12016 12185 12055 636 3650 5000 7540 10 1 12728534 1538 4.56 0.33 12 0.05 2649.00 36995.00 19410 20240805 -37.76 10010 20240417 20.68 12850 -5.99 20250226 11300 6.90 20250313 19410 -37.76 20240805 10010 20.68 20240417 0.79 Y 001750 5000 636 억 1516200 N N 0 N 00 N