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
001750/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,12200,-30,5,-0.25,250306690,20462,106.05,12330,12330,12180,15890,8570,12230,12232.77,11.32,0,-2866,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1553,4.61,0.33,12,0.16,2649.00,36995.00,19410,20240805,-37.15,10010,20240417,21.88,12850,-5.06,20250226,11350,7.49,20250114,19410,-37.15,20240805,10010,21.88,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,10,N,00,N
20250306,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12240,10,2,0.08,240004700,19619,101.68,12330,12330,12180,15890,8570,12230,12233.28,11.32,0,-2671,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1558,4.62,0.33,12,0.15,2649.00,36995.00,19410,20240805,-36.94,10010,20240417,22.28,12850,-4.75,20250226,11350,7.84,20250114,19410,-36.94,20240805,10010,22.28,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N
20250306,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12230,0,3,0.00,211133980,17259,89.45,12330,12330,12180,15890,8570,12230,12233.27,11.32,0,-2649,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1557,4.62,0.33,12,0.14,2649.00,36995.00,19410,20240805,-36.99,10010,20240417,22.18,12850,-4.82,20250226,11350,7.75,20250114,19410,-36.99,20240805,10010,22.18,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N
20250306,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12210,-20,5,-0.16,188564330,15411,79.87,12330,12330,12180,15890,8570,12230,12235.70,11.32,0,-2429,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1554,4.61,0.33,12,0.12,2649.00,36995.00,19410,20240805,-37.09,10010,20240417,21.98,12850,-4.98,20250226,11350,7.58,20250114,19410,-37.09,20240805,10010,21.98,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N
20250306,120124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12210,-20,5,-0.16,151371320,12363,64.08,12330,12330,12200,15890,8570,12230,12243.90,11.32,0,-1895,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1554,4.61,0.33,12,0.10,2649.00,36995.00,19410,20240805,-37.09,10010,20240417,21.98,12850,-4.98,20250226,11350,7.58,20250114,19410,-37.09,20240805,10010,21.98,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N
20250306,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12210,-20,5,-0.16,131370990,10725,55.59,12330,12330,12200,15890,8570,12230,12249.04,11.32,0,-1217,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1554,4.61,0.33,12,0.08,2649.00,36995.00,19410,20240805,-37.09,10010,20240417,21.98,12850,-4.98,20250226,11350,7.58,20250114,19410,-37.09,20240805,10010,21.98,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N
20250306,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12210,-20,5,-0.16,92456120,7546,39.11,12330,12330,12200,15890,8570,12230,12252.34,11.32,0,-552,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1554,4.61,0.33,12,0.06,2649.00,36995.00,19410,20240805,-37.09,10010,20240417,21.98,12850,-4.98,20250226,11350,7.58,20250114,19410,-37.09,20240805,10010,21.98,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N
20250306,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12230,0,3,0.00,282290,23,0.12,12330,12330,12230,15890,8570,12230,12273.48,11.32,0,-13,12503,12366,12273,12136,12043,12435,12205,636,3660,5000,7580,10,1,12728534,1557,4.62,0.33,12,0.00,2649.00,36995.00,19410,20240805,-36.99,10010,20240417,22.18,12850,-4.82,20250226,11350,7.75,20250114,19410,-36.99,20240805,10010,22.18,20240417,0.84,N,001750,5000,636 억,,1440672,N,N,0,N,00,N
20250305,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12230,20,2,0.16,237052495,19294,140.66,12180,12410,12180,15870,8550,12210,12286.33,11.29,0,1725,12503,12356,12243,12096,11983,12300,12040,636,3660,5000,7570,10,1,12728534,1557,4.62,0.33,12,0.15,2649.00,36995.00,19410,20240805,-36.99,10010,20240417,22.18,12850,-4.82,20250226,11350,7.75,20250114,19410,-36.99,20240805,10010,22.18,20240417,0.86,N,001750,5000,636 억,,1437381,N,N,2,N,00,N
20250305,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12260,50,2,0.41,202297555,16455,119.96,12180,12410,12180,15870,8550,12210,12293.99,11.29,0,2437,12503,12356,12243,12096,11983,12300,12040,636,3660,5000,7570,10,1,12728534,1561,4.63,0.33,12,0.13,2649.00,36995.00,19410,20240805,-36.84,10010,20240417,22.48,12850,-4.59,20250226,11350,8.02,20250114,19410,-36.84,20240805,10010,22.48,20240417,0.86,N,001750,5000,636 억,,1437381,N,N,2,N,00,N
20250305,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12330,120,2,0.98,179924085,14630,106.66,12180,12410,12180,15870,8550,12210,12298.30,11.29,0,1824,12503,12356,12243,12096,11983,12300,12040,636,3660,5000,7570,10,1,12728534,1569,4.65,0.33,12,0.11,2649.00,36995.00,19410,20240805,-36.48,10010,20240417,23.18,12850,-4.05,20250226,11350,8.63,20250114,19410,-36.48,20240805,10010,23.18,20240417,0.86,N,001750,5000,636 억,,1437381,N,N,2,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 12200 -30 5 -0.25 250306690 20462 106.05 12330 12330 12180 15890 8570 12230 12232.77 11.32 0 -2866 12503 12366 12273 12136 12043 12435 12205 636 3660 5000 7580 10 1 12728534 1553 4.61 0.33 12 0.16 2649.00 36995.00 19410 20240805 -37.15 10010 20240417 21.88 12850 -5.06 20250226 11350 7.49 20250114 19410 -37.15 20240805 10010 21.88 20240417 0.84 N 001750 5000 636 억 1440672 N N 10 N 00 N
3 20250306 150123 55 60.00 KOSPI 증권 N N N Y 60 N 12240 10 2 0.08 240004700 19619 101.68 12330 12330 12180 15890 8570 12230 12233.28 11.32 0 -2671 12503 12366 12273 12136 12043 12435 12205 636 3660 5000 7580 10 1 12728534 1558 4.62 0.33 12 0.15 2649.00 36995.00 19410 20240805 -36.94 10010 20240417 22.28 12850 -4.75 20250226 11350 7.84 20250114 19410 -36.94 20240805 10010 22.28 20240417 0.84 N 001750 5000 636 억 1440672 N N 0 N 00 N
4 20250306 140123 55 60.00 KOSPI 증권 N N N Y 60 N 12230 0 3 0.00 211133980 17259 89.45 12330 12330 12180 15890 8570 12230 12233.27 11.32 0 -2649 12503 12366 12273 12136 12043 12435 12205 636 3660 5000 7580 10 1 12728534 1557 4.62 0.33 12 0.14 2649.00 36995.00 19410 20240805 -36.99 10010 20240417 22.18 12850 -4.82 20250226 11350 7.75 20250114 19410 -36.99 20240805 10010 22.18 20240417 0.84 N 001750 5000 636 억 1440672 N N 0 N 00 N
5 20250306 130123 55 60.00 KOSPI 증권 N N N Y 60 N 12210 -20 5 -0.16 188564330 15411 79.87 12330 12330 12180 15890 8570 12230 12235.70 11.32 0 -2429 12503 12366 12273 12136 12043 12435 12205 636 3660 5000 7580 10 1 12728534 1554 4.61 0.33 12 0.12 2649.00 36995.00 19410 20240805 -37.09 10010 20240417 21.98 12850 -4.98 20250226 11350 7.58 20250114 19410 -37.09 20240805 10010 21.98 20240417 0.84 N 001750 5000 636 억 1440672 N N 0 N 00 N
6 20250306 120124 55 60.00 KOSPI 증권 N N N Y 60 N 12210 -20 5 -0.16 151371320 12363 64.08 12330 12330 12200 15890 8570 12230 12243.90 11.32 0 -1895 12503 12366 12273 12136 12043 12435 12205 636 3660 5000 7580 10 1 12728534 1554 4.61 0.33 12 0.10 2649.00 36995.00 19410 20240805 -37.09 10010 20240417 21.98 12850 -4.98 20250226 11350 7.58 20250114 19410 -37.09 20240805 10010 21.98 20240417 0.84 N 001750 5000 636 억 1440672 N N 0 N 00 N
7 20250306 110123 55 60.00 KOSPI 증권 N N N Y 60 N 12210 -20 5 -0.16 131370990 10725 55.59 12330 12330 12200 15890 8570 12230 12249.04 11.32 0 -1217 12503 12366 12273 12136 12043 12435 12205 636 3660 5000 7580 10 1 12728534 1554 4.61 0.33 12 0.08 2649.00 36995.00 19410 20240805 -37.09 10010 20240417 21.98 12850 -4.98 20250226 11350 7.58 20250114 19410 -37.09 20240805 10010 21.98 20240417 0.84 N 001750 5000 636 억 1440672 N N 0 N 00 N
8 20250306 100123 55 60.00 KOSPI 증권 N N N Y 60 N 12210 -20 5 -0.16 92456120 7546 39.11 12330 12330 12200 15890 8570 12230 12252.34 11.32 0 -552 12503 12366 12273 12136 12043 12435 12205 636 3660 5000 7580 10 1 12728534 1554 4.61 0.33 12 0.06 2649.00 36995.00 19410 20240805 -37.09 10010 20240417 21.98 12850 -4.98 20250226 11350 7.58 20250114 19410 -37.09 20240805 10010 21.98 20240417 0.84 N 001750 5000 636 억 1440672 N N 0 N 00 N
9 20250306 090124 55 60.00 KOSPI 증권 N N N Y 60 N 12230 0 3 0.00 282290 23 0.12 12330 12330 12230 15890 8570 12230 12273.48 11.32 0 -13 12503 12366 12273 12136 12043 12435 12205 636 3660 5000 7580 10 1 12728534 1557 4.62 0.33 12 0.00 2649.00 36995.00 19410 20240805 -36.99 10010 20240417 22.18 12850 -4.82 20250226 11350 7.75 20250114 19410 -36.99 20240805 10010 22.18 20240417 0.84 N 001750 5000 636 억 1440672 N N 0 N 00 N
10 20250305 160123 55 60.00 KOSPI 증권 N N N Y 60 N 12230 20 2 0.16 237052495 19294 140.66 12180 12410 12180 15870 8550 12210 12286.33 11.29 0 1725 12503 12356 12243 12096 11983 12300 12040 636 3660 5000 7570 10 1 12728534 1557 4.62 0.33 12 0.15 2649.00 36995.00 19410 20240805 -36.99 10010 20240417 22.18 12850 -4.82 20250226 11350 7.75 20250114 19410 -36.99 20240805 10010 22.18 20240417 0.86 N 001750 5000 636 억 1437381 N N 2 N 00 N
11 20250305 150123 55 60.00 KOSPI 증권 N N N Y 60 N 12260 50 2 0.41 202297555 16455 119.96 12180 12410 12180 15870 8550 12210 12293.99 11.29 0 2437 12503 12356 12243 12096 11983 12300 12040 636 3660 5000 7570 10 1 12728534 1561 4.63 0.33 12 0.13 2649.00 36995.00 19410 20240805 -36.84 10010 20240417 22.48 12850 -4.59 20250226 11350 8.02 20250114 19410 -36.84 20240805 10010 22.48 20240417 0.86 N 001750 5000 636 억 1437381 N N 2 N 00 N
12 20250305 140123 55 60.00 KOSPI 증권 N N N Y 60 N 12330 120 2 0.98 179924085 14630 106.66 12180 12410 12180 15870 8550 12210 12298.30 11.29 0 1824 12503 12356 12243 12096 11983 12300 12040 636 3660 5000 7570 10 1 12728534 1569 4.65 0.33 12 0.11 2649.00 36995.00 19410 20240805 -36.48 10010 20240417 23.18 12850 -4.05 20250226 11350 8.63 20250114 19410 -36.48 20240805 10010 23.18 20240417 0.86 N 001750 5000 636 억 1437381 N N 2 N 00 N