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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79100,-100,5,-0.13,319187000,4011,97.26,78700,80500,78700,102900,55500,79200,79577.91,7.02,0,-201,80466,79832,79066,78432,77666,79450,78050,822,23700,5000,60190,100,1,16440000,13004,9.12,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.02,60600,20240130,30.53,80500,-1.74,20250212,75200,5.19,20250123,86000,-8.02,20240822,62400,26.76,20240401,0.16,N,001720,5000,822 억,,1153951,N,N,50,N,00,N
20250212,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79200,0,3,0.00,275097800,3455,83.78,78700,80500,78700,102900,55500,79200,79623.10,7.02,0,-54,80466,79832,79066,78432,77666,79450,78050,822,23700,5000,60190,100,1,16440000,13020,9.13,0.73,03,0.02,8677.00,109160.00,86000,20240822,-7.91,60600,20240130,30.69,80500,-1.61,20250212,75200,5.32,20250123,86000,-7.91,20240822,62400,26.92,20240401,0.16,N,001720,5000,822 억,,1153951,N,N,0,N,00,N
20250212,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79200,0,3,0.00,249063600,3127,75.82,78700,80500,78700,102900,55500,79200,79649.38,7.02,0,-31,80466,79832,79066,78432,77666,79450,78050,822,23700,5000,60190,100,1,16440000,13020,9.13,0.73,03,0.02,8677.00,109160.00,86000,20240822,-7.91,60600,20240130,30.69,80500,-1.61,20250212,75200,5.32,20250123,86000,-7.91,20240822,62400,26.92,20240401,0.16,N,001720,5000,822 억,,1153951,N,N,0,N,00,N
20250212,130124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79200,0,3,0.00,234645700,2945,71.41,78700,80500,78700,102900,55500,79200,79675.96,7.02,0,107,80466,79832,79066,78432,77666,79450,78050,822,23700,5000,60190,100,1,16440000,13020,9.13,0.73,03,0.02,8677.00,109160.00,86000,20240822,-7.91,60600,20240130,30.69,80500,-1.61,20250212,75200,5.32,20250123,86000,-7.91,20240822,62400,26.92,20240401,0.16,N,001720,5000,822 억,,1153951,N,N,0,N,00,N
20250212,120124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79400,200,2,0.25,185224400,2325,56.38,78700,80500,78700,102900,55500,79200,79666.41,7.02,0,296,80466,79832,79066,78432,77666,79450,78050,822,23700,5000,60190,100,1,16440000,13053,9.15,0.73,03,0.01,8677.00,109160.00,86000,20240822,-7.67,60600,20240130,31.02,80500,-1.37,20250212,75200,5.59,20250123,86000,-7.67,20240822,62400,27.24,20240401,0.16,N,001720,5000,822 억,,1153951,N,N,0,N,00,N
20250212,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79600,400,2,0.51,124095100,1555,37.71,78700,80500,78700,102900,55500,79200,79803.92,7.02,0,341,80466,79832,79066,78432,77666,79450,78050,822,23700,5000,60190,100,1,16440000,13086,9.17,0.73,03,0.01,8677.00,109160.00,86000,20240822,-7.44,60600,20240130,31.35,80500,-1.12,20250212,75200,5.85,20250123,86000,-7.44,20240822,62400,27.56,20240401,0.16,N,001720,5000,822 억,,1153951,N,N,0,N,00,N
20250212,100123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,80000,800,2,1.01,62711400,788,19.11,78700,80100,78700,102900,55500,79200,79582.99,7.02,0,-19,80466,79832,79066,78432,77666,79450,78050,822,23700,5000,60190,100,1,16440000,13152,9.22,0.73,03,0.00,8677.00,109160.00,86000,20240822,-6.98,60600,20240130,32.01,80100,-0.12,20250212,75200,6.38,20250123,86000,-6.98,20240822,62400,28.21,20240401,0.16,N,001720,5000,822 억,,1153951,N,N,0,N,00,N
20250212,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79400,200,2,0.25,552300,7,0.17,78700,79400,78700,102900,55500,79200,78900.00,7.02,0,2,80466,79832,79066,78432,77666,79450,78050,822,23700,5000,60190,100,1,16440000,13053,9.15,0.73,03,0.00,8677.00,109160.00,86000,20240822,-7.67,60600,20240130,31.02,79700,-0.38,20250211,75200,5.59,20250123,86000,-7.67,20240822,62400,27.24,20240401,0.16,N,001720,5000,822 억,,1153951,N,N,0,N,00,N
20250211,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,79200,-100,5,-0.13,324370600,4123,82.76,79600,79700,78300,103000,55600,79300,78672.80,7.03,0,-1931,79700,79500,79100,78900,78500,79600,79000,822,23700,5000,60260,100,1,16440000,13020,9.13,0.73,03,0.03,8677.00,109160.00,86000,20240822,-7.91,59900,20240129,32.22,79700,-0.63,20250211,75200,5.32,20250123,86000,-7.91,20240822,62400,26.92,20240401,0.15,N,001720,5000,822 억,,1155915,N,N,1,N,00,N
20250211,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78600,-700,5,-0.88,293115700,3727,74.81,79600,79700,78300,103000,55600,79300,78646.55,7.03,0,-1885,79700,79500,79100,78900,78500,79600,79000,822,23700,5000,60260,100,1,16440000,12922,9.06,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.60,59900,20240129,31.22,79700,-1.38,20250211,75200,4.52,20250123,86000,-8.60,20240822,62400,25.96,20240401,0.15,N,001720,5000,822 억,,1155915,N,N,1,N,00,N
20250211,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78800,-500,5,-0.63,238226600,3028,60.78,79600,79700,78300,103000,55600,79300,78674.57,7.03,0,-1703,79700,79500,79100,78900,78500,79600,79000,822,23700,5000,60260,100,1,16440000,12955,9.08,0.72,03,0.02,8677.00,109160.00,86000,20240822,-8.37,59900,20240129,31.55,79700,-1.13,20250211,75200,4.79,20250123,86000,-8.37,20240822,62400,26.28,20240401,0.15,N,001720,5000,822 억,,1155915,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 20250212 160123 55 60.00 KOSPI 증권 N N N Y 60 N 79100 -100 5 -0.13 319187000 4011 97.26 78700 80500 78700 102900 55500 79200 79577.91 7.02 0 -201 80466 79832 79066 78432 77666 79450 78050 822 23700 5000 60190 100 1 16440000 13004 9.12 0.72 03 0.02 8677.00 109160.00 86000 20240822 -8.02 60600 20240130 30.53 80500 -1.74 20250212 75200 5.19 20250123 86000 -8.02 20240822 62400 26.76 20240401 0.16 N 001720 5000 822 억 1153951 N N 50 N 00 N
3 20250212 150123 55 60.00 KOSPI 증권 N N N Y 60 N 79200 0 3 0.00 275097800 3455 83.78 78700 80500 78700 102900 55500 79200 79623.10 7.02 0 -54 80466 79832 79066 78432 77666 79450 78050 822 23700 5000 60190 100 1 16440000 13020 9.13 0.73 03 0.02 8677.00 109160.00 86000 20240822 -7.91 60600 20240130 30.69 80500 -1.61 20250212 75200 5.32 20250123 86000 -7.91 20240822 62400 26.92 20240401 0.16 N 001720 5000 822 억 1153951 N N 0 N 00 N
4 20250212 140123 55 60.00 KOSPI 증권 N N N Y 60 N 79200 0 3 0.00 249063600 3127 75.82 78700 80500 78700 102900 55500 79200 79649.38 7.02 0 -31 80466 79832 79066 78432 77666 79450 78050 822 23700 5000 60190 100 1 16440000 13020 9.13 0.73 03 0.02 8677.00 109160.00 86000 20240822 -7.91 60600 20240130 30.69 80500 -1.61 20250212 75200 5.32 20250123 86000 -7.91 20240822 62400 26.92 20240401 0.16 N 001720 5000 822 억 1153951 N N 0 N 00 N
5 20250212 130124 55 60.00 KOSPI 증권 N N N Y 60 N 79200 0 3 0.00 234645700 2945 71.41 78700 80500 78700 102900 55500 79200 79675.96 7.02 0 107 80466 79832 79066 78432 77666 79450 78050 822 23700 5000 60190 100 1 16440000 13020 9.13 0.73 03 0.02 8677.00 109160.00 86000 20240822 -7.91 60600 20240130 30.69 80500 -1.61 20250212 75200 5.32 20250123 86000 -7.91 20240822 62400 26.92 20240401 0.16 N 001720 5000 822 억 1153951 N N 0 N 00 N
6 20250212 120124 55 60.00 KOSPI 증권 N N N Y 60 N 79400 200 2 0.25 185224400 2325 56.38 78700 80500 78700 102900 55500 79200 79666.41 7.02 0 296 80466 79832 79066 78432 77666 79450 78050 822 23700 5000 60190 100 1 16440000 13053 9.15 0.73 03 0.01 8677.00 109160.00 86000 20240822 -7.67 60600 20240130 31.02 80500 -1.37 20250212 75200 5.59 20250123 86000 -7.67 20240822 62400 27.24 20240401 0.16 N 001720 5000 822 억 1153951 N N 0 N 00 N
7 20250212 110123 55 60.00 KOSPI 증권 N N N Y 60 N 79600 400 2 0.51 124095100 1555 37.71 78700 80500 78700 102900 55500 79200 79803.92 7.02 0 341 80466 79832 79066 78432 77666 79450 78050 822 23700 5000 60190 100 1 16440000 13086 9.17 0.73 03 0.01 8677.00 109160.00 86000 20240822 -7.44 60600 20240130 31.35 80500 -1.12 20250212 75200 5.85 20250123 86000 -7.44 20240822 62400 27.56 20240401 0.16 N 001720 5000 822 억 1153951 N N 0 N 00 N
8 20250212 100123 55 60.00 KOSPI 증권 N N N Y 60 N 80000 800 2 1.01 62711400 788 19.11 78700 80100 78700 102900 55500 79200 79582.99 7.02 0 -19 80466 79832 79066 78432 77666 79450 78050 822 23700 5000 60190 100 1 16440000 13152 9.22 0.73 03 0.00 8677.00 109160.00 86000 20240822 -6.98 60600 20240130 32.01 80100 -0.12 20250212 75200 6.38 20250123 86000 -6.98 20240822 62400 28.21 20240401 0.16 N 001720 5000 822 억 1153951 N N 0 N 00 N
9 20250212 090123 55 60.00 KOSPI 증권 N N N Y 60 N 79400 200 2 0.25 552300 7 0.17 78700 79400 78700 102900 55500 79200 78900.00 7.02 0 2 80466 79832 79066 78432 77666 79450 78050 822 23700 5000 60190 100 1 16440000 13053 9.15 0.73 03 0.00 8677.00 109160.00 86000 20240822 -7.67 60600 20240130 31.02 79700 -0.38 20250211 75200 5.59 20250123 86000 -7.67 20240822 62400 27.24 20240401 0.16 N 001720 5000 822 억 1153951 N N 0 N 00 N
10 20250211 160123 55 60.00 KOSPI 증권 N N N Y 60 N 79200 -100 5 -0.13 324370600 4123 82.76 79600 79700 78300 103000 55600 79300 78672.80 7.03 0 -1931 79700 79500 79100 78900 78500 79600 79000 822 23700 5000 60260 100 1 16440000 13020 9.13 0.73 03 0.03 8677.00 109160.00 86000 20240822 -7.91 59900 20240129 32.22 79700 -0.63 20250211 75200 5.32 20250123 86000 -7.91 20240822 62400 26.92 20240401 0.15 N 001720 5000 822 억 1155915 N N 1 N 00 N
11 20250211 150123 55 60.00 KOSPI 증권 N N N Y 60 N 78600 -700 5 -0.88 293115700 3727 74.81 79600 79700 78300 103000 55600 79300 78646.55 7.03 0 -1885 79700 79500 79100 78900 78500 79600 79000 822 23700 5000 60260 100 1 16440000 12922 9.06 0.72 03 0.02 8677.00 109160.00 86000 20240822 -8.60 59900 20240129 31.22 79700 -1.38 20250211 75200 4.52 20250123 86000 -8.60 20240822 62400 25.96 20240401 0.15 N 001720 5000 822 억 1155915 N N 1 N 00 N
12 20250211 140124 55 60.00 KOSPI 증권 N N N Y 60 N 78800 -500 5 -0.63 238226600 3028 60.78 79600 79700 78300 103000 55600 79300 78674.57 7.03 0 -1703 79700 79500 79100 78900 78500 79600 79000 822 23700 5000 60260 100 1 16440000 12955 9.08 0.72 03 0.02 8677.00 109160.00 86000 20240822 -8.37 59900 20240129 31.55 79700 -1.13 20250211 75200 4.79 20250123 86000 -8.37 20240822 62400 26.28 20240401 0.15 N 001720 5000 822 억 1155915 N N 1 N 00 N