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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76600,900,2,1.19,88175200,1160,42.46,76200,76600,75300,98400,53000,75700,76013.10,6.90,0,380,77566,76632,75966,75032,74366,76300,74700,822,22700,5000,57530,100,1,16440000,12593,8.83,0.70,03,0.01,8677.00,109160.00,89000,20250217,-13.93,62600,20240417,22.36,89000,-13.93,20250217,70000,9.43,20250408,89000,-13.93,20250217,62600,22.36,20240417,0.22,Y,001720,5000,822 억,,1134353,N,N,195,N,00,N
20250417,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76300,600,2,0.79,80442100,1059,38.76,76200,76600,75300,98400,53000,75700,75960.43,6.90,0,334,77566,76632,75966,75032,74366,76300,74700,822,22700,5000,57530,100,1,16440000,12544,8.79,0.70,03,0.01,8677.00,109160.00,89000,20250217,-14.27,62600,20240417,21.88,89000,-14.27,20250217,70000,9.00,20250408,89000,-14.27,20250217,62600,21.88,20240417,0.22,Y,001720,5000,822 억,,1134353,N,N,233,N,00,N
20250417,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76200,500,2,0.66,71367900,940,34.41,76200,76600,75300,98400,53000,75700,75923.30,6.90,0,351,77566,76632,75966,75032,74366,76300,74700,822,22700,5000,57530,100,1,16440000,12527,8.78,0.70,03,0.01,8677.00,109160.00,89000,20250217,-14.38,62600,20240417,21.73,89000,-14.38,20250217,70000,8.86,20250408,89000,-14.38,20250217,62600,21.73,20240417,0.22,Y,001720,5000,822 억,,1134353,N,N,233,N,00,N
20250417,130124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76400,700,2,0.92,64810100,854,31.26,76200,76600,75300,98400,53000,75700,75890.05,6.90,0,359,77566,76632,75966,75032,74366,76300,74700,822,22700,5000,57530,100,1,16440000,12560,8.80,0.70,03,0.01,8677.00,109160.00,89000,20250217,-14.16,62600,20240417,22.04,89000,-14.16,20250217,70000,9.14,20250408,89000,-14.16,20250217,62600,22.04,20240417,0.22,Y,001720,5000,822 억,,1134353,N,N,233,N,00,N
20250417,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76500,800,2,1.06,61441800,810,29.65,76200,76600,75300,98400,53000,75700,75854.07,6.90,0,349,77566,76632,75966,75032,74366,76300,74700,822,22700,5000,57530,100,1,16440000,12577,8.82,0.70,03,0.00,8677.00,109160.00,89000,20250217,-14.04,62600,20240417,22.20,89000,-14.04,20250217,70000,9.29,20250408,89000,-14.04,20250217,62600,22.20,20240417,0.22,Y,001720,5000,822 억,,1134353,N,N,233,N,00,N
20250417,110124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76600,900,2,1.19,52955100,699,25.59,76200,76600,75300,98400,53000,75700,75758.37,6.90,0,316,77566,76632,75966,75032,74366,76300,74700,822,22700,5000,57530,100,1,16440000,12593,8.83,0.70,03,0.00,8677.00,109160.00,89000,20250217,-13.93,62600,20240417,22.36,89000,-13.93,20250217,70000,9.43,20250408,89000,-13.93,20250217,62600,22.36,20240417,0.22,Y,001720,5000,822 억,,1134353,N,N,233,N,00,N
20250417,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75700,0,3,0.00,38529800,510,18.67,76200,76200,75300,98400,53000,75700,75548.63,6.90,0,279,77566,76632,75966,75032,74366,76300,74700,822,22700,5000,57530,100,1,16440000,12445,8.72,0.69,03,0.00,8677.00,109160.00,89000,20250217,-14.94,62600,20240417,20.93,89000,-14.94,20250217,70000,8.14,20250408,89000,-14.94,20250217,62600,20.93,20240417,0.22,Y,001720,5000,822 억,,1134353,N,N,233,N,00,N
20250417,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75400,-300,5,-0.40,379400,5,0.18,76200,76200,75400,98400,53000,75700,75880.00,6.90,0,-2,77566,76632,75966,75032,74366,76300,74700,822,22700,5000,57530,100,1,16440000,12396,8.69,0.69,03,0.00,8677.00,109160.00,89000,20250217,-15.28,62600,20240417,20.45,89000,-15.28,20250217,70000,7.71,20250408,89000,-15.28,20250217,62600,20.45,20240417,0.22,Y,001720,5000,822 억,,1134353,N,N,233,N,00,N
20250416,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75700,-200,5,-0.26,208163500,2730,108.68,76600,76900,75300,98600,53200,75900,76250.37,6.90,0,-385,77433,76666,76033,75266,74633,76350,74950,822,22700,5000,57680,100,1,16440000,12445,8.72,0.69,03,0.02,8677.00,109160.00,89000,20250217,-14.94,62600,20240417,20.93,89000,-14.94,20250217,70000,8.14,20250408,89000,-14.94,20250217,62600,20.93,20240417,0.22,Y,001720,5000,822 억,,1134797,N,N,233,N,00,N
20250416,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75700,-200,5,-0.26,197775600,2593,103.22,76600,76900,75300,98600,53200,75900,76272.89,6.90,0,-404,77433,76666,76033,75266,74633,76350,74950,822,22700,5000,57680,100,1,16440000,12445,8.72,0.69,03,0.02,8677.00,109160.00,89000,20250217,-14.94,62600,20240417,20.93,89000,-14.94,20250217,70000,8.14,20250408,89000,-14.94,20250217,62600,20.93,20240417,0.22,Y,001720,5000,822 억,,1134797,N,N,292,N,00,N
20250416,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76700,800,2,1.05,126341700,1656,65.92,76600,76900,75300,98600,53200,75900,76293.30,6.90,0,-165,77433,76666,76033,75266,74633,76350,74950,822,22700,5000,57680,100,1,16440000,12609,8.84,0.70,03,0.01,8677.00,109160.00,89000,20250217,-13.82,62600,20240417,22.52,89000,-13.82,20250217,70000,9.57,20250408,89000,-13.82,20250217,62600,22.52,20240417,0.22,Y,001720,5000,822 억,,1134797,N,N,292,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 20250417 160123 55 60.00 KOSPI 증권 N N N Y 60 N 76600 900 2 1.19 88175200 1160 42.46 76200 76600 75300 98400 53000 75700 76013.10 6.90 0 380 77566 76632 75966 75032 74366 76300 74700 822 22700 5000 57530 100 1 16440000 12593 8.83 0.70 03 0.01 8677.00 109160.00 89000 20250217 -13.93 62600 20240417 22.36 89000 -13.93 20250217 70000 9.43 20250408 89000 -13.93 20250217 62600 22.36 20240417 0.22 Y 001720 5000 822 억 1134353 N N 195 N 00 N
3 20250417 150123 55 60.00 KOSPI 증권 N N N Y 60 N 76300 600 2 0.79 80442100 1059 38.76 76200 76600 75300 98400 53000 75700 75960.43 6.90 0 334 77566 76632 75966 75032 74366 76300 74700 822 22700 5000 57530 100 1 16440000 12544 8.79 0.70 03 0.01 8677.00 109160.00 89000 20250217 -14.27 62600 20240417 21.88 89000 -14.27 20250217 70000 9.00 20250408 89000 -14.27 20250217 62600 21.88 20240417 0.22 Y 001720 5000 822 억 1134353 N N 233 N 00 N
4 20250417 140124 55 60.00 KOSPI 증권 N N N Y 60 N 76200 500 2 0.66 71367900 940 34.41 76200 76600 75300 98400 53000 75700 75923.30 6.90 0 351 77566 76632 75966 75032 74366 76300 74700 822 22700 5000 57530 100 1 16440000 12527 8.78 0.70 03 0.01 8677.00 109160.00 89000 20250217 -14.38 62600 20240417 21.73 89000 -14.38 20250217 70000 8.86 20250408 89000 -14.38 20250217 62600 21.73 20240417 0.22 Y 001720 5000 822 억 1134353 N N 233 N 00 N
5 20250417 130124 55 60.00 KOSPI 증권 N N N Y 60 N 76400 700 2 0.92 64810100 854 31.26 76200 76600 75300 98400 53000 75700 75890.05 6.90 0 359 77566 76632 75966 75032 74366 76300 74700 822 22700 5000 57530 100 1 16440000 12560 8.80 0.70 03 0.01 8677.00 109160.00 89000 20250217 -14.16 62600 20240417 22.04 89000 -14.16 20250217 70000 9.14 20250408 89000 -14.16 20250217 62600 22.04 20240417 0.22 Y 001720 5000 822 억 1134353 N N 233 N 00 N
6 20250417 120123 55 60.00 KOSPI 증권 N N N Y 60 N 76500 800 2 1.06 61441800 810 29.65 76200 76600 75300 98400 53000 75700 75854.07 6.90 0 349 77566 76632 75966 75032 74366 76300 74700 822 22700 5000 57530 100 1 16440000 12577 8.82 0.70 03 0.00 8677.00 109160.00 89000 20250217 -14.04 62600 20240417 22.20 89000 -14.04 20250217 70000 9.29 20250408 89000 -14.04 20250217 62600 22.20 20240417 0.22 Y 001720 5000 822 억 1134353 N N 233 N 00 N
7 20250417 110124 55 60.00 KOSPI 증권 N N N Y 60 N 76600 900 2 1.19 52955100 699 25.59 76200 76600 75300 98400 53000 75700 75758.37 6.90 0 316 77566 76632 75966 75032 74366 76300 74700 822 22700 5000 57530 100 1 16440000 12593 8.83 0.70 03 0.00 8677.00 109160.00 89000 20250217 -13.93 62600 20240417 22.36 89000 -13.93 20250217 70000 9.43 20250408 89000 -13.93 20250217 62600 22.36 20240417 0.22 Y 001720 5000 822 억 1134353 N N 233 N 00 N
8 20250417 100123 55 60.00 KOSPI 증권 N N N Y 60 N 75700 0 3 0.00 38529800 510 18.67 76200 76200 75300 98400 53000 75700 75548.63 6.90 0 279 77566 76632 75966 75032 74366 76300 74700 822 22700 5000 57530 100 1 16440000 12445 8.72 0.69 03 0.00 8677.00 109160.00 89000 20250217 -14.94 62600 20240417 20.93 89000 -14.94 20250217 70000 8.14 20250408 89000 -14.94 20250217 62600 20.93 20240417 0.22 Y 001720 5000 822 억 1134353 N N 233 N 00 N
9 20250417 090124 55 60.00 KOSPI 증권 N N N Y 60 N 75400 -300 5 -0.40 379400 5 0.18 76200 76200 75400 98400 53000 75700 75880.00 6.90 0 -2 77566 76632 75966 75032 74366 76300 74700 822 22700 5000 57530 100 1 16440000 12396 8.69 0.69 03 0.00 8677.00 109160.00 89000 20250217 -15.28 62600 20240417 20.45 89000 -15.28 20250217 70000 7.71 20250408 89000 -15.28 20250217 62600 20.45 20240417 0.22 Y 001720 5000 822 억 1134353 N N 233 N 00 N
10 20250416 160122 55 60.00 KOSPI 증권 N N N Y 60 N 75700 -200 5 -0.26 208163500 2730 108.68 76600 76900 75300 98600 53200 75900 76250.37 6.90 0 -385 77433 76666 76033 75266 74633 76350 74950 822 22700 5000 57680 100 1 16440000 12445 8.72 0.69 03 0.02 8677.00 109160.00 89000 20250217 -14.94 62600 20240417 20.93 89000 -14.94 20250217 70000 8.14 20250408 89000 -14.94 20250217 62600 20.93 20240417 0.22 Y 001720 5000 822 억 1134797 N N 233 N 00 N
11 20250416 150123 55 60.00 KOSPI 증권 N N N Y 60 N 75700 -200 5 -0.26 197775600 2593 103.22 76600 76900 75300 98600 53200 75900 76272.89 6.90 0 -404 77433 76666 76033 75266 74633 76350 74950 822 22700 5000 57680 100 1 16440000 12445 8.72 0.69 03 0.02 8677.00 109160.00 89000 20250217 -14.94 62600 20240417 20.93 89000 -14.94 20250217 70000 8.14 20250408 89000 -14.94 20250217 62600 20.93 20240417 0.22 Y 001720 5000 822 억 1134797 N N 292 N 00 N
12 20250416 140124 55 60.00 KOSPI 증권 N N N Y 60 N 76700 800 2 1.05 126341700 1656 65.92 76600 76900 75300 98600 53200 75900 76293.30 6.90 0 -165 77433 76666 76033 75266 74633 76350 74950 822 22700 5000 57680 100 1 16440000 12609 8.84 0.70 03 0.01 8677.00 109160.00 89000 20250217 -13.82 62600 20240417 22.52 89000 -13.82 20250217 70000 9.57 20250408 89000 -13.82 20250217 62600 22.52 20240417 0.22 Y 001720 5000 822 억 1134797 N N 292 N 00 N