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
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
20250212,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12000,180,2,1.52,218202330,18279,183.60,11810,12040,11790,15360,8280,11820,11936.72,11.54,0,-1258,11926,11872,11836,11782,11746,11855,11765,636,3540,5000,7320,10,1,12728534,1527,4.53,0.32,12,0.14,2649.00,36995.00,19410,20240805,-38.18,9100,20240130,31.87,12380,-3.07,20250124,11350,5.73,20250114,19410,-38.18,20240805,9990,20.12,20240213,0.81,N,001750,5000,636 억,,1468403,N,N,1,N,00,N
20250212,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11930,110,2,0.93,182546580,15307,153.75,11810,12040,11790,15360,8280,11820,11925.69,11.54,0,-569,11926,11872,11836,11782,11746,11855,11765,636,3540,5000,7320,10,1,12728534,1519,4.50,0.32,12,0.12,2649.00,36995.00,19410,20240805,-38.54,9100,20240130,31.10,12380,-3.63,20250124,11350,5.11,20250114,19410,-38.54,20240805,9990,19.42,20240213,0.81,N,001750,5000,636 억,,1468403,N,N,1,N,00,N
20250212,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11970,150,2,1.27,172762360,14486,145.50,11810,12040,11790,15360,8280,11820,11926.16,11.54,0,-208,11926,11872,11836,11782,11746,11855,11765,636,3540,5000,7320,10,1,12728534,1524,4.52,0.32,12,0.11,2649.00,36995.00,19410,20240805,-38.33,9100,20240130,31.54,12380,-3.31,20250124,11350,5.46,20250114,19410,-38.33,20240805,9990,19.82,20240213,0.81,N,001750,5000,636 억,,1468403,N,N,1,N,00,N
20250212,130124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12040,220,2,1.86,156379950,13113,131.71,11810,12040,11790,15360,8280,11820,11925.57,11.54,0,136,11926,11872,11836,11782,11746,11855,11765,636,3540,5000,7320,10,1,12728534,1533,4.55,0.33,12,0.10,2649.00,36995.00,19410,20240805,-37.97,9100,20240130,32.31,12380,-2.75,20250124,11350,6.08,20250114,19410,-37.97,20240805,9990,20.52,20240213,0.81,N,001750,5000,636 억,,1468403,N,N,1,N,00,N
20250212,120124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12000,180,2,1.52,119425810,10029,100.73,11810,12000,11790,15360,8280,11820,11908.05,11.54,0,406,11926,11872,11836,11782,11746,11855,11765,636,3540,5000,7320,10,1,12728534,1527,4.53,0.32,12,0.08,2649.00,36995.00,19410,20240805,-38.18,9100,20240130,31.87,12380,-3.07,20250124,11350,5.73,20250114,19410,-38.18,20240805,9990,20.12,20240213,0.81,N,001750,5000,636 억,,1468403,N,N,1,N,00,N
20250212,110124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11930,110,2,0.93,60625040,5110,51.33,11810,11940,11790,15360,8280,11820,11864.00,11.54,0,382,11926,11872,11836,11782,11746,11855,11765,636,3540,5000,7320,10,1,12728534,1519,4.50,0.32,12,0.04,2649.00,36995.00,19410,20240805,-38.54,9100,20240130,31.10,12380,-3.63,20250124,11350,5.11,20250114,19410,-38.54,20240805,9990,19.42,20240213,0.81,N,001750,5000,636 억,,1468403,N,N,1,N,00,N
20250212,100124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11840,20,2,0.17,30503020,2579,25.90,11810,11930,11790,15360,8280,11820,11827.46,11.54,0,159,11926,11872,11836,11782,11746,11855,11765,636,3540,5000,7320,10,1,12728534,1507,4.47,0.32,12,0.02,2649.00,36995.00,19410,20240805,-39.00,9100,20240130,30.11,12380,-4.36,20250124,11350,4.32,20250114,19410,-39.00,20240805,9990,18.52,20240213,0.81,N,001750,5000,636 억,,1468403,N,N,1,N,00,N
20250212,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11790,-30,5,-0.25,70780,6,0.06,11810,11810,11790,15360,8280,11820,11796.67,11.54,0,-5,11926,11872,11836,11782,11746,11855,11765,636,3540,5000,7320,10,1,12728534,1501,4.45,0.32,12,0.00,2649.00,36995.00,19410,20240805,-39.26,9100,20240130,29.56,12380,-4.77,20250124,11350,3.88,20250114,19410,-39.26,20240805,9990,18.02,20240213,0.81,N,001750,5000,636 억,,1468403,N,N,1,N,00,N
20250211,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11820,20,2,0.17,116920960,9883,49.00,11870,11890,11800,15340,8260,11800,11830.51,11.54,0,-3829,12066,11932,11866,11732,11666,11900,11700,636,3540,5000,7310,10,1,12728534,1505,4.46,0.32,12,0.08,2649.00,36995.00,19410,20240805,-39.10,9010,20240129,31.19,12380,-4.52,20250124,11350,4.14,20250114,19410,-39.10,20240805,9990,18.32,20240213,0.80,N,001750,5000,636 억,,1469489,N,N,1,N,00,N
20250211,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11860,60,2,0.51,111964660,9464,46.92,11870,11890,11800,15340,8260,11800,11830.59,11.54,0,-3739,12066,11932,11866,11732,11666,11900,11700,636,3540,5000,7310,10,1,12728534,1510,4.48,0.32,12,0.07,2649.00,36995.00,19410,20240805,-38.90,9010,20240129,31.63,12380,-4.20,20250124,11350,4.49,20250114,19410,-38.90,20240805,9990,18.72,20240213,0.80,N,001750,5000,636 억,,1469489,N,N,0,N,00,N
20250211,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11880,80,2,0.68,100902900,8531,42.30,11870,11890,11800,15340,8260,11800,11827.79,11.54,0,-3646,12066,11932,11866,11732,11666,11900,11700,636,3540,5000,7310,10,1,12728534,1512,4.48,0.32,12,0.07,2649.00,36995.00,19410,20240805,-38.79,9010,20240129,31.85,12380,-4.04,20250124,11350,4.67,20250114,19410,-38.79,20240805,9990,18.92,20240213,0.80,N,001750,5000,636 억,,1469489,N,N,0,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 160124 55 60.00 KOSPI 증권 N N N Y 60 N 12000 180 2 1.52 218202330 18279 183.60 11810 12040 11790 15360 8280 11820 11936.72 11.54 0 -1258 11926 11872 11836 11782 11746 11855 11765 636 3540 5000 7320 10 1 12728534 1527 4.53 0.32 12 0.14 2649.00 36995.00 19410 20240805 -38.18 9100 20240130 31.87 12380 -3.07 20250124 11350 5.73 20250114 19410 -38.18 20240805 9990 20.12 20240213 0.81 N 001750 5000 636 억 1468403 N N 1 N 00 N
3 20250212 150124 55 60.00 KOSPI 증권 N N N Y 60 N 11930 110 2 0.93 182546580 15307 153.75 11810 12040 11790 15360 8280 11820 11925.69 11.54 0 -569 11926 11872 11836 11782 11746 11855 11765 636 3540 5000 7320 10 1 12728534 1519 4.50 0.32 12 0.12 2649.00 36995.00 19410 20240805 -38.54 9100 20240130 31.10 12380 -3.63 20250124 11350 5.11 20250114 19410 -38.54 20240805 9990 19.42 20240213 0.81 N 001750 5000 636 억 1468403 N N 1 N 00 N
4 20250212 140123 55 60.00 KOSPI 증권 N N N Y 60 N 11970 150 2 1.27 172762360 14486 145.50 11810 12040 11790 15360 8280 11820 11926.16 11.54 0 -208 11926 11872 11836 11782 11746 11855 11765 636 3540 5000 7320 10 1 12728534 1524 4.52 0.32 12 0.11 2649.00 36995.00 19410 20240805 -38.33 9100 20240130 31.54 12380 -3.31 20250124 11350 5.46 20250114 19410 -38.33 20240805 9990 19.82 20240213 0.81 N 001750 5000 636 억 1468403 N N 1 N 00 N
5 20250212 130124 55 60.00 KOSPI 증권 N N N Y 60 N 12040 220 2 1.86 156379950 13113 131.71 11810 12040 11790 15360 8280 11820 11925.57 11.54 0 136 11926 11872 11836 11782 11746 11855 11765 636 3540 5000 7320 10 1 12728534 1533 4.55 0.33 12 0.10 2649.00 36995.00 19410 20240805 -37.97 9100 20240130 32.31 12380 -2.75 20250124 11350 6.08 20250114 19410 -37.97 20240805 9990 20.52 20240213 0.81 N 001750 5000 636 억 1468403 N N 1 N 00 N
6 20250212 120124 55 60.00 KOSPI 증권 N N N Y 60 N 12000 180 2 1.52 119425810 10029 100.73 11810 12000 11790 15360 8280 11820 11908.05 11.54 0 406 11926 11872 11836 11782 11746 11855 11765 636 3540 5000 7320 10 1 12728534 1527 4.53 0.32 12 0.08 2649.00 36995.00 19410 20240805 -38.18 9100 20240130 31.87 12380 -3.07 20250124 11350 5.73 20250114 19410 -38.18 20240805 9990 20.12 20240213 0.81 N 001750 5000 636 억 1468403 N N 1 N 00 N
7 20250212 110124 55 60.00 KOSPI 증권 N N N Y 60 N 11930 110 2 0.93 60625040 5110 51.33 11810 11940 11790 15360 8280 11820 11864.00 11.54 0 382 11926 11872 11836 11782 11746 11855 11765 636 3540 5000 7320 10 1 12728534 1519 4.50 0.32 12 0.04 2649.00 36995.00 19410 20240805 -38.54 9100 20240130 31.10 12380 -3.63 20250124 11350 5.11 20250114 19410 -38.54 20240805 9990 19.42 20240213 0.81 N 001750 5000 636 억 1468403 N N 1 N 00 N
8 20250212 100124 55 60.00 KOSPI 증권 N N N Y 60 N 11840 20 2 0.17 30503020 2579 25.90 11810 11930 11790 15360 8280 11820 11827.46 11.54 0 159 11926 11872 11836 11782 11746 11855 11765 636 3540 5000 7320 10 1 12728534 1507 4.47 0.32 12 0.02 2649.00 36995.00 19410 20240805 -39.00 9100 20240130 30.11 12380 -4.36 20250124 11350 4.32 20250114 19410 -39.00 20240805 9990 18.52 20240213 0.81 N 001750 5000 636 억 1468403 N N 1 N 00 N
9 20250212 090124 55 60.00 KOSPI 증권 N N N Y 60 N 11790 -30 5 -0.25 70780 6 0.06 11810 11810 11790 15360 8280 11820 11796.67 11.54 0 -5 11926 11872 11836 11782 11746 11855 11765 636 3540 5000 7320 10 1 12728534 1501 4.45 0.32 12 0.00 2649.00 36995.00 19410 20240805 -39.26 9100 20240130 29.56 12380 -4.77 20250124 11350 3.88 20250114 19410 -39.26 20240805 9990 18.02 20240213 0.81 N 001750 5000 636 억 1468403 N N 1 N 00 N
10 20250211 160123 55 60.00 KOSPI 증권 N N N Y 60 N 11820 20 2 0.17 116920960 9883 49.00 11870 11890 11800 15340 8260 11800 11830.51 11.54 0 -3829 12066 11932 11866 11732 11666 11900 11700 636 3540 5000 7310 10 1 12728534 1505 4.46 0.32 12 0.08 2649.00 36995.00 19410 20240805 -39.10 9010 20240129 31.19 12380 -4.52 20250124 11350 4.14 20250114 19410 -39.10 20240805 9990 18.32 20240213 0.80 N 001750 5000 636 억 1469489 N N 1 N 00 N
11 20250211 150124 55 60.00 KOSPI 증권 N N N Y 60 N 11860 60 2 0.51 111964660 9464 46.92 11870 11890 11800 15340 8260 11800 11830.59 11.54 0 -3739 12066 11932 11866 11732 11666 11900 11700 636 3540 5000 7310 10 1 12728534 1510 4.48 0.32 12 0.07 2649.00 36995.00 19410 20240805 -38.90 9010 20240129 31.63 12380 -4.20 20250124 11350 4.49 20250114 19410 -38.90 20240805 9990 18.72 20240213 0.80 N 001750 5000 636 억 1469489 N N 0 N 00 N
12 20250211 140124 55 60.00 KOSPI 증권 N N N Y 60 N 11880 80 2 0.68 100902900 8531 42.30 11870 11890 11800 15340 8260 11800 11827.79 11.54 0 -3646 12066 11932 11866 11732 11666 11900 11700 636 3540 5000 7310 10 1 12728534 1512 4.48 0.32 12 0.07 2649.00 36995.00 19410 20240805 -38.79 9010 20240129 31.85 12380 -4.04 20250124 11350 4.67 20250114 19410 -38.79 20240805 9990 18.92 20240213 0.80 N 001750 5000 636 억 1469489 N N 0 N 00 N