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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002620/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
20250228,160137,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7250,-100,5,-1.36,31550530,4317,128.25,7350,7380,7250,9550,5150,7350,7308.44,9.56,0,-200,7870,7610,7380,7120,6890,7495,7005,80,2200,500,4850,10,1,15973355,1158,-7.13,0.36,12,0.03,-1017.00,20214.00,12380,20240411,-41.44,6950,20250210,4.32,8640,-16.09,20250210,6950,4.32,20250210,12380,-41.44,20240411,6950,4.32,20250210,0.46,N,002620,500,79 억,,1526483,N,N,0,N,00,N
20250228,150137,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7310,-40,5,-0.54,16588130,2265,67.29,7350,7380,7260,9550,5150,7350,7323.68,9.56,0,-194,7870,7610,7380,7120,6890,7495,7005,80,2200,500,4850,10,1,15973355,1168,-7.19,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-40.95,6950,20250210,5.18,8640,-15.39,20250210,6950,5.18,20250210,12380,-40.95,20240411,6950,5.18,20250210,0.46,N,002620,500,79 억,,1526483,N,N,0,N,00,N
20250228,140137,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7350,0,3,0.00,13312890,1817,53.98,7350,7380,7260,9550,5150,7350,7326.85,9.56,0,-147,7870,7610,7380,7120,6890,7495,7005,80,2200,500,4850,10,1,15973355,1174,-7.23,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-40.63,6950,20250210,5.76,8640,-14.93,20250210,6950,5.76,20250210,12380,-40.63,20240411,6950,5.76,20250210,0.46,N,002620,500,79 억,,1526483,N,N,0,N,00,N
20250228,130137,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7330,-20,5,-0.27,9332440,1274,37.85,7350,7380,7260,9550,5150,7350,7325.31,9.56,0,169,7870,7610,7380,7120,6890,7495,7005,80,2200,500,4850,10,1,15973355,1171,-7.21,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-40.79,6950,20250210,5.47,8640,-15.16,20250210,6950,5.47,20250210,12380,-40.79,20240411,6950,5.47,20250210,0.46,N,002620,500,79 억,,1526483,N,N,0,N,00,N
20250228,120136,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7350,0,3,0.00,8767550,1197,35.56,7350,7380,7260,9550,5150,7350,7324.60,9.56,0,149,7870,7610,7380,7120,6890,7495,7005,80,2200,500,4850,10,1,15973355,1174,-7.23,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-40.63,6950,20250210,5.76,8640,-14.93,20250210,6950,5.76,20250210,12380,-40.63,20240411,6950,5.76,20250210,0.46,N,002620,500,79 억,,1526483,N,N,0,N,00,N
20250228,110137,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7330,-20,5,-0.27,6481340,885,26.29,7350,7380,7260,9550,5150,7350,7323.55,9.56,0,171,7870,7610,7380,7120,6890,7495,7005,80,2200,500,4850,10,1,15973355,1171,-7.21,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-40.79,6950,20250210,5.47,8640,-15.16,20250210,6950,5.47,20250210,12380,-40.79,20240411,6950,5.47,20250210,0.46,N,002620,500,79 억,,1526483,N,N,0,N,00,N
20250228,100137,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7370,20,2,0.27,1021390,140,4.16,7350,7370,7260,9550,5150,7350,7295.64,9.56,0,13,7870,7610,7380,7120,6890,7495,7005,80,2200,500,4850,10,1,15973355,1177,-7.25,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-40.47,6950,20250210,6.04,8640,-14.70,20250210,6950,6.04,20250210,12380,-40.47,20240411,6950,6.04,20250210,0.46,N,002620,500,79 억,,1526483,N,N,0,N,00,N
20250228,090138,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7310,-40,5,-0.54,154370,21,0.62,7350,7360,7310,9550,5150,7350,7350.95,9.56,0,14,7870,7610,7380,7120,6890,7495,7005,80,2200,500,4850,10,1,15973355,1168,-7.19,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-40.95,6950,20250210,5.18,8640,-15.39,20250210,6950,5.18,20250210,12380,-40.95,20240411,6950,5.18,20250210,0.46,N,002620,500,79 억,,1526483,N,N,0,N,00,N
20250227,160136,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7350,0,3,0.00,24593820,3361,171.22,7520,7640,7150,9550,5150,7350,7317.41,9.56,0,40,7443,7396,7303,7256,7163,7420,7280,80,2200,500,4850,10,1,15973355,1174,-7.23,0.36,12,0.02,-1017.00,20214.00,12380,20240411,-40.63,6950,20250210,5.76,8640,-14.93,20250210,6950,5.76,20250210,12380,-40.63,20240411,6950,5.76,20250210,0.45,N,002620,500,79 억,,1526454,N,N,11,N,00,N
20250227,150136,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7350,0,3,0.00,23969070,3276,166.89,7520,7640,7150,9550,5150,7350,7316.57,9.56,0,41,7443,7396,7303,7256,7163,7420,7280,80,2200,500,4850,10,1,15973355,1174,-7.23,0.36,12,0.02,-1017.00,20214.00,12380,20240411,-40.63,6950,20250210,5.76,8640,-14.93,20250210,6950,5.76,20250210,12380,-40.63,20240411,6950,5.76,20250210,0.45,N,002620,500,79 억,,1526454,N,N,11,N,00,N
20250227,140136,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7360,10,2,0.14,23726350,3243,165.21,7520,7640,7150,9550,5150,7350,7316.17,9.56,0,52,7443,7396,7303,7256,7163,7420,7280,80,2200,500,4850,10,1,15973355,1176,-7.24,0.36,12,0.02,-1017.00,20214.00,12380,20240411,-40.55,6950,20250210,5.90,8640,-14.81,20250210,6950,5.90,20250210,12380,-40.55,20240411,6950,5.90,20250210,0.45,N,002620,500,79 억,,1526454,N,N,11,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 20250228 160137 57 100.00 KOSPI 일반서비스 N N N N N 7250 -100 5 -1.36 31550530 4317 128.25 7350 7380 7250 9550 5150 7350 7308.44 9.56 0 -200 7870 7610 7380 7120 6890 7495 7005 80 2200 500 4850 10 1 15973355 1158 -7.13 0.36 12 0.03 -1017.00 20214.00 12380 20240411 -41.44 6950 20250210 4.32 8640 -16.09 20250210 6950 4.32 20250210 12380 -41.44 20240411 6950 4.32 20250210 0.46 N 002620 500 79 억 1526483 N N 0 N 00 N
3 20250228 150137 57 100.00 KOSPI 일반서비스 N N N N N 7310 -40 5 -0.54 16588130 2265 67.29 7350 7380 7260 9550 5150 7350 7323.68 9.56 0 -194 7870 7610 7380 7120 6890 7495 7005 80 2200 500 4850 10 1 15973355 1168 -7.19 0.36 12 0.01 -1017.00 20214.00 12380 20240411 -40.95 6950 20250210 5.18 8640 -15.39 20250210 6950 5.18 20250210 12380 -40.95 20240411 6950 5.18 20250210 0.46 N 002620 500 79 억 1526483 N N 0 N 00 N
4 20250228 140137 57 100.00 KOSPI 일반서비스 N N N N N 7350 0 3 0.00 13312890 1817 53.98 7350 7380 7260 9550 5150 7350 7326.85 9.56 0 -147 7870 7610 7380 7120 6890 7495 7005 80 2200 500 4850 10 1 15973355 1174 -7.23 0.36 12 0.01 -1017.00 20214.00 12380 20240411 -40.63 6950 20250210 5.76 8640 -14.93 20250210 6950 5.76 20250210 12380 -40.63 20240411 6950 5.76 20250210 0.46 N 002620 500 79 억 1526483 N N 0 N 00 N
5 20250228 130137 57 100.00 KOSPI 일반서비스 N N N N N 7330 -20 5 -0.27 9332440 1274 37.85 7350 7380 7260 9550 5150 7350 7325.31 9.56 0 169 7870 7610 7380 7120 6890 7495 7005 80 2200 500 4850 10 1 15973355 1171 -7.21 0.36 12 0.01 -1017.00 20214.00 12380 20240411 -40.79 6950 20250210 5.47 8640 -15.16 20250210 6950 5.47 20250210 12380 -40.79 20240411 6950 5.47 20250210 0.46 N 002620 500 79 억 1526483 N N 0 N 00 N
6 20250228 120136 57 100.00 KOSPI 일반서비스 N N N N N 7350 0 3 0.00 8767550 1197 35.56 7350 7380 7260 9550 5150 7350 7324.60 9.56 0 149 7870 7610 7380 7120 6890 7495 7005 80 2200 500 4850 10 1 15973355 1174 -7.23 0.36 12 0.01 -1017.00 20214.00 12380 20240411 -40.63 6950 20250210 5.76 8640 -14.93 20250210 6950 5.76 20250210 12380 -40.63 20240411 6950 5.76 20250210 0.46 N 002620 500 79 억 1526483 N N 0 N 00 N
7 20250228 110137 57 100.00 KOSPI 일반서비스 N N N N N 7330 -20 5 -0.27 6481340 885 26.29 7350 7380 7260 9550 5150 7350 7323.55 9.56 0 171 7870 7610 7380 7120 6890 7495 7005 80 2200 500 4850 10 1 15973355 1171 -7.21 0.36 12 0.01 -1017.00 20214.00 12380 20240411 -40.79 6950 20250210 5.47 8640 -15.16 20250210 6950 5.47 20250210 12380 -40.79 20240411 6950 5.47 20250210 0.46 N 002620 500 79 억 1526483 N N 0 N 00 N
8 20250228 100137 57 100.00 KOSPI 일반서비스 N N N N N 7370 20 2 0.27 1021390 140 4.16 7350 7370 7260 9550 5150 7350 7295.64 9.56 0 13 7870 7610 7380 7120 6890 7495 7005 80 2200 500 4850 10 1 15973355 1177 -7.25 0.36 12 0.00 -1017.00 20214.00 12380 20240411 -40.47 6950 20250210 6.04 8640 -14.70 20250210 6950 6.04 20250210 12380 -40.47 20240411 6950 6.04 20250210 0.46 N 002620 500 79 억 1526483 N N 0 N 00 N
9 20250228 090138 57 100.00 KOSPI 일반서비스 N N N N N 7310 -40 5 -0.54 154370 21 0.62 7350 7360 7310 9550 5150 7350 7350.95 9.56 0 14 7870 7610 7380 7120 6890 7495 7005 80 2200 500 4850 10 1 15973355 1168 -7.19 0.36 12 0.00 -1017.00 20214.00 12380 20240411 -40.95 6950 20250210 5.18 8640 -15.39 20250210 6950 5.18 20250210 12380 -40.95 20240411 6950 5.18 20250210 0.46 N 002620 500 79 억 1526483 N N 0 N 00 N
10 20250227 160136 57 100.00 KOSPI 일반서비스 N N N N N 7350 0 3 0.00 24593820 3361 171.22 7520 7640 7150 9550 5150 7350 7317.41 9.56 0 40 7443 7396 7303 7256 7163 7420 7280 80 2200 500 4850 10 1 15973355 1174 -7.23 0.36 12 0.02 -1017.00 20214.00 12380 20240411 -40.63 6950 20250210 5.76 8640 -14.93 20250210 6950 5.76 20250210 12380 -40.63 20240411 6950 5.76 20250210 0.45 N 002620 500 79 억 1526454 N N 11 N 00 N
11 20250227 150136 57 100.00 KOSPI 일반서비스 N N N N N 7350 0 3 0.00 23969070 3276 166.89 7520 7640 7150 9550 5150 7350 7316.57 9.56 0 41 7443 7396 7303 7256 7163 7420 7280 80 2200 500 4850 10 1 15973355 1174 -7.23 0.36 12 0.02 -1017.00 20214.00 12380 20240411 -40.63 6950 20250210 5.76 8640 -14.93 20250210 6950 5.76 20250210 12380 -40.63 20240411 6950 5.76 20250210 0.45 N 002620 500 79 억 1526454 N N 11 N 00 N
12 20250227 140136 57 100.00 KOSPI 일반서비스 N N N N N 7360 10 2 0.14 23726350 3243 165.21 7520 7640 7150 9550 5150 7350 7316.17 9.56 0 52 7443 7396 7303 7256 7163 7420 7280 80 2200 500 4850 10 1 15973355 1176 -7.24 0.36 12 0.02 -1017.00 20214.00 12380 20240411 -40.55 6950 20250210 5.90 8640 -14.81 20250210 6950 5.90 20250210 12380 -40.55 20240411 6950 5.90 20250210 0.45 N 002620 500 79 억 1526454 N N 11 N 00 N