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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001750/price/prices-20250201.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
20250221,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12210,-40,5,-0.33,213169760,17474,60.11,12220,12290,12080,15920,8580,12250,12199.25,11.67,0,-5892,12396,12322,12176,12102,11956,12360,12140,636,3670,5000,7590,10,1,12728534,1554,4.61,0.33,12,0.14,2649.00,36995.00,19410,20240805,-37.09,9860,20240208,23.83,12380,-1.37,20250124,11350,7.58,20250114,19410,-37.09,20240805,10010,21.98,20240417,0.85,N,001750,5000,636 억,,1485328,N,N,0,N,00,N
20250221,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12220,-30,5,-0.24,187681600,15382,52.92,12220,12290,12080,15920,8580,12250,12201.38,11.67,0,-5470,12396,12322,12176,12102,11956,12360,12140,636,3670,5000,7590,10,1,12728534,1555,4.61,0.33,12,0.12,2649.00,36995.00,19410,20240805,-37.04,9860,20240208,23.94,12380,-1.29,20250124,11350,7.67,20250114,19410,-37.04,20240805,10010,22.08,20240417,0.85,N,001750,5000,636 억,,1485328,N,N,0,N,00,N
20250221,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12240,-10,5,-0.08,139853460,11467,39.45,12220,12290,12080,15920,8580,12250,12196.17,11.67,0,-3274,12396,12322,12176,12102,11956,12360,12140,636,3670,5000,7590,10,1,12728534,1558,4.62,0.33,12,0.09,2649.00,36995.00,19410,20240805,-36.94,9860,20240208,24.14,12380,-1.13,20250124,11350,7.84,20250114,19410,-36.94,20240805,10010,22.28,20240417,0.85,N,001750,5000,636 억,,1485328,N,N,0,N,00,N
20250221,130125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12150,-100,5,-0.82,101556590,8327,28.65,12220,12290,12080,15920,8580,12250,12196.06,11.67,0,-1705,12396,12322,12176,12102,11956,12360,12140,636,3670,5000,7590,10,1,12728534,1547,4.59,0.33,12,0.07,2649.00,36995.00,19410,20240805,-37.40,9860,20240208,23.23,12380,-1.86,20250124,11350,7.05,20250114,19410,-37.40,20240805,10010,21.38,20240417,0.85,N,001750,5000,636 억,,1485328,N,N,0,N,00,N
20250221,120126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12160,-90,5,-0.73,83801010,6862,23.61,12220,12290,12110,15920,8580,12250,12212.33,11.67,0,-1441,12396,12322,12176,12102,11956,12360,12140,636,3670,5000,7590,10,1,12728534,1548,4.59,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.35,9860,20240208,23.33,12380,-1.78,20250124,11350,7.14,20250114,19410,-37.35,20240805,10010,21.48,20240417,0.85,N,001750,5000,636 억,,1485328,N,N,0,N,00,N
20250221,110126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12240,-10,5,-0.08,58883460,4810,16.55,12220,12290,12190,15920,8580,12250,12241.88,11.67,0,-1503,12396,12322,12176,12102,11956,12360,12140,636,3670,5000,7590,10,1,12728534,1558,4.62,0.33,12,0.04,2649.00,36995.00,19410,20240805,-36.94,9860,20240208,24.14,12380,-1.13,20250124,11350,7.84,20250114,19410,-36.94,20240805,10010,22.28,20240417,0.85,N,001750,5000,636 억,,1485328,N,N,0,N,00,N
20250221,100126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12240,-10,5,-0.08,37582450,3066,10.55,12220,12290,12210,15920,8580,12250,12257.81,11.67,0,-1162,12396,12322,12176,12102,11956,12360,12140,636,3670,5000,7590,10,1,12728534,1558,4.62,0.33,12,0.02,2649.00,36995.00,19410,20240805,-36.94,9860,20240208,24.14,12380,-1.13,20250124,11350,7.84,20250114,19410,-36.94,20240805,10010,22.28,20240417,0.85,N,001750,5000,636 억,,1485328,N,N,0,N,00,N
20250221,090126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12220,-30,5,-0.24,1014260,83,0.29,12220,12220,12220,15920,8580,12250,12220.00,11.67,0,-57,12396,12322,12176,12102,11956,12360,12140,636,3670,5000,7590,10,1,12728534,1555,4.61,0.33,12,0.00,2649.00,36995.00,19410,20240805,-37.04,9860,20240208,23.94,12380,-1.29,20250124,11350,7.67,20250114,19410,-37.04,20240805,10010,22.08,20240417,0.85,N,001750,5000,636 억,,1485328,N,N,0,N,00,N
20250220,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12250,130,2,1.07,353487660,29069,92.19,12030,12250,12030,15750,8490,12120,12160.30,11.67,0,-34,12280,12200,12050,11970,11820,12240,12010,636,3630,5000,7510,10,1,12728534,1559,4.62,0.33,12,0.23,2649.00,36995.00,19410,20240805,-36.89,9700,20240207,26.29,12380,-1.05,20250124,11350,7.93,20250114,19410,-36.89,20240805,10010,22.38,20240417,0.84,N,001750,5000,636 억,,1485657,N,N,0,N,00,N
20250220,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12220,100,2,0.83,326019770,26822,85.06,12030,12230,12030,15750,8490,12120,12154.94,11.67,0,470,12280,12200,12050,11970,11820,12240,12010,636,3630,5000,7510,10,1,12728534,1555,4.61,0.33,12,0.21,2649.00,36995.00,19410,20240805,-37.04,9700,20240207,25.98,12380,-1.29,20250124,11350,7.67,20250114,19410,-37.04,20240805,10010,22.08,20240417,0.84,N,001750,5000,636 억,,1485657,N,N,0,N,00,N
20250220,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12100,-20,5,-0.17,241319110,19852,62.96,12030,12230,12030,15750,8490,12120,12155.91,11.67,0,1224,12280,12200,12050,11970,11820,12240,12010,636,3630,5000,7510,10,1,12728534,1540,4.57,0.33,12,0.16,2649.00,36995.00,19410,20240805,-37.66,9700,20240207,24.74,12380,-2.26,20250124,11350,6.61,20250114,19410,-37.66,20240805,10010,20.88,20240417,0.84,N,001750,5000,636 억,,1485657,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 20250221 160125 55 60.00 KOSPI 증권 N N N Y 60 N 12210 -40 5 -0.33 213169760 17474 60.11 12220 12290 12080 15920 8580 12250 12199.25 11.67 0 -5892 12396 12322 12176 12102 11956 12360 12140 636 3670 5000 7590 10 1 12728534 1554 4.61 0.33 12 0.14 2649.00 36995.00 19410 20240805 -37.09 9860 20240208 23.83 12380 -1.37 20250124 11350 7.58 20250114 19410 -37.09 20240805 10010 21.98 20240417 0.85 N 001750 5000 636 억 1485328 N N 0 N 00 N
3 20250221 150125 55 60.00 KOSPI 증권 N N N Y 60 N 12220 -30 5 -0.24 187681600 15382 52.92 12220 12290 12080 15920 8580 12250 12201.38 11.67 0 -5470 12396 12322 12176 12102 11956 12360 12140 636 3670 5000 7590 10 1 12728534 1555 4.61 0.33 12 0.12 2649.00 36995.00 19410 20240805 -37.04 9860 20240208 23.94 12380 -1.29 20250124 11350 7.67 20250114 19410 -37.04 20240805 10010 22.08 20240417 0.85 N 001750 5000 636 억 1485328 N N 0 N 00 N
4 20250221 140125 55 60.00 KOSPI 증권 N N N Y 60 N 12240 -10 5 -0.08 139853460 11467 39.45 12220 12290 12080 15920 8580 12250 12196.17 11.67 0 -3274 12396 12322 12176 12102 11956 12360 12140 636 3670 5000 7590 10 1 12728534 1558 4.62 0.33 12 0.09 2649.00 36995.00 19410 20240805 -36.94 9860 20240208 24.14 12380 -1.13 20250124 11350 7.84 20250114 19410 -36.94 20240805 10010 22.28 20240417 0.85 N 001750 5000 636 억 1485328 N N 0 N 00 N
5 20250221 130125 55 60.00 KOSPI 증권 N N N Y 60 N 12150 -100 5 -0.82 101556590 8327 28.65 12220 12290 12080 15920 8580 12250 12196.06 11.67 0 -1705 12396 12322 12176 12102 11956 12360 12140 636 3670 5000 7590 10 1 12728534 1547 4.59 0.33 12 0.07 2649.00 36995.00 19410 20240805 -37.40 9860 20240208 23.23 12380 -1.86 20250124 11350 7.05 20250114 19410 -37.40 20240805 10010 21.38 20240417 0.85 N 001750 5000 636 억 1485328 N N 0 N 00 N
6 20250221 120126 55 60.00 KOSPI 증권 N N N Y 60 N 12160 -90 5 -0.73 83801010 6862 23.61 12220 12290 12110 15920 8580 12250 12212.33 11.67 0 -1441 12396 12322 12176 12102 11956 12360 12140 636 3670 5000 7590 10 1 12728534 1548 4.59 0.33 12 0.05 2649.00 36995.00 19410 20240805 -37.35 9860 20240208 23.33 12380 -1.78 20250124 11350 7.14 20250114 19410 -37.35 20240805 10010 21.48 20240417 0.85 N 001750 5000 636 억 1485328 N N 0 N 00 N
7 20250221 110126 55 60.00 KOSPI 증권 N N N Y 60 N 12240 -10 5 -0.08 58883460 4810 16.55 12220 12290 12190 15920 8580 12250 12241.88 11.67 0 -1503 12396 12322 12176 12102 11956 12360 12140 636 3670 5000 7590 10 1 12728534 1558 4.62 0.33 12 0.04 2649.00 36995.00 19410 20240805 -36.94 9860 20240208 24.14 12380 -1.13 20250124 11350 7.84 20250114 19410 -36.94 20240805 10010 22.28 20240417 0.85 N 001750 5000 636 억 1485328 N N 0 N 00 N
8 20250221 100126 55 60.00 KOSPI 증권 N N N Y 60 N 12240 -10 5 -0.08 37582450 3066 10.55 12220 12290 12210 15920 8580 12250 12257.81 11.67 0 -1162 12396 12322 12176 12102 11956 12360 12140 636 3670 5000 7590 10 1 12728534 1558 4.62 0.33 12 0.02 2649.00 36995.00 19410 20240805 -36.94 9860 20240208 24.14 12380 -1.13 20250124 11350 7.84 20250114 19410 -36.94 20240805 10010 22.28 20240417 0.85 N 001750 5000 636 억 1485328 N N 0 N 00 N
9 20250221 090126 55 60.00 KOSPI 증권 N N N Y 60 N 12220 -30 5 -0.24 1014260 83 0.29 12220 12220 12220 15920 8580 12250 12220.00 11.67 0 -57 12396 12322 12176 12102 11956 12360 12140 636 3670 5000 7590 10 1 12728534 1555 4.61 0.33 12 0.00 2649.00 36995.00 19410 20240805 -37.04 9860 20240208 23.94 12380 -1.29 20250124 11350 7.67 20250114 19410 -37.04 20240805 10010 22.08 20240417 0.85 N 001750 5000 636 억 1485328 N N 0 N 00 N
10 20250220 160125 55 60.00 KOSPI 증권 N N N Y 60 N 12250 130 2 1.07 353487660 29069 92.19 12030 12250 12030 15750 8490 12120 12160.30 11.67 0 -34 12280 12200 12050 11970 11820 12240 12010 636 3630 5000 7510 10 1 12728534 1559 4.62 0.33 12 0.23 2649.00 36995.00 19410 20240805 -36.89 9700 20240207 26.29 12380 -1.05 20250124 11350 7.93 20250114 19410 -36.89 20240805 10010 22.38 20240417 0.84 N 001750 5000 636 억 1485657 N N 0 N 00 N
11 20250220 150125 55 60.00 KOSPI 증권 N N N Y 60 N 12220 100 2 0.83 326019770 26822 85.06 12030 12230 12030 15750 8490 12120 12154.94 11.67 0 470 12280 12200 12050 11970 11820 12240 12010 636 3630 5000 7510 10 1 12728534 1555 4.61 0.33 12 0.21 2649.00 36995.00 19410 20240805 -37.04 9700 20240207 25.98 12380 -1.29 20250124 11350 7.67 20250114 19410 -37.04 20240805 10010 22.08 20240417 0.84 N 001750 5000 636 억 1485657 N N 0 N 00 N
12 20250220 140125 55 60.00 KOSPI 증권 N N N Y 60 N 12100 -20 5 -0.17 241319110 19852 62.96 12030 12230 12030 15750 8490 12120 12155.91 11.67 0 1224 12280 12200 12050 11970 11820 12240 12010 636 3630 5000 7510 10 1 12728534 1540 4.57 0.33 12 0.16 2649.00 36995.00 19410 20240805 -37.66 9700 20240207 24.74 12380 -2.26 20250124 11350 6.61 20250114 19410 -37.66 20240805 10010 20.88 20240417 0.84 N 001750 5000 636 억 1485657 N N 0 N 00 N