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
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
20250417,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12120,10,2,0.08,78682765,6528,113.31,12000,12120,12000,15740,8480,12110,12053.12,12.26,0,-129,12296,12202,12126,12032,11956,12165,11995,636,3630,5000,7500,10,1,12728534,1543,4.14,0.31,12,0.05,2927.00,38834.00,19410,20240805,-37.56,10010,20240417,21.08,12850,-5.68,20250226,11300,7.26,20250313,19410,-37.56,20240805,10010,21.08,20240417,0.71,Y,001750,5000,636 억,,1561079,N,N,165,N,00,N
20250417,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12120,10,2,0.08,72897230,6050,105.02,12000,12120,12000,15740,8480,12110,12049.13,12.26,0,-118,12296,12202,12126,12032,11956,12165,11995,636,3630,5000,7500,10,1,12728534,1543,4.14,0.31,12,0.05,2927.00,38834.00,19410,20240805,-37.56,10010,20240417,21.08,12850,-5.68,20250226,11300,7.26,20250313,19410,-37.56,20240805,10010,21.08,20240417,0.71,Y,001750,5000,636 억,,1561079,N,N,70,N,00,N
20250417,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12050,-60,5,-0.50,63510120,5273,91.53,12000,12090,12000,15740,8480,12110,12044.40,12.26,0,-85,12296,12202,12126,12032,11956,12165,11995,636,3630,5000,7500,10,1,12728534,1534,4.12,0.31,12,0.04,2927.00,38834.00,19410,20240805,-37.92,10010,20240417,20.38,12850,-6.23,20250226,11300,6.64,20250313,19410,-37.92,20240805,10010,20.38,20240417,0.71,Y,001750,5000,636 억,,1561079,N,N,70,N,00,N
20250417,130124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12070,-40,5,-0.33,57657780,4788,83.11,12000,12090,12000,15740,8480,12110,12042.14,12.26,0,148,12296,12202,12126,12032,11956,12165,11995,636,3630,5000,7500,10,1,12728534,1536,4.12,0.31,12,0.04,2927.00,38834.00,19410,20240805,-37.82,10010,20240417,20.58,12850,-6.07,20250226,11300,6.81,20250313,19410,-37.82,20240805,10010,20.58,20240417,0.71,Y,001750,5000,636 억,,1561079,N,N,70,N,00,N
20250417,120124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,-30,5,-0.25,52286400,4343,75.39,12000,12090,12000,15740,8480,12110,12039.24,12.26,0,206,12296,12202,12126,12032,11956,12165,11995,636,3630,5000,7500,10,1,12728534,1538,4.13,0.31,12,0.03,2927.00,38834.00,19410,20240805,-37.76,10010,20240417,20.68,12850,-5.99,20250226,11300,6.90,20250313,19410,-37.76,20240805,10010,20.68,20240417,0.71,Y,001750,5000,636 억,,1561079,N,N,70,N,00,N
20250417,110124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12070,-40,5,-0.33,39896350,3317,57.58,12000,12090,12000,15740,8480,12110,12027.84,12.26,0,245,12296,12202,12126,12032,11956,12165,11995,636,3630,5000,7500,10,1,12728534,1536,4.12,0.31,12,0.03,2927.00,38834.00,19410,20240805,-37.82,10010,20240417,20.58,12850,-6.07,20250226,11300,6.81,20250313,19410,-37.82,20240805,10010,20.58,20240417,0.71,Y,001750,5000,636 억,,1561079,N,N,70,N,00,N
20250417,100124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12070,-40,5,-0.33,31168790,2593,45.01,12000,12080,12000,15740,8480,12110,12020.36,12.26,0,144,12296,12202,12126,12032,11956,12165,11995,636,3630,5000,7500,10,1,12728534,1536,4.12,0.31,12,0.02,2927.00,38834.00,19410,20240805,-37.82,10010,20240417,20.58,12850,-6.07,20250226,11300,6.81,20250313,19410,-37.82,20240805,10010,20.58,20240417,0.71,Y,001750,5000,636 억,,1561079,N,N,70,N,00,N
20250417,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12000,-110,5,-0.91,1788000,149,2.59,12000,12000,12000,15740,8480,12110,12000.00,12.26,0,-16,12296,12202,12126,12032,11956,12165,11995,636,3630,5000,7500,10,1,12728534,1527,4.10,0.31,12,0.00,2927.00,38834.00,19410,20240805,-38.18,10010,20240417,19.88,12850,-6.61,20250226,11300,6.19,20250313,19410,-38.18,20240805,10010,19.88,20240417,0.71,Y,001750,5000,636 억,,1561079,N,N,70,N,00,N
20250416,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12110,-30,5,-0.25,70058290,5761,48.24,12140,12220,12050,15780,8500,12140,12160.79,12.26,0,193,12246,12192,12096,12042,11946,12220,12070,636,3640,5000,7520,10,1,12728534,1541,4.14,0.31,12,0.05,2927.00,38834.00,19410,20240805,-37.61,10010,20240417,20.98,12850,-5.76,20250226,11300,7.17,20250313,19410,-37.61,20240805,10010,20.98,20240417,0.71,Y,001750,5000,636 억,,1560896,N,N,70,N,00,N
20250416,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12120,-20,5,-0.16,64554420,5307,44.44,12140,12220,12050,15780,8500,12140,12164.01,12.26,0,598,12246,12192,12096,12042,11946,12220,12070,636,3640,5000,7520,10,1,12728534,1543,4.14,0.31,12,0.04,2927.00,38834.00,19410,20240805,-37.56,10010,20240417,21.08,12850,-5.68,20250226,11300,7.26,20250313,19410,-37.56,20240805,10010,21.08,20240417,0.71,Y,001750,5000,636 억,,1560896,N,N,393,N,00,N
20250416,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12150,10,2,0.08,56845110,4670,39.10,12140,12220,12050,15780,8500,12140,12172.40,12.26,0,1100,12246,12192,12096,12042,11946,12220,12070,636,3640,5000,7520,10,1,12728534,1547,4.15,0.31,12,0.04,2927.00,38834.00,19410,20240805,-37.40,10010,20240417,21.38,12850,-5.45,20250226,11300,7.52,20250313,19410,-37.40,20240805,10010,21.38,20240417,0.71,Y,001750,5000,636 억,,1560896,N,N,393,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 12120 10 2 0.08 78682765 6528 113.31 12000 12120 12000 15740 8480 12110 12053.12 12.26 0 -129 12296 12202 12126 12032 11956 12165 11995 636 3630 5000 7500 10 1 12728534 1543 4.14 0.31 12 0.05 2927.00 38834.00 19410 20240805 -37.56 10010 20240417 21.08 12850 -5.68 20250226 11300 7.26 20250313 19410 -37.56 20240805 10010 21.08 20240417 0.71 Y 001750 5000 636 억 1561079 N N 165 N 00 N
3 20250417 150124 55 60.00 KOSPI 증권 N N N Y 60 N 12120 10 2 0.08 72897230 6050 105.02 12000 12120 12000 15740 8480 12110 12049.13 12.26 0 -118 12296 12202 12126 12032 11956 12165 11995 636 3630 5000 7500 10 1 12728534 1543 4.14 0.31 12 0.05 2927.00 38834.00 19410 20240805 -37.56 10010 20240417 21.08 12850 -5.68 20250226 11300 7.26 20250313 19410 -37.56 20240805 10010 21.08 20240417 0.71 Y 001750 5000 636 억 1561079 N N 70 N 00 N
4 20250417 140124 55 60.00 KOSPI 증권 N N N Y 60 N 12050 -60 5 -0.50 63510120 5273 91.53 12000 12090 12000 15740 8480 12110 12044.40 12.26 0 -85 12296 12202 12126 12032 11956 12165 11995 636 3630 5000 7500 10 1 12728534 1534 4.12 0.31 12 0.04 2927.00 38834.00 19410 20240805 -37.92 10010 20240417 20.38 12850 -6.23 20250226 11300 6.64 20250313 19410 -37.92 20240805 10010 20.38 20240417 0.71 Y 001750 5000 636 억 1561079 N N 70 N 00 N
5 20250417 130124 55 60.00 KOSPI 증권 N N N Y 60 N 12070 -40 5 -0.33 57657780 4788 83.11 12000 12090 12000 15740 8480 12110 12042.14 12.26 0 148 12296 12202 12126 12032 11956 12165 11995 636 3630 5000 7500 10 1 12728534 1536 4.12 0.31 12 0.04 2927.00 38834.00 19410 20240805 -37.82 10010 20240417 20.58 12850 -6.07 20250226 11300 6.81 20250313 19410 -37.82 20240805 10010 20.58 20240417 0.71 Y 001750 5000 636 억 1561079 N N 70 N 00 N
6 20250417 120124 55 60.00 KOSPI 증권 N N N Y 60 N 12080 -30 5 -0.25 52286400 4343 75.39 12000 12090 12000 15740 8480 12110 12039.24 12.26 0 206 12296 12202 12126 12032 11956 12165 11995 636 3630 5000 7500 10 1 12728534 1538 4.13 0.31 12 0.03 2927.00 38834.00 19410 20240805 -37.76 10010 20240417 20.68 12850 -5.99 20250226 11300 6.90 20250313 19410 -37.76 20240805 10010 20.68 20240417 0.71 Y 001750 5000 636 억 1561079 N N 70 N 00 N
7 20250417 110124 55 60.00 KOSPI 증권 N N N Y 60 N 12070 -40 5 -0.33 39896350 3317 57.58 12000 12090 12000 15740 8480 12110 12027.84 12.26 0 245 12296 12202 12126 12032 11956 12165 11995 636 3630 5000 7500 10 1 12728534 1536 4.12 0.31 12 0.03 2927.00 38834.00 19410 20240805 -37.82 10010 20240417 20.58 12850 -6.07 20250226 11300 6.81 20250313 19410 -37.82 20240805 10010 20.58 20240417 0.71 Y 001750 5000 636 억 1561079 N N 70 N 00 N
8 20250417 100124 55 60.00 KOSPI 증권 N N N Y 60 N 12070 -40 5 -0.33 31168790 2593 45.01 12000 12080 12000 15740 8480 12110 12020.36 12.26 0 144 12296 12202 12126 12032 11956 12165 11995 636 3630 5000 7500 10 1 12728534 1536 4.12 0.31 12 0.02 2927.00 38834.00 19410 20240805 -37.82 10010 20240417 20.58 12850 -6.07 20250226 11300 6.81 20250313 19410 -37.82 20240805 10010 20.58 20240417 0.71 Y 001750 5000 636 억 1561079 N N 70 N 00 N
9 20250417 090124 55 60.00 KOSPI 증권 N N N Y 60 N 12000 -110 5 -0.91 1788000 149 2.59 12000 12000 12000 15740 8480 12110 12000.00 12.26 0 -16 12296 12202 12126 12032 11956 12165 11995 636 3630 5000 7500 10 1 12728534 1527 4.10 0.31 12 0.00 2927.00 38834.00 19410 20240805 -38.18 10010 20240417 19.88 12850 -6.61 20250226 11300 6.19 20250313 19410 -38.18 20240805 10010 19.88 20240417 0.71 Y 001750 5000 636 억 1561079 N N 70 N 00 N
10 20250416 160122 55 60.00 KOSPI 증권 N N N Y 60 N 12110 -30 5 -0.25 70058290 5761 48.24 12140 12220 12050 15780 8500 12140 12160.79 12.26 0 193 12246 12192 12096 12042 11946 12220 12070 636 3640 5000 7520 10 1 12728534 1541 4.14 0.31 12 0.05 2927.00 38834.00 19410 20240805 -37.61 10010 20240417 20.98 12850 -5.76 20250226 11300 7.17 20250313 19410 -37.61 20240805 10010 20.98 20240417 0.71 Y 001750 5000 636 억 1560896 N N 70 N 00 N
11 20250416 150124 55 60.00 KOSPI 증권 N N N Y 60 N 12120 -20 5 -0.16 64554420 5307 44.44 12140 12220 12050 15780 8500 12140 12164.01 12.26 0 598 12246 12192 12096 12042 11946 12220 12070 636 3640 5000 7520 10 1 12728534 1543 4.14 0.31 12 0.04 2927.00 38834.00 19410 20240805 -37.56 10010 20240417 21.08 12850 -5.68 20250226 11300 7.26 20250313 19410 -37.56 20240805 10010 21.08 20240417 0.71 Y 001750 5000 636 억 1560896 N N 393 N 00 N
12 20250416 140124 55 60.00 KOSPI 증권 N N N Y 60 N 12150 10 2 0.08 56845110 4670 39.10 12140 12220 12050 15780 8500 12140 12172.40 12.26 0 1100 12246 12192 12096 12042 11946 12220 12070 636 3640 5000 7520 10 1 12728534 1547 4.15 0.31 12 0.04 2927.00 38834.00 19410 20240805 -37.40 10010 20240417 21.38 12850 -5.45 20250226 11300 7.52 20250313 19410 -37.40 20240805 10010 21.38 20240417 0.71 Y 001750 5000 636 억 1560896 N N 393 N 00 N