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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7340,-10,5,-0.14,7947390,1081,13.83,7320,7370,7270,9550,5150,7350,7351.89,9.55,0,86,7636,7492,7326,7182,7016,7565,7255,80,2200,500,4850,10,1,15973355,1172,-7.22,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-40.71,6950,20250210,5.61,8640,-15.05,20250210,6950,5.61,20250210,12380,-40.71,20240411,6950,5.61,20250210,0.46,N,002620,500,79 억,,1526106,N,N,8,N,00,N
20250221,150135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7370,20,2,0.27,7198450,979,12.53,7320,7370,7270,9550,5150,7350,7352.86,9.55,0,102,7636,7492,7326,7182,7016,7565,7255,80,2200,500,4850,10,1,15973355,1177,-7.25,0.36,12,0.01,-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,,1526106,N,N,6,N,00,N
20250221,140135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7370,20,2,0.27,5461430,743,9.51,7320,7370,7270,9550,5150,7350,7350.51,9.55,0,89,7636,7492,7326,7182,7016,7565,7255,80,2200,500,4850,10,1,15973355,1177,-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,,1526106,N,N,6,N,00,N
20250221,130135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7370,20,2,0.27,3966560,540,6.91,7320,7370,7270,9550,5150,7350,7345.48,9.55,0,78,7636,7492,7326,7182,7016,7565,7255,80,2200,500,4850,10,1,15973355,1177,-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,,1526106,N,N,6,N,00,N
20250221,120135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7370,20,2,0.27,2663800,363,4.65,7320,7370,7270,9550,5150,7350,7338.29,9.55,0,74,7636,7492,7326,7182,7016,7565,7255,80,2200,500,4850,10,1,15973355,1177,-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,,1526106,N,N,6,N,00,N
20250221,110135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7360,10,2,0.14,2406040,328,4.20,7320,7360,7270,9550,5150,7350,7335.49,9.55,0,56,7636,7492,7326,7182,7016,7565,7255,80,2200,500,4850,10,1,15973355,1176,-7.24,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-40.55,6950,20250210,5.90,8640,-14.81,20250210,6950,5.90,20250210,12380,-40.55,20240411,6950,5.90,20250210,0.46,N,002620,500,79 억,,1526106,N,N,6,N,00,N
20250221,100136,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7350,0,3,0.00,1640740,224,2.87,7320,7350,7270,9550,5150,7350,7324.73,9.55,0,53,7636,7492,7326,7182,7016,7565,7255,80,2200,500,4850,10,1,15973355,1174,-7.23,0.36,12,0.00,-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,,1526106,N,N,6,N,00,N
20250221,090135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7350,0,3,0.00,249870,34,0.44,7320,7350,7320,9550,5150,7350,7349.12,9.55,0,1,7636,7492,7326,7182,7016,7565,7255,80,2200,500,4850,10,1,15973355,1174,-7.23,0.36,12,0.00,-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,,1526106,N,N,6,N,00,N
20250220,160135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7350,100,2,1.38,56466490,7744,187.46,7160,7470,7160,9420,5080,7250,7291.64,9.55,0,320,7503,7376,7313,7186,7123,7345,7155,80,2170,500,4780,10,1,15973355,1174,-7.23,0.36,12,0.05,-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,,1525988,N,N,6,N,00,N
20250220,150135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7330,80,2,1.10,54103450,7422,179.67,7160,7470,7160,9420,5080,7250,7289.61,9.55,0,386,7503,7376,7313,7186,7123,7345,7155,80,2170,500,4780,10,1,15973355,1171,-7.21,0.36,12,0.05,-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,,1525988,N,N,14,N,00,N
20250220,140135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7300,50,2,0.69,45475660,6233,150.88,7160,7470,7160,9420,5080,7250,7295.95,9.55,0,314,7503,7376,7313,7186,7123,7345,7155,80,2170,500,4780,10,1,15973355,1166,-7.18,0.36,12,0.04,-1017.00,20214.00,12380,20240411,-41.03,6950,20250210,5.04,8640,-15.51,20250210,6950,5.04,20250210,12380,-41.03,20240411,6950,5.04,20250210,0.46,N,002620,500,79 억,,1525988,N,N,14,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 20250221 160135 57 100.00 KOSPI 일반서비스 N N N N N 7340 -10 5 -0.14 7947390 1081 13.83 7320 7370 7270 9550 5150 7350 7351.89 9.55 0 86 7636 7492 7326 7182 7016 7565 7255 80 2200 500 4850 10 1 15973355 1172 -7.22 0.36 12 0.01 -1017.00 20214.00 12380 20240411 -40.71 6950 20250210 5.61 8640 -15.05 20250210 6950 5.61 20250210 12380 -40.71 20240411 6950 5.61 20250210 0.46 N 002620 500 79 억 1526106 N N 8 N 00 N
3 20250221 150135 57 100.00 KOSPI 일반서비스 N N N N N 7370 20 2 0.27 7198450 979 12.53 7320 7370 7270 9550 5150 7350 7352.86 9.55 0 102 7636 7492 7326 7182 7016 7565 7255 80 2200 500 4850 10 1 15973355 1177 -7.25 0.36 12 0.01 -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 1526106 N N 6 N 00 N
4 20250221 140135 57 100.00 KOSPI 일반서비스 N N N N N 7370 20 2 0.27 5461430 743 9.51 7320 7370 7270 9550 5150 7350 7350.51 9.55 0 89 7636 7492 7326 7182 7016 7565 7255 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 1526106 N N 6 N 00 N
5 20250221 130135 57 100.00 KOSPI 일반서비스 N N N N N 7370 20 2 0.27 3966560 540 6.91 7320 7370 7270 9550 5150 7350 7345.48 9.55 0 78 7636 7492 7326 7182 7016 7565 7255 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 1526106 N N 6 N 00 N
6 20250221 120135 57 100.00 KOSPI 일반서비스 N N N N N 7370 20 2 0.27 2663800 363 4.65 7320 7370 7270 9550 5150 7350 7338.29 9.55 0 74 7636 7492 7326 7182 7016 7565 7255 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 1526106 N N 6 N 00 N
7 20250221 110135 57 100.00 KOSPI 일반서비스 N N N N N 7360 10 2 0.14 2406040 328 4.20 7320 7360 7270 9550 5150 7350 7335.49 9.55 0 56 7636 7492 7326 7182 7016 7565 7255 80 2200 500 4850 10 1 15973355 1176 -7.24 0.36 12 0.00 -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 0.46 N 002620 500 79 억 1526106 N N 6 N 00 N
8 20250221 100136 57 100.00 KOSPI 일반서비스 N N N N N 7350 0 3 0.00 1640740 224 2.87 7320 7350 7270 9550 5150 7350 7324.73 9.55 0 53 7636 7492 7326 7182 7016 7565 7255 80 2200 500 4850 10 1 15973355 1174 -7.23 0.36 12 0.00 -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 1526106 N N 6 N 00 N
9 20250221 090135 57 100.00 KOSPI 일반서비스 N N N N N 7350 0 3 0.00 249870 34 0.44 7320 7350 7320 9550 5150 7350 7349.12 9.55 0 1 7636 7492 7326 7182 7016 7565 7255 80 2200 500 4850 10 1 15973355 1174 -7.23 0.36 12 0.00 -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 1526106 N N 6 N 00 N
10 20250220 160135 57 100.00 KOSPI 일반서비스 N N N N N 7350 100 2 1.38 56466490 7744 187.46 7160 7470 7160 9420 5080 7250 7291.64 9.55 0 320 7503 7376 7313 7186 7123 7345 7155 80 2170 500 4780 10 1 15973355 1174 -7.23 0.36 12 0.05 -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 1525988 N N 6 N 00 N
11 20250220 150135 57 100.00 KOSPI 일반서비스 N N N N N 7330 80 2 1.10 54103450 7422 179.67 7160 7470 7160 9420 5080 7250 7289.61 9.55 0 386 7503 7376 7313 7186 7123 7345 7155 80 2170 500 4780 10 1 15973355 1171 -7.21 0.36 12 0.05 -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 1525988 N N 14 N 00 N
12 20250220 140135 57 100.00 KOSPI 일반서비스 N N N N N 7300 50 2 0.69 45475660 6233 150.88 7160 7470 7160 9420 5080 7250 7295.95 9.55 0 314 7503 7376 7313 7186 7123 7345 7155 80 2170 500 4780 10 1 15973355 1166 -7.18 0.36 12 0.04 -1017.00 20214.00 12380 20240411 -41.03 6950 20250210 5.04 8640 -15.51 20250210 6950 5.04 20250210 12380 -41.03 20240411 6950 5.04 20250210 0.46 N 002620 500 79 억 1525988 N N 14 N 00 N