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
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
20250414,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12050,10,2,0.08,131641205,10909,61.42,12120,12120,12020,15650,8430,12040,12067.21,12.27,0,-5510,12300,12170,11960,11830,11620,12235,11895,636,3610,5000,7460,10,1,12728534,1534,4.12,0.31,12,0.09,2927.00,38834.00,19410,20240805,-37.92,10010,20240417,20.38,12850,-6.23,20250226,11300,6.64,20250313,19410,-37.92,20240805,10010,20.38,20240417,0.74,Y,001750,5000,636 억,,1562008,N,N,337,N,00,N
20250414,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12070,30,2,0.25,127180735,10539,59.33,12120,12120,12020,15650,8430,12040,12067.63,12.27,0,-5358,12300,12170,11960,11830,11620,12235,11895,636,3610,5000,7460,10,1,12728534,1536,4.12,0.31,12,0.08,2927.00,38834.00,19410,20240805,-37.82,10010,20240417,20.58,12850,-6.07,20250226,11300,6.81,20250313,19410,-37.82,20240805,10010,20.58,20240417,0.74,Y,001750,5000,636 억,,1562008,N,N,519,N,00,N
20250414,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12030,-10,5,-0.08,61972435,5146,28.97,12120,12120,12020,15650,8430,12040,12042.84,12.27,0,-1753,12300,12170,11960,11830,11620,12235,11895,636,3610,5000,7460,10,1,12728534,1531,4.11,0.31,12,0.04,2927.00,38834.00,19410,20240805,-38.02,10010,20240417,20.18,12850,-6.38,20250226,11300,6.46,20250313,19410,-38.02,20240805,10010,20.18,20240417,0.74,Y,001750,5000,636 억,,1562008,N,N,519,N,00,N
20250414,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12040,0,3,0.00,55214875,4584,25.81,12120,12120,12020,15650,8430,12040,12045.13,12.27,0,-1491,12300,12170,11960,11830,11620,12235,11895,636,3610,5000,7460,10,1,12728534,1533,4.11,0.31,12,0.04,2927.00,38834.00,19410,20240805,-37.97,10010,20240417,20.28,12850,-6.30,20250226,11300,6.55,20250313,19410,-37.97,20240805,10010,20.28,20240417,0.74,Y,001750,5000,636 억,,1562008,N,N,519,N,00,N
20250414,120124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12040,0,3,0.00,52266025,4339,24.43,12120,12120,12020,15650,8430,12040,12045.64,12.27,0,-1246,12300,12170,11960,11830,11620,12235,11895,636,3610,5000,7460,10,1,12728534,1533,4.11,0.31,12,0.03,2927.00,38834.00,19410,20240805,-37.97,10010,20240417,20.28,12850,-6.30,20250226,11300,6.55,20250313,19410,-37.97,20240805,10010,20.28,20240417,0.74,Y,001750,5000,636 억,,1562008,N,N,519,N,00,N
20250414,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12040,0,3,0.00,51099025,4242,23.88,12120,12120,12020,15650,8430,12040,12045.97,12.27,0,-1152,12300,12170,11960,11830,11620,12235,11895,636,3610,5000,7460,10,1,12728534,1533,4.11,0.31,12,0.03,2927.00,38834.00,19410,20240805,-37.97,10010,20240417,20.28,12850,-6.30,20250226,11300,6.55,20250313,19410,-37.97,20240805,10010,20.28,20240417,0.74,Y,001750,5000,636 억,,1562008,N,N,519,N,00,N
20250414,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,40,2,0.33,28558700,2372,13.35,12120,12120,12020,15650,8430,12040,12039.92,12.27,0,-137,12300,12170,11960,11830,11620,12235,11895,636,3610,5000,7460,10,1,12728534,1538,4.13,0.31,12,0.02,2927.00,38834.00,19410,20240805,-37.76,10010,20240417,20.68,12850,-5.99,20250226,11300,6.90,20250313,19410,-37.76,20240805,10010,20.68,20240417,0.74,Y,001750,5000,636 억,,1562008,N,N,519,N,00,N
20250414,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12020,-20,5,-0.17,1692900,140,0.79,12120,12120,12020,15650,8430,12040,12092.14,12.27,0,-20,12300,12170,11960,11830,11620,12235,11895,636,3610,5000,7460,10,1,12728534,1530,4.11,0.31,12,0.00,2927.00,38834.00,19410,20240805,-38.07,10010,20240417,20.08,12850,-6.46,20250226,11300,6.37,20250313,19410,-38.07,20240805,10010,20.08,20240417,0.74,Y,001750,5000,636 억,,1562008,N,N,519,N,00,N
20250411,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12040,150,2,1.26,213066200,17762,157.69,11750,12090,11750,15450,8330,11890,11995.62,12.20,0,9332,12136,12012,11786,11662,11436,12075,11725,636,3560,5000,7370,10,1,12728534,1533,4.11,0.31,12,0.14,2927.00,38834.00,19410,20240805,-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,,1552350,N,N,519,N,00,N
20250411,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11990,100,2,0.84,198848720,16579,147.19,11750,12090,11750,15450,8330,11890,11994.01,12.20,0,9191,12136,12012,11786,11662,11436,12075,11725,636,3560,5000,7370,10,1,12728534,1526,4.10,0.31,12,0.13,2927.00,38834.00,19410,20240805,-38.23,10010,20240417,19.78,12850,-6.69,20250226,11300,6.11,20250313,19410,-38.23,20240805,10010,19.78,20240417,0.72,Y,001750,5000,636 억,,1552350,N,N,283,N,00,N
20250411,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12050,160,2,1.35,116577160,9732,86.40,11750,12060,11750,15450,8330,11890,11978.75,12.20,0,3679,12136,12012,11786,11662,11436,12075,11725,636,3560,5000,7370,10,1,12728534,1534,4.12,0.31,12,0.08,2927.00,38834.00,19410,20240805,-37.92,10010,20240417,20.38,12850,-6.23,20250226,11300,6.64,20250313,19410,-37.92,20240805,10010,20.38,20240417,0.72,Y,001750,5000,636 억,,1552350,N,N,283,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 12050 10 2 0.08 131641205 10909 61.42 12120 12120 12020 15650 8430 12040 12067.21 12.27 0 -5510 12300 12170 11960 11830 11620 12235 11895 636 3610 5000 7460 10 1 12728534 1534 4.12 0.31 12 0.09 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 0.74 Y 001750 5000 636 억 1562008 N N 337 N 00 N
3 20250414 150124 55 60.00 KOSPI 증권 N N N Y 60 N 12070 30 2 0.25 127180735 10539 59.33 12120 12120 12020 15650 8430 12040 12067.63 12.27 0 -5358 12300 12170 11960 11830 11620 12235 11895 636 3610 5000 7460 10 1 12728534 1536 4.12 0.31 12 0.08 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 0.74 Y 001750 5000 636 억 1562008 N N 519 N 00 N
4 20250414 140123 55 60.00 KOSPI 증권 N N N Y 60 N 12030 -10 5 -0.08 61972435 5146 28.97 12120 12120 12020 15650 8430 12040 12042.84 12.27 0 -1753 12300 12170 11960 11830 11620 12235 11895 636 3610 5000 7460 10 1 12728534 1531 4.11 0.31 12 0.04 2927.00 38834.00 19410 20240805 -38.02 10010 20240417 20.18 12850 -6.38 20250226 11300 6.46 20250313 19410 -38.02 20240805 10010 20.18 20240417 0.74 Y 001750 5000 636 억 1562008 N N 519 N 00 N
5 20250414 130123 55 60.00 KOSPI 증권 N N N Y 60 N 12040 0 3 0.00 55214875 4584 25.81 12120 12120 12020 15650 8430 12040 12045.13 12.27 0 -1491 12300 12170 11960 11830 11620 12235 11895 636 3610 5000 7460 10 1 12728534 1533 4.11 0.31 12 0.04 2927.00 38834.00 19410 20240805 -37.97 10010 20240417 20.28 12850 -6.30 20250226 11300 6.55 20250313 19410 -37.97 20240805 10010 20.28 20240417 0.74 Y 001750 5000 636 억 1562008 N N 519 N 00 N
6 20250414 120124 55 60.00 KOSPI 증권 N N N Y 60 N 12040 0 3 0.00 52266025 4339 24.43 12120 12120 12020 15650 8430 12040 12045.64 12.27 0 -1246 12300 12170 11960 11830 11620 12235 11895 636 3610 5000 7460 10 1 12728534 1533 4.11 0.31 12 0.03 2927.00 38834.00 19410 20240805 -37.97 10010 20240417 20.28 12850 -6.30 20250226 11300 6.55 20250313 19410 -37.97 20240805 10010 20.28 20240417 0.74 Y 001750 5000 636 억 1562008 N N 519 N 00 N
7 20250414 110123 55 60.00 KOSPI 증권 N N N Y 60 N 12040 0 3 0.00 51099025 4242 23.88 12120 12120 12020 15650 8430 12040 12045.97 12.27 0 -1152 12300 12170 11960 11830 11620 12235 11895 636 3610 5000 7460 10 1 12728534 1533 4.11 0.31 12 0.03 2927.00 38834.00 19410 20240805 -37.97 10010 20240417 20.28 12850 -6.30 20250226 11300 6.55 20250313 19410 -37.97 20240805 10010 20.28 20240417 0.74 Y 001750 5000 636 억 1562008 N N 519 N 00 N
8 20250414 100123 55 60.00 KOSPI 증권 N N N Y 60 N 12080 40 2 0.33 28558700 2372 13.35 12120 12120 12020 15650 8430 12040 12039.92 12.27 0 -137 12300 12170 11960 11830 11620 12235 11895 636 3610 5000 7460 10 1 12728534 1538 4.13 0.31 12 0.02 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 0.74 Y 001750 5000 636 억 1562008 N N 519 N 00 N
9 20250414 090123 55 60.00 KOSPI 증권 N N N Y 60 N 12020 -20 5 -0.17 1692900 140 0.79 12120 12120 12020 15650 8430 12040 12092.14 12.27 0 -20 12300 12170 11960 11830 11620 12235 11895 636 3610 5000 7460 10 1 12728534 1530 4.11 0.31 12 0.00 2927.00 38834.00 19410 20240805 -38.07 10010 20240417 20.08 12850 -6.46 20250226 11300 6.37 20250313 19410 -38.07 20240805 10010 20.08 20240417 0.74 Y 001750 5000 636 억 1562008 N N 519 N 00 N
10 20250411 160123 55 60.00 KOSPI 증권 N N N Y 60 N 12040 150 2 1.26 213066200 17762 157.69 11750 12090 11750 15450 8330 11890 11995.62 12.20 0 9332 12136 12012 11786 11662 11436 12075 11725 636 3560 5000 7370 10 1 12728534 1533 4.11 0.31 12 0.14 2927.00 38834.00 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 1552350 N N 519 N 00 N
11 20250411 150123 55 60.00 KOSPI 증권 N N N Y 60 N 11990 100 2 0.84 198848720 16579 147.19 11750 12090 11750 15450 8330 11890 11994.01 12.20 0 9191 12136 12012 11786 11662 11436 12075 11725 636 3560 5000 7370 10 1 12728534 1526 4.10 0.31 12 0.13 2927.00 38834.00 19410 20240805 -38.23 10010 20240417 19.78 12850 -6.69 20250226 11300 6.11 20250313 19410 -38.23 20240805 10010 19.78 20240417 0.72 Y 001750 5000 636 억 1552350 N N 283 N 00 N
12 20250411 140123 55 60.00 KOSPI 증권 N N N Y 60 N 12050 160 2 1.35 116577160 9732 86.40 11750 12060 11750 15450 8330 11890 11978.75 12.20 0 3679 12136 12012 11786 11662 11436 12075 11725 636 3560 5000 7370 10 1 12728534 1534 4.12 0.31 12 0.08 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 0.72 Y 001750 5000 636 억 1552350 N N 283 N 00 N