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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001720/price/prices-20250301.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
20250306,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84200,-300,5,-0.36,352206000,4165,223.80,85100,87800,84100,109800,59200,84500,84563.27,7.07,0,-561,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13842,9.70,0.77,03,0.03,8677.00,109160.00,89000,20250217,-5.39,62400,20240401,34.94,89000,-5.39,20250217,75200,11.97,20250123,89000,-5.39,20250217,62400,34.94,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,240,N,00,N
20250306,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84700,200,2,0.24,318791000,3769,202.53,85100,87800,84100,109800,59200,84500,84582.38,7.07,0,-632,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13925,9.76,0.78,03,0.02,8677.00,109160.00,89000,20250217,-4.83,62400,20240401,35.74,89000,-4.83,20250217,75200,12.63,20250123,89000,-4.83,20250217,62400,35.74,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N
20250306,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,85200,700,2,0.83,248285900,2936,157.76,85100,87800,84100,109800,59200,84500,84566.04,7.07,0,-826,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,14007,9.82,0.78,03,0.02,8677.00,109160.00,89000,20250217,-4.27,62400,20240401,36.54,89000,-4.27,20250217,75200,13.30,20250123,89000,-4.27,20250217,62400,36.54,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N
20250306,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84400,-100,5,-0.12,158481100,1875,100.75,85100,87800,84100,109800,59200,84500,84523.25,7.07,0,-1104,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13875,9.73,0.77,03,0.01,8677.00,109160.00,89000,20250217,-5.17,62400,20240401,35.26,89000,-5.17,20250217,75200,12.23,20250123,89000,-5.17,20250217,62400,35.26,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N
20250306,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84300,-200,5,-0.24,105882900,1251,67.22,85100,87800,84200,109800,59200,84500,84638.61,7.07,0,-742,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13859,9.72,0.77,03,0.01,8677.00,109160.00,89000,20250217,-5.28,62400,20240401,35.10,89000,-5.28,20250217,75200,12.10,20250123,89000,-5.28,20250217,62400,35.10,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N
20250306,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84300,-200,5,-0.24,89009800,1051,56.48,85100,87800,84200,109800,59200,84500,84690.58,7.07,0,-633,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13859,9.72,0.77,03,0.01,8677.00,109160.00,89000,20250217,-5.28,62400,20240401,35.10,89000,-5.28,20250217,75200,12.10,20250123,89000,-5.28,20250217,62400,35.10,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N
20250306,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84800,300,2,0.36,47286700,557,29.93,85100,87800,84400,109800,59200,84500,84895.33,7.07,0,-296,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13941,9.77,0.78,03,0.00,8677.00,109160.00,89000,20250217,-4.72,62400,20240401,35.90,89000,-4.72,20250217,75200,12.77,20250123,89000,-4.72,20250217,62400,35.90,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N
20250306,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84700,200,2,0.24,16946000,199,10.69,85100,87800,84700,109800,59200,84500,85155.78,7.07,0,-163,86633,85566,84833,83766,83033,85200,83400,822,25300,5000,64220,100,1,16440000,13925,9.76,0.78,03,0.00,8677.00,109160.00,89000,20250217,-4.83,62400,20240401,35.74,89000,-4.83,20250217,75200,12.63,20250123,89000,-4.83,20250217,62400,35.74,20240401,0.24,N,001720,5000,822 억,,1161979,N,N,73,N,00,N
20250305,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84500,-700,5,-0.82,157710750,1858,33.22,85300,85900,84100,110700,59700,85200,84882.00,7.07,0,-52,87733,86466,85833,84566,83933,86150,84250,822,25500,5000,64750,100,1,16440000,13892,9.74,0.77,03,0.01,8677.00,109160.00,89000,20250217,-5.06,62400,20240401,35.42,89000,-5.06,20250217,75200,12.37,20250123,89000,-5.06,20250217,62400,35.42,20240401,0.24,N,001720,5000,822 억,,1161871,N,N,73,N,00,N
20250305,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84900,-300,5,-0.35,139676050,1645,29.41,85300,85900,84100,110700,59700,85200,84909.45,7.07,0,-82,87733,86466,85833,84566,83933,86150,84250,822,25500,5000,64750,100,1,16440000,13958,9.78,0.78,03,0.01,8677.00,109160.00,89000,20250217,-4.61,62400,20240401,36.06,89000,-4.61,20250217,75200,12.90,20250123,89000,-4.61,20250217,62400,36.06,20240401,0.24,N,001720,5000,822 억,,1161871,N,N,17,N,00,N
20250305,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,84700,-500,5,-0.59,136531950,1608,28.75,85300,85900,84100,110700,59700,85200,84907.93,7.07,0,-103,87733,86466,85833,84566,83933,86150,84250,822,25500,5000,64750,100,1,16440000,13925,9.76,0.78,03,0.01,8677.00,109160.00,89000,20250217,-4.83,62400,20240401,35.74,89000,-4.83,20250217,75200,12.63,20250123,89000,-4.83,20250217,62400,35.74,20240401,0.24,N,001720,5000,822 억,,1161871,N,N,17,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 20250306 160123 55 60.00 KOSPI 증권 N N N Y 60 N 84200 -300 5 -0.36 352206000 4165 223.80 85100 87800 84100 109800 59200 84500 84563.27 7.07 0 -561 86633 85566 84833 83766 83033 85200 83400 822 25300 5000 64220 100 1 16440000 13842 9.70 0.77 03 0.03 8677.00 109160.00 89000 20250217 -5.39 62400 20240401 34.94 89000 -5.39 20250217 75200 11.97 20250123 89000 -5.39 20250217 62400 34.94 20240401 0.24 N 001720 5000 822 억 1161979 N N 240 N 00 N
3 20250306 150122 55 60.00 KOSPI 증권 N N N Y 60 N 84700 200 2 0.24 318791000 3769 202.53 85100 87800 84100 109800 59200 84500 84582.38 7.07 0 -632 86633 85566 84833 83766 83033 85200 83400 822 25300 5000 64220 100 1 16440000 13925 9.76 0.78 03 0.02 8677.00 109160.00 89000 20250217 -4.83 62400 20240401 35.74 89000 -4.83 20250217 75200 12.63 20250123 89000 -4.83 20250217 62400 35.74 20240401 0.24 N 001720 5000 822 억 1161979 N N 73 N 00 N
4 20250306 140123 55 60.00 KOSPI 증권 N N N Y 60 N 85200 700 2 0.83 248285900 2936 157.76 85100 87800 84100 109800 59200 84500 84566.04 7.07 0 -826 86633 85566 84833 83766 83033 85200 83400 822 25300 5000 64220 100 1 16440000 14007 9.82 0.78 03 0.02 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 0.24 N 001720 5000 822 억 1161979 N N 73 N 00 N
5 20250306 130123 55 60.00 KOSPI 증권 N N N Y 60 N 84400 -100 5 -0.12 158481100 1875 100.75 85100 87800 84100 109800 59200 84500 84523.25 7.07 0 -1104 86633 85566 84833 83766 83033 85200 83400 822 25300 5000 64220 100 1 16440000 13875 9.73 0.77 03 0.01 8677.00 109160.00 89000 20250217 -5.17 62400 20240401 35.26 89000 -5.17 20250217 75200 12.23 20250123 89000 -5.17 20250217 62400 35.26 20240401 0.24 N 001720 5000 822 억 1161979 N N 73 N 00 N
6 20250306 120123 55 60.00 KOSPI 증권 N N N Y 60 N 84300 -200 5 -0.24 105882900 1251 67.22 85100 87800 84200 109800 59200 84500 84638.61 7.07 0 -742 86633 85566 84833 83766 83033 85200 83400 822 25300 5000 64220 100 1 16440000 13859 9.72 0.77 03 0.01 8677.00 109160.00 89000 20250217 -5.28 62400 20240401 35.10 89000 -5.28 20250217 75200 12.10 20250123 89000 -5.28 20250217 62400 35.10 20240401 0.24 N 001720 5000 822 억 1161979 N N 73 N 00 N
7 20250306 110123 55 60.00 KOSPI 증권 N N N Y 60 N 84300 -200 5 -0.24 89009800 1051 56.48 85100 87800 84200 109800 59200 84500 84690.58 7.07 0 -633 86633 85566 84833 83766 83033 85200 83400 822 25300 5000 64220 100 1 16440000 13859 9.72 0.77 03 0.01 8677.00 109160.00 89000 20250217 -5.28 62400 20240401 35.10 89000 -5.28 20250217 75200 12.10 20250123 89000 -5.28 20250217 62400 35.10 20240401 0.24 N 001720 5000 822 억 1161979 N N 73 N 00 N
8 20250306 100123 55 60.00 KOSPI 증권 N N N Y 60 N 84800 300 2 0.36 47286700 557 29.93 85100 87800 84400 109800 59200 84500 84895.33 7.07 0 -296 86633 85566 84833 83766 83033 85200 83400 822 25300 5000 64220 100 1 16440000 13941 9.77 0.78 03 0.00 8677.00 109160.00 89000 20250217 -4.72 62400 20240401 35.90 89000 -4.72 20250217 75200 12.77 20250123 89000 -4.72 20250217 62400 35.90 20240401 0.24 N 001720 5000 822 억 1161979 N N 73 N 00 N
9 20250306 090123 55 60.00 KOSPI 증권 N N N Y 60 N 84700 200 2 0.24 16946000 199 10.69 85100 87800 84700 109800 59200 84500 85155.78 7.07 0 -163 86633 85566 84833 83766 83033 85200 83400 822 25300 5000 64220 100 1 16440000 13925 9.76 0.78 03 0.00 8677.00 109160.00 89000 20250217 -4.83 62400 20240401 35.74 89000 -4.83 20250217 75200 12.63 20250123 89000 -4.83 20250217 62400 35.74 20240401 0.24 N 001720 5000 822 억 1161979 N N 73 N 00 N
10 20250305 160122 55 60.00 KOSPI 증권 N N N Y 60 N 84500 -700 5 -0.82 157710750 1858 33.22 85300 85900 84100 110700 59700 85200 84882.00 7.07 0 -52 87733 86466 85833 84566 83933 86150 84250 822 25500 5000 64750 100 1 16440000 13892 9.74 0.77 03 0.01 8677.00 109160.00 89000 20250217 -5.06 62400 20240401 35.42 89000 -5.06 20250217 75200 12.37 20250123 89000 -5.06 20250217 62400 35.42 20240401 0.24 N 001720 5000 822 억 1161871 N N 73 N 00 N
11 20250305 150123 55 60.00 KOSPI 증권 N N N Y 60 N 84900 -300 5 -0.35 139676050 1645 29.41 85300 85900 84100 110700 59700 85200 84909.45 7.07 0 -82 87733 86466 85833 84566 83933 86150 84250 822 25500 5000 64750 100 1 16440000 13958 9.78 0.78 03 0.01 8677.00 109160.00 89000 20250217 -4.61 62400 20240401 36.06 89000 -4.61 20250217 75200 12.90 20250123 89000 -4.61 20250217 62400 36.06 20240401 0.24 N 001720 5000 822 억 1161871 N N 17 N 00 N
12 20250305 140122 55 60.00 KOSPI 증권 N N N Y 60 N 84700 -500 5 -0.59 136531950 1608 28.75 85300 85900 84100 110700 59700 85200 84907.93 7.07 0 -103 87733 86466 85833 84566 83933 86150 84250 822 25500 5000 64750 100 1 16440000 13925 9.76 0.78 03 0.01 8677.00 109160.00 89000 20250217 -4.83 62400 20240401 35.74 89000 -4.83 20250217 75200 12.63 20250123 89000 -4.83 20250217 62400 35.74 20240401 0.24 N 001720 5000 822 억 1161871 N N 17 N 00 N