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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001720/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
20250219,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,86300,-100,5,-0.12,350613600,4102,34.91,85200,86600,84200,112300,60500,86400,85473.82,7.06,0,-661,89866,88132,85166,83432,80466,89000,84300,822,25900,5000,65660,100,1,16440000,14188,9.95,0.79,03,0.02,8677.00,109160.00,89000,20250217,-3.03,62400,20240401,38.30,89000,-3.03,20250217,75200,14.76,20250123,89000,-3.03,20250217,62400,38.30,20240401,0.16,N,001720,5000,822 억,,1160915,N,N,22,N,00,N
20250219,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,86200,-200,5,-0.23,335875400,3931,33.45,85200,86600,84200,112300,60500,86400,85442.74,7.06,0,-669,89866,88132,85166,83432,80466,89000,84300,822,25900,5000,65660,100,1,16440000,14171,9.93,0.79,03,0.02,8677.00,109160.00,89000,20250217,-3.15,62400,20240401,38.14,89000,-3.15,20250217,75200,14.63,20250123,89000,-3.15,20250217,62400,38.14,20240401,0.16,N,001720,5000,822 억,,1160915,N,N,22,N,00,N
20250219,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,86200,-200,5,-0.23,309454700,3624,30.84,85200,86600,84200,112300,60500,86400,85390.37,7.06,0,-811,89866,88132,85166,83432,80466,89000,84300,822,25900,5000,65660,100,1,16440000,14171,9.93,0.79,03,0.02,8677.00,109160.00,89000,20250217,-3.15,62400,20240401,38.14,89000,-3.15,20250217,75200,14.63,20250123,89000,-3.15,20250217,62400,38.14,20240401,0.16,N,001720,5000,822 억,,1160915,N,N,22,N,00,N
20250219,130124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,86200,-200,5,-0.23,296650800,3475,29.57,85200,86600,84200,112300,60500,86400,85367.14,7.06,0,-748,89866,88132,85166,83432,80466,89000,84300,822,25900,5000,65660,100,1,16440000,14171,9.93,0.79,03,0.02,8677.00,109160.00,89000,20250217,-3.15,62400,20240401,38.14,89000,-3.15,20250217,75200,14.63,20250123,89000,-3.15,20250217,62400,38.14,20240401,0.16,N,001720,5000,822 억,,1160915,N,N,22,N,00,N
20250219,120124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,86200,-200,5,-0.23,276232800,3238,27.56,85200,86600,84200,112300,60500,86400,85309.70,7.06,0,-744,89866,88132,85166,83432,80466,89000,84300,822,25900,5000,65660,100,1,16440000,14171,9.93,0.79,03,0.02,8677.00,109160.00,89000,20250217,-3.15,62400,20240401,38.14,89000,-3.15,20250217,75200,14.63,20250123,89000,-3.15,20250217,62400,38.14,20240401,0.16,N,001720,5000,822 억,,1160915,N,N,22,N,00,N
20250219,110124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,85300,-1100,5,-1.27,196083000,2301,19.58,85200,86500,84200,112300,60500,86400,85216.43,7.06,0,-665,89866,88132,85166,83432,80466,89000,84300,822,25900,5000,65660,100,1,16440000,14023,9.83,0.78,03,0.01,8677.00,109160.00,89000,20250217,-4.16,62400,20240401,36.70,89000,-4.16,20250217,75200,13.43,20250123,89000,-4.16,20250217,62400,36.70,20240401,0.16,N,001720,5000,822 억,,1160915,N,N,22,N,00,N
20250219,100124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,85300,-1100,5,-1.27,132226400,1551,13.20,85200,86500,84200,112300,60500,86400,85252.35,7.06,0,-324,89866,88132,85166,83432,80466,89000,84300,822,25900,5000,65660,100,1,16440000,14023,9.83,0.78,03,0.01,8677.00,109160.00,89000,20250217,-4.16,62400,20240401,36.70,89000,-4.16,20250217,75200,13.43,20250123,89000,-4.16,20250217,62400,36.70,20240401,0.16,N,001720,5000,822 억,,1160915,N,N,22,N,00,N
20250219,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,85200,-1200,5,-1.39,1621700,19,0.16,85200,86200,85200,112300,60500,86400,85352.63,7.06,0,-6,89866,88132,85166,83432,80466,89000,84300,822,25900,5000,65660,100,1,16440000,14007,9.82,0.78,03,0.00,8677.00,109160.00,89000,20250217,-4.27,62400,20240401,36.54,89000,-4.27,20250217,75200,13.30,20250123,89000,-4.27,20250217,62400,36.54,20240401,0.16,N,001720,5000,822 억,,1160915,N,N,22,N,00,N
20250218,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,86400,0,3,0.00,994288800,11750,29.36,86300,86900,82200,112300,60500,86400,84620.32,7.09,0,-3789,93000,89700,85700,82400,78400,91350,84050,822,25900,5000,65660,100,1,16440000,14204,9.96,0.79,03,0.07,8677.00,109160.00,89000,20250217,-2.92,61600,20240205,40.26,89000,-2.92,20250217,75200,14.89,20250123,89000,-2.92,20250217,62400,38.46,20240401,0.15,N,001720,5000,822 억,,1164943,N,N,22,N,00,N
20250218,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,86500,100,2,0.12,957075200,11319,28.28,86300,86900,82200,112300,60500,86400,84554.75,7.09,0,-3663,93000,89700,85700,82400,78400,91350,84050,822,25900,5000,65660,100,1,16440000,14221,9.97,0.79,03,0.07,8677.00,109160.00,89000,20250217,-2.81,61600,20240205,40.42,89000,-2.81,20250217,75200,15.03,20250123,89000,-2.81,20250217,62400,38.62,20240401,0.15,N,001720,5000,822 억,,1164943,N,N,14,N,00,N
20250218,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,86000,-400,5,-0.46,779422300,9258,23.13,86300,86400,82200,112300,60500,86400,84189.06,7.09,0,-3501,93000,89700,85700,82400,78400,91350,84050,822,25900,5000,65660,100,1,16440000,14138,9.91,0.79,03,0.06,8677.00,109160.00,89000,20250217,-3.37,61600,20240205,39.61,89000,-3.37,20250217,75200,14.36,20250123,89000,-3.37,20250217,62400,37.82,20240401,0.15,N,001720,5000,822 억,,1164943,N,N,14,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 20250219 160124 55 60.00 KOSPI 증권 N N N Y 60 N 86300 -100 5 -0.12 350613600 4102 34.91 85200 86600 84200 112300 60500 86400 85473.82 7.06 0 -661 89866 88132 85166 83432 80466 89000 84300 822 25900 5000 65660 100 1 16440000 14188 9.95 0.79 03 0.02 8677.00 109160.00 89000 20250217 -3.03 62400 20240401 38.30 89000 -3.03 20250217 75200 14.76 20250123 89000 -3.03 20250217 62400 38.30 20240401 0.16 N 001720 5000 822 억 1160915 N N 22 N 00 N
3 20250219 150125 55 60.00 KOSPI 증권 N N N Y 60 N 86200 -200 5 -0.23 335875400 3931 33.45 85200 86600 84200 112300 60500 86400 85442.74 7.06 0 -669 89866 88132 85166 83432 80466 89000 84300 822 25900 5000 65660 100 1 16440000 14171 9.93 0.79 03 0.02 8677.00 109160.00 89000 20250217 -3.15 62400 20240401 38.14 89000 -3.15 20250217 75200 14.63 20250123 89000 -3.15 20250217 62400 38.14 20240401 0.16 N 001720 5000 822 억 1160915 N N 22 N 00 N
4 20250219 140124 55 60.00 KOSPI 증권 N N N Y 60 N 86200 -200 5 -0.23 309454700 3624 30.84 85200 86600 84200 112300 60500 86400 85390.37 7.06 0 -811 89866 88132 85166 83432 80466 89000 84300 822 25900 5000 65660 100 1 16440000 14171 9.93 0.79 03 0.02 8677.00 109160.00 89000 20250217 -3.15 62400 20240401 38.14 89000 -3.15 20250217 75200 14.63 20250123 89000 -3.15 20250217 62400 38.14 20240401 0.16 N 001720 5000 822 억 1160915 N N 22 N 00 N
5 20250219 130124 55 60.00 KOSPI 증권 N N N Y 60 N 86200 -200 5 -0.23 296650800 3475 29.57 85200 86600 84200 112300 60500 86400 85367.14 7.06 0 -748 89866 88132 85166 83432 80466 89000 84300 822 25900 5000 65660 100 1 16440000 14171 9.93 0.79 03 0.02 8677.00 109160.00 89000 20250217 -3.15 62400 20240401 38.14 89000 -3.15 20250217 75200 14.63 20250123 89000 -3.15 20250217 62400 38.14 20240401 0.16 N 001720 5000 822 억 1160915 N N 22 N 00 N
6 20250219 120124 55 60.00 KOSPI 증권 N N N Y 60 N 86200 -200 5 -0.23 276232800 3238 27.56 85200 86600 84200 112300 60500 86400 85309.70 7.06 0 -744 89866 88132 85166 83432 80466 89000 84300 822 25900 5000 65660 100 1 16440000 14171 9.93 0.79 03 0.02 8677.00 109160.00 89000 20250217 -3.15 62400 20240401 38.14 89000 -3.15 20250217 75200 14.63 20250123 89000 -3.15 20250217 62400 38.14 20240401 0.16 N 001720 5000 822 억 1160915 N N 22 N 00 N
7 20250219 110124 55 60.00 KOSPI 증권 N N N Y 60 N 85300 -1100 5 -1.27 196083000 2301 19.58 85200 86500 84200 112300 60500 86400 85216.43 7.06 0 -665 89866 88132 85166 83432 80466 89000 84300 822 25900 5000 65660 100 1 16440000 14023 9.83 0.78 03 0.01 8677.00 109160.00 89000 20250217 -4.16 62400 20240401 36.70 89000 -4.16 20250217 75200 13.43 20250123 89000 -4.16 20250217 62400 36.70 20240401 0.16 N 001720 5000 822 억 1160915 N N 22 N 00 N
8 20250219 100124 55 60.00 KOSPI 증권 N N N Y 60 N 85300 -1100 5 -1.27 132226400 1551 13.20 85200 86500 84200 112300 60500 86400 85252.35 7.06 0 -324 89866 88132 85166 83432 80466 89000 84300 822 25900 5000 65660 100 1 16440000 14023 9.83 0.78 03 0.01 8677.00 109160.00 89000 20250217 -4.16 62400 20240401 36.70 89000 -4.16 20250217 75200 13.43 20250123 89000 -4.16 20250217 62400 36.70 20240401 0.16 N 001720 5000 822 억 1160915 N N 22 N 00 N
9 20250219 090124 55 60.00 KOSPI 증권 N N N Y 60 N 85200 -1200 5 -1.39 1621700 19 0.16 85200 86200 85200 112300 60500 86400 85352.63 7.06 0 -6 89866 88132 85166 83432 80466 89000 84300 822 25900 5000 65660 100 1 16440000 14007 9.82 0.78 03 0.00 8677.00 109160.00 89000 20250217 -4.27 62400 20240401 36.54 89000 -4.27 20250217 75200 13.30 20250123 89000 -4.27 20250217 62400 36.54 20240401 0.16 N 001720 5000 822 억 1160915 N N 22 N 00 N
10 20250218 160124 55 60.00 KOSPI 증권 N N N Y 60 N 86400 0 3 0.00 994288800 11750 29.36 86300 86900 82200 112300 60500 86400 84620.32 7.09 0 -3789 93000 89700 85700 82400 78400 91350 84050 822 25900 5000 65660 100 1 16440000 14204 9.96 0.79 03 0.07 8677.00 109160.00 89000 20250217 -2.92 61600 20240205 40.26 89000 -2.92 20250217 75200 14.89 20250123 89000 -2.92 20250217 62400 38.46 20240401 0.15 N 001720 5000 822 억 1164943 N N 22 N 00 N
11 20250218 150124 55 60.00 KOSPI 증권 N N N Y 60 N 86500 100 2 0.12 957075200 11319 28.28 86300 86900 82200 112300 60500 86400 84554.75 7.09 0 -3663 93000 89700 85700 82400 78400 91350 84050 822 25900 5000 65660 100 1 16440000 14221 9.97 0.79 03 0.07 8677.00 109160.00 89000 20250217 -2.81 61600 20240205 40.42 89000 -2.81 20250217 75200 15.03 20250123 89000 -2.81 20250217 62400 38.62 20240401 0.15 N 001720 5000 822 억 1164943 N N 14 N 00 N
12 20250218 140125 55 60.00 KOSPI 증권 N N N Y 60 N 86000 -400 5 -0.46 779422300 9258 23.13 86300 86400 82200 112300 60500 86400 84189.06 7.09 0 -3501 93000 89700 85700 82400 78400 91350 84050 822 25900 5000 65660 100 1 16440000 14138 9.91 0.79 03 0.06 8677.00 109160.00 89000 20250217 -3.37 61600 20240205 39.61 89000 -3.37 20250217 75200 14.36 20250123 89000 -3.37 20250217 62400 37.82 20240401 0.15 N 001720 5000 822 억 1164943 N N 14 N 00 N