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
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
20250219,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12120,170,2,1.42,379992310,31530,198.81,11900,12130,11900,15530,8370,11950,12051.77,11.63,0,3938,12070,12010,11940,11880,11810,11975,11845,636,3580,5000,7400,10,1,12728534,1543,4.58,0.33,12,0.25,2649.00,36995.00,19410,20240805,-37.56,9650,20240206,25.60,12380,-2.10,20250124,11350,6.78,20250114,19410,-37.56,20240805,10010,21.08,20240417,0.83,N,001750,5000,636 억,,1480149,N,N,0,N,00,N
20250219,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12110,160,2,1.34,359993970,29878,188.40,11900,12130,11900,15530,8370,11950,12048.80,11.63,0,3979,12070,12010,11940,11880,11810,11975,11845,636,3580,5000,7400,10,1,12728534,1541,4.57,0.33,12,0.23,2649.00,36995.00,19410,20240805,-37.61,9650,20240206,25.49,12380,-2.18,20250124,11350,6.70,20250114,19410,-37.61,20240805,10010,20.98,20240417,0.83,N,001750,5000,636 억,,1480149,N,N,0,N,00,N
20250219,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12110,160,2,1.34,325204040,27005,170.28,11900,12110,11900,15530,8370,11950,12042.36,11.63,0,3405,12070,12010,11940,11880,11810,11975,11845,636,3580,5000,7400,10,1,12728534,1541,4.57,0.33,12,0.21,2649.00,36995.00,19410,20240805,-37.61,9650,20240206,25.49,12380,-2.18,20250124,11350,6.70,20250114,19410,-37.61,20240805,10010,20.98,20240417,0.83,N,001750,5000,636 억,,1480149,N,N,0,N,00,N
20250219,130125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,130,2,1.09,290568640,24142,152.23,11900,12090,11900,15530,8370,11950,12035.81,11.63,0,3015,12070,12010,11940,11880,11810,11975,11845,636,3580,5000,7400,10,1,12728534,1538,4.56,0.33,12,0.19,2649.00,36995.00,19410,20240805,-37.76,9650,20240206,25.18,12380,-2.42,20250124,11350,6.43,20250114,19410,-37.76,20240805,10010,20.68,20240417,0.83,N,001750,5000,636 억,,1480149,N,N,0,N,00,N
20250219,120125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,130,2,1.09,246125820,20461,129.02,11900,12090,11900,15530,8370,11950,12029.02,11.63,0,3041,12070,12010,11940,11880,11810,11975,11845,636,3580,5000,7400,10,1,12728534,1538,4.56,0.33,12,0.16,2649.00,36995.00,19410,20240805,-37.76,9650,20240206,25.18,12380,-2.42,20250124,11350,6.43,20250114,19410,-37.76,20240805,10010,20.68,20240417,0.83,N,001750,5000,636 억,,1480149,N,N,0,N,00,N
20250219,110125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,140,2,1.17,229166520,19057,120.17,11900,12090,11900,15530,8370,11950,12025.32,11.63,0,2863,12070,12010,11940,11880,11810,11975,11845,636,3580,5000,7400,10,1,12728534,1539,4.56,0.33,12,0.15,2649.00,36995.00,19410,20240805,-37.71,9650,20240206,25.28,12380,-2.34,20250124,11350,6.52,20250114,19410,-37.71,20240805,10010,20.78,20240417,0.83,N,001750,5000,636 억,,1480149,N,N,0,N,00,N
20250219,100125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12000,50,2,0.42,117446060,9781,61.67,11900,12050,11900,15530,8370,11950,12007.57,11.63,0,2759,12070,12010,11940,11880,11810,11975,11845,636,3580,5000,7400,10,1,12728534,1527,4.53,0.32,12,0.08,2649.00,36995.00,19410,20240805,-38.18,9650,20240206,24.35,12380,-3.07,20250124,11350,5.73,20250114,19410,-38.18,20240805,10010,19.88,20240417,0.83,N,001750,5000,636 억,,1480149,N,N,0,N,00,N
20250219,090125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11900,-50,5,-0.42,904400,76,0.48,11900,11900,11900,15530,8370,11950,11900.00,11.63,0,-26,12070,12010,11940,11880,11810,11975,11845,636,3580,5000,7400,10,1,12728534,1515,4.49,0.32,12,0.00,2649.00,36995.00,19410,20240805,-38.69,9650,20240206,23.32,12380,-3.88,20250124,11350,4.85,20250114,19410,-38.69,20240805,10010,18.88,20240417,0.83,N,001750,5000,636 억,,1480149,N,N,0,N,00,N
20250218,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11950,10,2,0.08,189126430,15829,64.41,12000,12000,11870,15520,8360,11940,11948.10,11.62,0,2383,12240,12090,11950,11800,11660,12020,11730,636,3580,5000,7400,10,1,12728534,1521,4.51,0.32,12,0.12,2649.00,36995.00,19410,20240805,-38.43,9650,20240206,23.83,12380,-3.47,20250124,11350,5.29,20250114,19410,-38.43,20240805,10010,19.38,20240417,0.84,N,001750,5000,636 억,,1479645,N,N,1,N,00,N
20250218,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11970,30,2,0.25,179589830,15031,61.16,12000,12000,11870,15520,8360,11940,11947.96,11.62,0,2072,12240,12090,11950,11800,11660,12020,11730,636,3580,5000,7400,10,1,12728534,1524,4.52,0.32,12,0.12,2649.00,36995.00,19410,20240805,-38.33,9650,20240206,24.04,12380,-3.31,20250124,11350,5.46,20250114,19410,-38.33,20240805,10010,19.58,20240417,0.84,N,001750,5000,636 억,,1479645,N,N,1,N,00,N
20250218,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11970,30,2,0.25,164716410,13787,56.10,12000,12000,11870,15520,8360,11940,11947.23,11.62,0,2171,12240,12090,11950,11800,11660,12020,11730,636,3580,5000,7400,10,1,12728534,1524,4.52,0.32,12,0.11,2649.00,36995.00,19410,20240805,-38.33,9650,20240206,24.04,12380,-3.31,20250124,11350,5.46,20250114,19410,-38.33,20240805,10010,19.58,20240417,0.84,N,001750,5000,636 억,,1479645,N,N,1,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 160125 55 60.00 KOSPI 증권 N N N Y 60 N 12120 170 2 1.42 379992310 31530 198.81 11900 12130 11900 15530 8370 11950 12051.77 11.63 0 3938 12070 12010 11940 11880 11810 11975 11845 636 3580 5000 7400 10 1 12728534 1543 4.58 0.33 12 0.25 2649.00 36995.00 19410 20240805 -37.56 9650 20240206 25.60 12380 -2.10 20250124 11350 6.78 20250114 19410 -37.56 20240805 10010 21.08 20240417 0.83 N 001750 5000 636 억 1480149 N N 0 N 00 N
3 20250219 150125 55 60.00 KOSPI 증권 N N N Y 60 N 12110 160 2 1.34 359993970 29878 188.40 11900 12130 11900 15530 8370 11950 12048.80 11.63 0 3979 12070 12010 11940 11880 11810 11975 11845 636 3580 5000 7400 10 1 12728534 1541 4.57 0.33 12 0.23 2649.00 36995.00 19410 20240805 -37.61 9650 20240206 25.49 12380 -2.18 20250124 11350 6.70 20250114 19410 -37.61 20240805 10010 20.98 20240417 0.83 N 001750 5000 636 억 1480149 N N 0 N 00 N
4 20250219 140125 55 60.00 KOSPI 증권 N N N Y 60 N 12110 160 2 1.34 325204040 27005 170.28 11900 12110 11900 15530 8370 11950 12042.36 11.63 0 3405 12070 12010 11940 11880 11810 11975 11845 636 3580 5000 7400 10 1 12728534 1541 4.57 0.33 12 0.21 2649.00 36995.00 19410 20240805 -37.61 9650 20240206 25.49 12380 -2.18 20250124 11350 6.70 20250114 19410 -37.61 20240805 10010 20.98 20240417 0.83 N 001750 5000 636 억 1480149 N N 0 N 00 N
5 20250219 130125 55 60.00 KOSPI 증권 N N N Y 60 N 12080 130 2 1.09 290568640 24142 152.23 11900 12090 11900 15530 8370 11950 12035.81 11.63 0 3015 12070 12010 11940 11880 11810 11975 11845 636 3580 5000 7400 10 1 12728534 1538 4.56 0.33 12 0.19 2649.00 36995.00 19410 20240805 -37.76 9650 20240206 25.18 12380 -2.42 20250124 11350 6.43 20250114 19410 -37.76 20240805 10010 20.68 20240417 0.83 N 001750 5000 636 억 1480149 N N 0 N 00 N
6 20250219 120125 55 60.00 KOSPI 증권 N N N Y 60 N 12080 130 2 1.09 246125820 20461 129.02 11900 12090 11900 15530 8370 11950 12029.02 11.63 0 3041 12070 12010 11940 11880 11810 11975 11845 636 3580 5000 7400 10 1 12728534 1538 4.56 0.33 12 0.16 2649.00 36995.00 19410 20240805 -37.76 9650 20240206 25.18 12380 -2.42 20250124 11350 6.43 20250114 19410 -37.76 20240805 10010 20.68 20240417 0.83 N 001750 5000 636 억 1480149 N N 0 N 00 N
7 20250219 110125 55 60.00 KOSPI 증권 N N N Y 60 N 12090 140 2 1.17 229166520 19057 120.17 11900 12090 11900 15530 8370 11950 12025.32 11.63 0 2863 12070 12010 11940 11880 11810 11975 11845 636 3580 5000 7400 10 1 12728534 1539 4.56 0.33 12 0.15 2649.00 36995.00 19410 20240805 -37.71 9650 20240206 25.28 12380 -2.34 20250124 11350 6.52 20250114 19410 -37.71 20240805 10010 20.78 20240417 0.83 N 001750 5000 636 억 1480149 N N 0 N 00 N
8 20250219 100125 55 60.00 KOSPI 증권 N N N Y 60 N 12000 50 2 0.42 117446060 9781 61.67 11900 12050 11900 15530 8370 11950 12007.57 11.63 0 2759 12070 12010 11940 11880 11810 11975 11845 636 3580 5000 7400 10 1 12728534 1527 4.53 0.32 12 0.08 2649.00 36995.00 19410 20240805 -38.18 9650 20240206 24.35 12380 -3.07 20250124 11350 5.73 20250114 19410 -38.18 20240805 10010 19.88 20240417 0.83 N 001750 5000 636 억 1480149 N N 0 N 00 N
9 20250219 090125 55 60.00 KOSPI 증권 N N N Y 60 N 11900 -50 5 -0.42 904400 76 0.48 11900 11900 11900 15530 8370 11950 11900.00 11.63 0 -26 12070 12010 11940 11880 11810 11975 11845 636 3580 5000 7400 10 1 12728534 1515 4.49 0.32 12 0.00 2649.00 36995.00 19410 20240805 -38.69 9650 20240206 23.32 12380 -3.88 20250124 11350 4.85 20250114 19410 -38.69 20240805 10010 18.88 20240417 0.83 N 001750 5000 636 억 1480149 N N 0 N 00 N
10 20250218 160124 55 60.00 KOSPI 증권 N N N Y 60 N 11950 10 2 0.08 189126430 15829 64.41 12000 12000 11870 15520 8360 11940 11948.10 11.62 0 2383 12240 12090 11950 11800 11660 12020 11730 636 3580 5000 7400 10 1 12728534 1521 4.51 0.32 12 0.12 2649.00 36995.00 19410 20240805 -38.43 9650 20240206 23.83 12380 -3.47 20250124 11350 5.29 20250114 19410 -38.43 20240805 10010 19.38 20240417 0.84 N 001750 5000 636 억 1479645 N N 1 N 00 N
11 20250218 150125 55 60.00 KOSPI 증권 N N N Y 60 N 11970 30 2 0.25 179589830 15031 61.16 12000 12000 11870 15520 8360 11940 11947.96 11.62 0 2072 12240 12090 11950 11800 11660 12020 11730 636 3580 5000 7400 10 1 12728534 1524 4.52 0.32 12 0.12 2649.00 36995.00 19410 20240805 -38.33 9650 20240206 24.04 12380 -3.31 20250124 11350 5.46 20250114 19410 -38.33 20240805 10010 19.58 20240417 0.84 N 001750 5000 636 억 1479645 N N 1 N 00 N
12 20250218 140125 55 60.00 KOSPI 증권 N N N Y 60 N 11970 30 2 0.25 164716410 13787 56.10 12000 12000 11870 15520 8360 11940 11947.23 11.62 0 2171 12240 12090 11950 11800 11660 12020 11730 636 3580 5000 7400 10 1 12728534 1524 4.52 0.32 12 0.11 2649.00 36995.00 19410 20240805 -38.33 9650 20240206 24.04 12380 -3.31 20250124 11350 5.46 20250114 19410 -38.33 20240805 10010 19.58 20240417 0.84 N 001750 5000 636 억 1479645 N N 1 N 00 N