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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76400,900,2,1.19,130815800,1716,61.68,74800,76900,74800,98100,52900,75500,76232.98,6.91,0,78,78300,76900,76100,74700,73900,76500,74300,822,22600,5000,57380,100,1,16440000,12560,8.80,0.70,03,0.01,8677.00,109160.00,89000,20250217,-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,,1135481,N,N,348,N,00,N
20250414,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76000,500,2,0.66,123498800,1620,58.23,74800,76900,74800,98100,52900,75500,76233.83,6.91,0,60,78300,76900,76100,74700,73900,76500,74300,822,22600,5000,57380,100,1,16440000,12494,8.76,0.70,03,0.01,8677.00,109160.00,89000,20250217,-14.61,62600,20240417,21.41,89000,-14.61,20250217,70000,8.57,20250408,89000,-14.61,20250217,62600,21.41,20240417,0.22,Y,001720,5000,822 억,,1135481,N,N,292,N,00,N
20250414,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76200,700,2,0.93,65835000,863,31.02,74800,76900,74800,98100,52900,75500,76286.21,6.91,0,134,78300,76900,76100,74700,73900,76500,74300,822,22600,5000,57380,100,1,16440000,12527,8.78,0.70,03,0.01,8677.00,109160.00,89000,20250217,-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,,1135481,N,N,292,N,00,N
20250414,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76300,800,2,1.06,28689300,377,13.55,74800,76500,74800,98100,52900,75500,76098.94,6.91,0,35,78300,76900,76100,74700,73900,76500,74300,822,22600,5000,57380,100,1,16440000,12544,8.79,0.70,03,0.00,8677.00,109160.00,89000,20250217,-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,,1135481,N,N,292,N,00,N
20250414,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76200,700,2,0.93,20690600,272,9.78,74800,76500,74800,98100,52900,75500,76068.38,6.91,0,-27,78300,76900,76100,74700,73900,76500,74300,822,22600,5000,57380,100,1,16440000,12527,8.78,0.70,03,0.00,8677.00,109160.00,89000,20250217,-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,,1135481,N,N,292,N,00,N
20250414,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75900,400,2,0.53,18331100,241,8.66,74800,76500,74800,98100,52900,75500,76062.66,6.91,0,-14,78300,76900,76100,74700,73900,76500,74300,822,22600,5000,57380,100,1,16440000,12478,8.75,0.70,03,0.00,8677.00,109160.00,89000,20250217,-14.72,62600,20240417,21.25,89000,-14.72,20250217,70000,8.43,20250408,89000,-14.72,20250217,62600,21.25,20240417,0.22,Y,001720,5000,822 억,,1135481,N,N,292,N,00,N
20250414,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,76100,600,2,0.79,11327900,149,5.36,74800,76500,74800,98100,52900,75500,76026.17,6.91,0,-31,78300,76900,76100,74700,73900,76500,74300,822,22600,5000,57380,100,1,16440000,12511,8.77,0.70,03,0.00,8677.00,109160.00,89000,20250217,-14.49,62600,20240417,21.57,89000,-14.49,20250217,70000,8.71,20250408,89000,-14.49,20250217,62600,21.57,20240417,0.22,Y,001720,5000,822 억,,1135481,N,N,292,N,00,N
20250414,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74800,-700,5,-0.93,1720400,23,0.83,74800,74800,74800,98100,52900,75500,74800.00,6.91,0,-2,78300,76900,76100,74700,73900,76500,74300,822,22600,5000,57380,100,1,16440000,12297,8.62,0.69,03,0.00,8677.00,109160.00,89000,20250217,-15.96,62600,20240417,19.49,89000,-15.96,20250217,70000,6.86,20250408,89000,-15.96,20250217,62600,19.49,20240417,0.22,Y,001720,5000,822 억,,1135481,N,N,292,N,00,N
20250411,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,75500,-800,5,-1.05,212677200,2780,92.33,76000,77500,75300,99100,53500,76300,76502.59,6.91,0,325,78233,77266,75533,74566,72833,77750,75050,822,22800,5000,57980,100,1,16440000,12412,8.70,0.69,03,0.02,8677.00,109160.00,89000,20250217,-15.17,62400,20240401,20.99,89000,-15.17,20250217,70000,7.86,20250408,89000,-15.17,20250217,62600,20.61,20240417,0.22,Y,001720,5000,822 억,,1135624,N,N,292,N,00,N
20250411,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77200,900,2,1.18,190780700,2493,82.80,76000,77500,75300,99100,53500,76300,76526.55,6.91,0,229,78233,77266,75533,74566,72833,77750,75050,822,22800,5000,57980,100,1,16440000,12692,8.90,0.71,03,0.02,8677.00,109160.00,89000,20250217,-13.26,62400,20240401,23.72,89000,-13.26,20250217,70000,10.29,20250408,89000,-13.26,20250217,62600,23.32,20240417,0.22,Y,001720,5000,822 억,,1135624,N,N,191,N,00,N
20250411,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77400,1100,2,1.44,156342650,2047,67.98,76000,77500,75300,99100,53500,76300,76376.48,6.91,0,225,78233,77266,75533,74566,72833,77750,75050,822,22800,5000,57980,100,1,16440000,12725,8.92,0.71,03,0.01,8677.00,109160.00,89000,20250217,-13.03,62400,20240401,24.04,89000,-13.03,20250217,70000,10.57,20250408,89000,-13.03,20250217,62600,23.64,20240417,0.22,Y,001720,5000,822 억,,1135624,N,N,191,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 20250414 160123 55 60.00 KOSPI 증권 N N N Y 60 N 76400 900 2 1.19 130815800 1716 61.68 74800 76900 74800 98100 52900 75500 76232.98 6.91 0 78 78300 76900 76100 74700 73900 76500 74300 822 22600 5000 57380 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 1135481 N N 348 N 00 N
3 20250414 150123 55 60.00 KOSPI 증권 N N N Y 60 N 76000 500 2 0.66 123498800 1620 58.23 74800 76900 74800 98100 52900 75500 76233.83 6.91 0 60 78300 76900 76100 74700 73900 76500 74300 822 22600 5000 57380 100 1 16440000 12494 8.76 0.70 03 0.01 8677.00 109160.00 89000 20250217 -14.61 62600 20240417 21.41 89000 -14.61 20250217 70000 8.57 20250408 89000 -14.61 20250217 62600 21.41 20240417 0.22 Y 001720 5000 822 억 1135481 N N 292 N 00 N
4 20250414 140123 55 60.00 KOSPI 증권 N N N Y 60 N 76200 700 2 0.93 65835000 863 31.02 74800 76900 74800 98100 52900 75500 76286.21 6.91 0 134 78300 76900 76100 74700 73900 76500 74300 822 22600 5000 57380 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 1135481 N N 292 N 00 N
5 20250414 130123 55 60.00 KOSPI 증권 N N N Y 60 N 76300 800 2 1.06 28689300 377 13.55 74800 76500 74800 98100 52900 75500 76098.94 6.91 0 35 78300 76900 76100 74700 73900 76500 74300 822 22600 5000 57380 100 1 16440000 12544 8.79 0.70 03 0.00 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 1135481 N N 292 N 00 N
6 20250414 120123 55 60.00 KOSPI 증권 N N N Y 60 N 76200 700 2 0.93 20690600 272 9.78 74800 76500 74800 98100 52900 75500 76068.38 6.91 0 -27 78300 76900 76100 74700 73900 76500 74300 822 22600 5000 57380 100 1 16440000 12527 8.78 0.70 03 0.00 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 1135481 N N 292 N 00 N
7 20250414 110123 55 60.00 KOSPI 증권 N N N Y 60 N 75900 400 2 0.53 18331100 241 8.66 74800 76500 74800 98100 52900 75500 76062.66 6.91 0 -14 78300 76900 76100 74700 73900 76500 74300 822 22600 5000 57380 100 1 16440000 12478 8.75 0.70 03 0.00 8677.00 109160.00 89000 20250217 -14.72 62600 20240417 21.25 89000 -14.72 20250217 70000 8.43 20250408 89000 -14.72 20250217 62600 21.25 20240417 0.22 Y 001720 5000 822 억 1135481 N N 292 N 00 N
8 20250414 100123 55 60.00 KOSPI 증권 N N N Y 60 N 76100 600 2 0.79 11327900 149 5.36 74800 76500 74800 98100 52900 75500 76026.17 6.91 0 -31 78300 76900 76100 74700 73900 76500 74300 822 22600 5000 57380 100 1 16440000 12511 8.77 0.70 03 0.00 8677.00 109160.00 89000 20250217 -14.49 62600 20240417 21.57 89000 -14.49 20250217 70000 8.71 20250408 89000 -14.49 20250217 62600 21.57 20240417 0.22 Y 001720 5000 822 억 1135481 N N 292 N 00 N
9 20250414 090123 55 60.00 KOSPI 증권 N N N Y 60 N 74800 -700 5 -0.93 1720400 23 0.83 74800 74800 74800 98100 52900 75500 74800.00 6.91 0 -2 78300 76900 76100 74700 73900 76500 74300 822 22600 5000 57380 100 1 16440000 12297 8.62 0.69 03 0.00 8677.00 109160.00 89000 20250217 -15.96 62600 20240417 19.49 89000 -15.96 20250217 70000 6.86 20250408 89000 -15.96 20250217 62600 19.49 20240417 0.22 Y 001720 5000 822 억 1135481 N N 292 N 00 N
10 20250411 160123 55 60.00 KOSPI 증권 N N N Y 60 N 75500 -800 5 -1.05 212677200 2780 92.33 76000 77500 75300 99100 53500 76300 76502.59 6.91 0 325 78233 77266 75533 74566 72833 77750 75050 822 22800 5000 57980 100 1 16440000 12412 8.70 0.69 03 0.02 8677.00 109160.00 89000 20250217 -15.17 62400 20240401 20.99 89000 -15.17 20250217 70000 7.86 20250408 89000 -15.17 20250217 62600 20.61 20240417 0.22 Y 001720 5000 822 억 1135624 N N 292 N 00 N
11 20250411 150123 55 60.00 KOSPI 증권 N N N Y 60 N 77200 900 2 1.18 190780700 2493 82.80 76000 77500 75300 99100 53500 76300 76526.55 6.91 0 229 78233 77266 75533 74566 72833 77750 75050 822 22800 5000 57980 100 1 16440000 12692 8.90 0.71 03 0.02 8677.00 109160.00 89000 20250217 -13.26 62400 20240401 23.72 89000 -13.26 20250217 70000 10.29 20250408 89000 -13.26 20250217 62600 23.32 20240417 0.22 Y 001720 5000 822 억 1135624 N N 191 N 00 N
12 20250411 140123 55 60.00 KOSPI 증권 N N N Y 60 N 77400 1100 2 1.44 156342650 2047 67.98 76000 77500 75300 99100 53500 76300 76376.48 6.91 0 225 78233 77266 75533 74566 72833 77750 75050 822 22800 5000 57980 100 1 16440000 12725 8.92 0.71 03 0.01 8677.00 109160.00 89000 20250217 -13.03 62400 20240401 24.04 89000 -13.03 20250217 70000 10.57 20250408 89000 -13.03 20250217 62600 23.64 20240417 0.22 Y 001720 5000 822 억 1135624 N N 191 N 00 N