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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7250,-70,5,-0.96,30324930,4131,118.67,7440,7440,7250,9510,5130,7320,7340.82,9.55,0,-2148,7500,7410,7340,7250,7180,7375,7215,80,2190,500,4830,10,1,15973355,1158,-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,,1526010,N,N,14,N,00,N
20250219,150135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7310,-10,5,-0.14,25417630,3457,99.31,7440,7440,7310,9510,5130,7320,7352.51,9.55,0,-1696,7500,7410,7340,7250,7180,7375,7215,80,2190,500,4830,10,1,15973355,1168,-7.19,0.36,12,0.02,-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,,1526010,N,N,0,N,00,N
20250219,140134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7330,10,2,0.14,15546430,2108,60.56,7440,7440,7330,9510,5130,7320,7374.97,9.55,0,-510,7500,7410,7340,7250,7180,7375,7215,80,2190,500,4830,10,1,15973355,1171,-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,,1526010,N,N,0,N,00,N
20250219,130134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7380,60,2,0.82,10712520,1452,41.71,7440,7440,7330,9510,5130,7320,7377.77,9.55,0,41,7500,7410,7340,7250,7180,7375,7215,80,2190,500,4830,10,1,15973355,1179,-7.26,0.37,12,0.01,-1017.00,20214.00,12380,20240411,-40.39,6950,20250210,6.19,8640,-14.58,20250210,6950,6.19,20250210,12380,-40.39,20240411,6950,6.19,20250210,0.46,N,002620,500,79 억,,1526010,N,N,0,N,00,N
20250219,120134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7400,80,2,1.09,8208670,1113,31.97,7440,7440,7330,9510,5130,7320,7375.27,9.55,0,41,7500,7410,7340,7250,7180,7375,7215,80,2190,500,4830,10,1,15973355,1182,-7.28,0.37,12,0.01,-1017.00,20214.00,12380,20240411,-40.23,6950,20250210,6.47,8640,-14.35,20250210,6950,6.47,20250210,12380,-40.23,20240411,6950,6.47,20250210,0.46,N,002620,500,79 억,,1526010,N,N,0,N,00,N
20250219,110134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7340,20,2,0.27,4365490,593,17.04,7440,7440,7330,9510,5130,7320,7361.70,9.55,0,-12,7500,7410,7340,7250,7180,7375,7215,80,2190,500,4830,10,1,15973355,1172,-7.22,0.36,12,0.00,-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,,1526010,N,N,0,N,00,N
20250219,100134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7390,70,2,0.96,4277390,581,16.69,7440,7440,7330,9510,5130,7320,7362.12,9.55,0,-12,7500,7410,7340,7250,7180,7375,7215,80,2190,500,4830,10,1,15973355,1180,-7.27,0.37,12,0.00,-1017.00,20214.00,12380,20240411,-40.31,6950,20250210,6.33,8640,-14.47,20250210,6950,6.33,20250210,12380,-40.31,20240411,6950,6.33,20250210,0.46,N,002620,500,79 억,,1526010,N,N,0,N,00,N
20250219,090134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7440,120,2,1.64,156240,21,0.60,7440,7440,7440,9510,5130,7320,7440.00,9.55,0,-2,7500,7410,7340,7250,7180,7375,7215,80,2190,500,4830,10,1,15973355,1188,-7.32,0.37,12,0.00,-1017.00,20214.00,12380,20240411,-39.90,6950,20250210,7.05,8640,-13.89,20250210,6950,7.05,20250210,12380,-39.90,20240411,6950,7.05,20250210,0.46,N,002620,500,79 억,,1526010,N,N,0,N,00,N
20250218,160134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7320,-30,5,-0.41,25533560,3481,78.58,7360,7430,7270,9550,5150,7350,7335.12,9.55,0,-6,7463,7406,7363,7306,7263,7385,7285,80,2200,500,4850,10,1,15973355,1169,-7.20,0.36,12,0.02,-1017.00,20214.00,12380,20240411,-40.87,6950,20250210,5.32,8640,-15.28,20250210,6950,5.32,20250210,12380,-40.87,20240411,6950,5.32,20250210,0.46,N,002620,500,79 억,,1526038,N,N,6,N,00,N
20250218,150134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7320,-30,5,-0.41,24940560,3400,76.75,7360,7430,7270,9550,5150,7350,7335.46,9.55,0,16,7463,7406,7363,7306,7263,7385,7285,80,2200,500,4850,10,1,15973355,1169,-7.20,0.36,12,0.02,-1017.00,20214.00,12380,20240411,-40.87,6950,20250210,5.32,8640,-15.28,20250210,6950,5.32,20250210,12380,-40.87,20240411,6950,5.32,20250210,0.46,N,002620,500,79 억,,1526038,N,N,6,N,00,N
20250218,140135,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7310,-40,5,-0.54,19716640,2682,60.54,7360,7430,7300,9550,5150,7350,7351.47,9.55,0,20,7463,7406,7363,7306,7263,7385,7285,80,2200,500,4850,10,1,15973355,1168,-7.19,0.36,12,0.02,-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,,1526038,N,N,6,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 20250219 160134 57 100.00 KOSPI 일반서비스 N N N N N 7250 -70 5 -0.96 30324930 4131 118.67 7440 7440 7250 9510 5130 7320 7340.82 9.55 0 -2148 7500 7410 7340 7250 7180 7375 7215 80 2190 500 4830 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 1526010 N N 14 N 00 N
3 20250219 150135 57 100.00 KOSPI 일반서비스 N N N N N 7310 -10 5 -0.14 25417630 3457 99.31 7440 7440 7310 9510 5130 7320 7352.51 9.55 0 -1696 7500 7410 7340 7250 7180 7375 7215 80 2190 500 4830 10 1 15973355 1168 -7.19 0.36 12 0.02 -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 1526010 N N 0 N 00 N
4 20250219 140134 57 100.00 KOSPI 일반서비스 N N N N N 7330 10 2 0.14 15546430 2108 60.56 7440 7440 7330 9510 5130 7320 7374.97 9.55 0 -510 7500 7410 7340 7250 7180 7375 7215 80 2190 500 4830 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 1526010 N N 0 N 00 N
5 20250219 130134 57 100.00 KOSPI 일반서비스 N N N N N 7380 60 2 0.82 10712520 1452 41.71 7440 7440 7330 9510 5130 7320 7377.77 9.55 0 41 7500 7410 7340 7250 7180 7375 7215 80 2190 500 4830 10 1 15973355 1179 -7.26 0.37 12 0.01 -1017.00 20214.00 12380 20240411 -40.39 6950 20250210 6.19 8640 -14.58 20250210 6950 6.19 20250210 12380 -40.39 20240411 6950 6.19 20250210 0.46 N 002620 500 79 억 1526010 N N 0 N 00 N
6 20250219 120134 57 100.00 KOSPI 일반서비스 N N N N N 7400 80 2 1.09 8208670 1113 31.97 7440 7440 7330 9510 5130 7320 7375.27 9.55 0 41 7500 7410 7340 7250 7180 7375 7215 80 2190 500 4830 10 1 15973355 1182 -7.28 0.37 12 0.01 -1017.00 20214.00 12380 20240411 -40.23 6950 20250210 6.47 8640 -14.35 20250210 6950 6.47 20250210 12380 -40.23 20240411 6950 6.47 20250210 0.46 N 002620 500 79 억 1526010 N N 0 N 00 N
7 20250219 110134 57 100.00 KOSPI 일반서비스 N N N N N 7340 20 2 0.27 4365490 593 17.04 7440 7440 7330 9510 5130 7320 7361.70 9.55 0 -12 7500 7410 7340 7250 7180 7375 7215 80 2190 500 4830 10 1 15973355 1172 -7.22 0.36 12 0.00 -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 1526010 N N 0 N 00 N
8 20250219 100134 57 100.00 KOSPI 일반서비스 N N N N N 7390 70 2 0.96 4277390 581 16.69 7440 7440 7330 9510 5130 7320 7362.12 9.55 0 -12 7500 7410 7340 7250 7180 7375 7215 80 2190 500 4830 10 1 15973355 1180 -7.27 0.37 12 0.00 -1017.00 20214.00 12380 20240411 -40.31 6950 20250210 6.33 8640 -14.47 20250210 6950 6.33 20250210 12380 -40.31 20240411 6950 6.33 20250210 0.46 N 002620 500 79 억 1526010 N N 0 N 00 N
9 20250219 090134 57 100.00 KOSPI 일반서비스 N N N N N 7440 120 2 1.64 156240 21 0.60 7440 7440 7440 9510 5130 7320 7440.00 9.55 0 -2 7500 7410 7340 7250 7180 7375 7215 80 2190 500 4830 10 1 15973355 1188 -7.32 0.37 12 0.00 -1017.00 20214.00 12380 20240411 -39.90 6950 20250210 7.05 8640 -13.89 20250210 6950 7.05 20250210 12380 -39.90 20240411 6950 7.05 20250210 0.46 N 002620 500 79 억 1526010 N N 0 N 00 N
10 20250218 160134 57 100.00 KOSPI 일반서비스 N N N N N 7320 -30 5 -0.41 25533560 3481 78.58 7360 7430 7270 9550 5150 7350 7335.12 9.55 0 -6 7463 7406 7363 7306 7263 7385 7285 80 2200 500 4850 10 1 15973355 1169 -7.20 0.36 12 0.02 -1017.00 20214.00 12380 20240411 -40.87 6950 20250210 5.32 8640 -15.28 20250210 6950 5.32 20250210 12380 -40.87 20240411 6950 5.32 20250210 0.46 N 002620 500 79 억 1526038 N N 6 N 00 N
11 20250218 150134 57 100.00 KOSPI 일반서비스 N N N N N 7320 -30 5 -0.41 24940560 3400 76.75 7360 7430 7270 9550 5150 7350 7335.46 9.55 0 16 7463 7406 7363 7306 7263 7385 7285 80 2200 500 4850 10 1 15973355 1169 -7.20 0.36 12 0.02 -1017.00 20214.00 12380 20240411 -40.87 6950 20250210 5.32 8640 -15.28 20250210 6950 5.32 20250210 12380 -40.87 20240411 6950 5.32 20250210 0.46 N 002620 500 79 억 1526038 N N 6 N 00 N
12 20250218 140135 57 100.00 KOSPI 일반서비스 N N N N N 7310 -40 5 -0.54 19716640 2682 60.54 7360 7430 7300 9550 5150 7350 7351.47 9.55 0 20 7463 7406 7363 7306 7263 7385 7285 80 2200 500 4850 10 1 15973355 1168 -7.19 0.36 12 0.02 -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 1526038 N N 6 N 00 N