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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7290,100,2,1.39,24871420,3419,91.59,7190,7380,7190,9340,5040,7190,7274.47,9.55,0,-654,7290,7240,7140,7090,6990,7265,7115,80,2150,500,4740,10,1,15973355,1164,-7.17,0.36,12,0.02,-1017.00,20214.00,12380,20240411,-41.11,6950,20250210,4.89,8640,-15.62,20250210,6950,4.89,20250210,12380,-41.11,20240411,6950,4.89,20250210,0.45,N,002620,500,79 억,,1526237,N,N,8,N,00,N
20250306,150132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7280,90,2,1.25,21366050,2937,78.68,7190,7380,7190,9340,5040,7190,7274.79,9.55,0,-654,7290,7240,7140,7090,6990,7265,7115,80,2150,500,4740,10,1,15973355,1163,-7.16,0.36,12,0.02,-1017.00,20214.00,12380,20240411,-41.20,6950,20250210,4.75,8640,-15.74,20250210,6950,4.75,20250210,12380,-41.20,20240411,6950,4.75,20250210,0.45,N,002620,500,79 억,,1526237,N,N,7,N,00,N
20250306,140132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7260,70,2,0.97,17930380,2465,66.03,7190,7380,7190,9340,5040,7190,7273.99,9.55,0,-618,7290,7240,7140,7090,6990,7265,7115,80,2150,500,4740,10,1,15973355,1160,-7.14,0.36,12,0.02,-1017.00,20214.00,12380,20240411,-41.36,6950,20250210,4.46,8640,-15.97,20250210,6950,4.46,20250210,12380,-41.36,20240411,6950,4.46,20250210,0.45,N,002620,500,79 억,,1526237,N,N,7,N,00,N
20250306,130132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7260,70,2,0.97,17930380,2465,66.03,7190,7380,7190,9340,5040,7190,7273.99,9.55,0,-618,7290,7240,7140,7090,6990,7265,7115,80,2150,500,4740,10,1,15973355,1160,-7.14,0.36,12,0.02,-1017.00,20214.00,12380,20240411,-41.36,6950,20250210,4.46,8640,-15.97,20250210,6950,4.46,20250210,12380,-41.36,20240411,6950,4.46,20250210,0.45,N,002620,500,79 억,,1526237,N,N,7,N,00,N
20250306,120132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7250,60,2,0.83,16013740,2201,58.96,7190,7380,7190,9340,5040,7190,7275.67,9.55,0,-622,7290,7240,7140,7090,6990,7265,7115,80,2150,500,4740,10,1,15973355,1158,-7.13,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-41.44,6950,20250210,4.32,8640,-16.09,20250210,6950,4.32,20250210,12380,-41.44,20240411,6950,4.32,20250210,0.45,N,002620,500,79 억,,1526237,N,N,7,N,00,N
20250306,110132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7300,110,2,1.53,5920040,812,21.75,7190,7380,7190,9340,5040,7190,7290.69,9.55,0,-622,7290,7240,7140,7090,6990,7265,7115,80,2150,500,4740,10,1,15973355,1166,-7.18,0.36,12,0.01,-1017.00,20214.00,12380,20240411,-41.03,6950,20250210,5.04,8640,-15.51,20250210,6950,5.04,20250210,12380,-41.03,20240411,6950,5.04,20250210,0.45,N,002620,500,79 억,,1526237,N,N,7,N,00,N
20250306,100132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7290,100,2,1.39,5248420,720,19.29,7190,7380,7190,9340,5040,7190,7289.47,9.55,0,-621,7290,7240,7140,7090,6990,7265,7115,80,2150,500,4740,10,1,15973355,1164,-7.17,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-41.11,6950,20250210,4.89,8640,-15.62,20250210,6950,4.89,20250210,12380,-41.11,20240411,6950,4.89,20250210,0.45,N,002620,500,79 억,,1526237,N,N,7,N,00,N
20250306,090132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7190,0,3,0.00,287600,40,1.07,7190,7190,7190,9340,5040,7190,7190.00,9.55,0,-35,7290,7240,7140,7090,6990,7265,7115,80,2150,500,4740,10,1,15973355,1148,-7.07,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-41.92,6950,20250210,3.45,8640,-16.78,20250210,6950,3.45,20250210,12380,-41.92,20240411,6950,3.45,20250210,0.45,N,002620,500,79 억,,1526237,N,N,7,N,00,N
20250305,160131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7190,170,2,2.42,26131710,3693,117.72,7050,7190,7040,9120,4920,7020,7076.01,9.55,0,213,7433,7226,7123,6916,6813,7175,6865,80,2100,500,4630,10,1,15973355,1148,-7.07,0.36,12,0.02,-1017.00,20214.00,12380,20240411,-41.92,6950,20250210,3.45,8640,-16.78,20250210,6950,3.45,20250210,12380,-41.92,20240411,6950,3.45,20250210,0.46,N,002620,500,79 억,,1526017,N,N,7,N,00,N
20250305,150132,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7160,140,2,1.99,25297670,3577,114.03,7050,7160,7040,9120,4920,7020,7072.31,9.55,0,195,7433,7226,7123,6916,6813,7175,6865,80,2100,500,4630,10,1,15973355,1144,-7.04,0.35,12,0.02,-1017.00,20214.00,12380,20240411,-42.16,6950,20250210,3.02,8640,-17.13,20250210,6950,3.02,20250210,12380,-42.16,20240411,6950,3.02,20250210,0.46,N,002620,500,79 억,,1526017,N,N,0,N,00,N
20250305,140131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7120,100,2,1.42,23016520,3256,103.79,7050,7150,7040,9120,4920,7020,7068.96,9.55,0,396,7433,7226,7123,6916,6813,7175,6865,80,2100,500,4630,10,1,15973355,1137,-7.00,0.35,12,0.02,-1017.00,20214.00,12380,20240411,-42.49,6950,20250210,2.45,8640,-17.59,20250210,6950,2.45,20250210,12380,-42.49,20240411,6950,2.45,20250210,0.46,N,002620,500,79 억,,1526017,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 20250306 160132 57 100.00 KOSPI 일반서비스 N N N N N 7290 100 2 1.39 24871420 3419 91.59 7190 7380 7190 9340 5040 7190 7274.47 9.55 0 -654 7290 7240 7140 7090 6990 7265 7115 80 2150 500 4740 10 1 15973355 1164 -7.17 0.36 12 0.02 -1017.00 20214.00 12380 20240411 -41.11 6950 20250210 4.89 8640 -15.62 20250210 6950 4.89 20250210 12380 -41.11 20240411 6950 4.89 20250210 0.45 N 002620 500 79 억 1526237 N N 8 N 00 N
3 20250306 150132 57 100.00 KOSPI 일반서비스 N N N N N 7280 90 2 1.25 21366050 2937 78.68 7190 7380 7190 9340 5040 7190 7274.79 9.55 0 -654 7290 7240 7140 7090 6990 7265 7115 80 2150 500 4740 10 1 15973355 1163 -7.16 0.36 12 0.02 -1017.00 20214.00 12380 20240411 -41.20 6950 20250210 4.75 8640 -15.74 20250210 6950 4.75 20250210 12380 -41.20 20240411 6950 4.75 20250210 0.45 N 002620 500 79 억 1526237 N N 7 N 00 N
4 20250306 140132 57 100.00 KOSPI 일반서비스 N N N N N 7260 70 2 0.97 17930380 2465 66.03 7190 7380 7190 9340 5040 7190 7273.99 9.55 0 -618 7290 7240 7140 7090 6990 7265 7115 80 2150 500 4740 10 1 15973355 1160 -7.14 0.36 12 0.02 -1017.00 20214.00 12380 20240411 -41.36 6950 20250210 4.46 8640 -15.97 20250210 6950 4.46 20250210 12380 -41.36 20240411 6950 4.46 20250210 0.45 N 002620 500 79 억 1526237 N N 7 N 00 N
5 20250306 130132 57 100.00 KOSPI 일반서비스 N N N N N 7260 70 2 0.97 17930380 2465 66.03 7190 7380 7190 9340 5040 7190 7273.99 9.55 0 -618 7290 7240 7140 7090 6990 7265 7115 80 2150 500 4740 10 1 15973355 1160 -7.14 0.36 12 0.02 -1017.00 20214.00 12380 20240411 -41.36 6950 20250210 4.46 8640 -15.97 20250210 6950 4.46 20250210 12380 -41.36 20240411 6950 4.46 20250210 0.45 N 002620 500 79 억 1526237 N N 7 N 00 N
6 20250306 120132 57 100.00 KOSPI 일반서비스 N N N N N 7250 60 2 0.83 16013740 2201 58.96 7190 7380 7190 9340 5040 7190 7275.67 9.55 0 -622 7290 7240 7140 7090 6990 7265 7115 80 2150 500 4740 10 1 15973355 1158 -7.13 0.36 12 0.01 -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 0.45 N 002620 500 79 억 1526237 N N 7 N 00 N
7 20250306 110132 57 100.00 KOSPI 일반서비스 N N N N N 7300 110 2 1.53 5920040 812 21.75 7190 7380 7190 9340 5040 7190 7290.69 9.55 0 -622 7290 7240 7140 7090 6990 7265 7115 80 2150 500 4740 10 1 15973355 1166 -7.18 0.36 12 0.01 -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 0.45 N 002620 500 79 억 1526237 N N 7 N 00 N
8 20250306 100132 57 100.00 KOSPI 일반서비스 N N N N N 7290 100 2 1.39 5248420 720 19.29 7190 7380 7190 9340 5040 7190 7289.47 9.55 0 -621 7290 7240 7140 7090 6990 7265 7115 80 2150 500 4740 10 1 15973355 1164 -7.17 0.36 12 0.00 -1017.00 20214.00 12380 20240411 -41.11 6950 20250210 4.89 8640 -15.62 20250210 6950 4.89 20250210 12380 -41.11 20240411 6950 4.89 20250210 0.45 N 002620 500 79 억 1526237 N N 7 N 00 N
9 20250306 090132 57 100.00 KOSPI 일반서비스 N N N N N 7190 0 3 0.00 287600 40 1.07 7190 7190 7190 9340 5040 7190 7190.00 9.55 0 -35 7290 7240 7140 7090 6990 7265 7115 80 2150 500 4740 10 1 15973355 1148 -7.07 0.36 12 0.00 -1017.00 20214.00 12380 20240411 -41.92 6950 20250210 3.45 8640 -16.78 20250210 6950 3.45 20250210 12380 -41.92 20240411 6950 3.45 20250210 0.45 N 002620 500 79 억 1526237 N N 7 N 00 N
10 20250305 160131 57 100.00 KOSPI 일반서비스 N N N N N 7190 170 2 2.42 26131710 3693 117.72 7050 7190 7040 9120 4920 7020 7076.01 9.55 0 213 7433 7226 7123 6916 6813 7175 6865 80 2100 500 4630 10 1 15973355 1148 -7.07 0.36 12 0.02 -1017.00 20214.00 12380 20240411 -41.92 6950 20250210 3.45 8640 -16.78 20250210 6950 3.45 20250210 12380 -41.92 20240411 6950 3.45 20250210 0.46 N 002620 500 79 억 1526017 N N 7 N 00 N
11 20250305 150132 57 100.00 KOSPI 일반서비스 N N N N N 7160 140 2 1.99 25297670 3577 114.03 7050 7160 7040 9120 4920 7020 7072.31 9.55 0 195 7433 7226 7123 6916 6813 7175 6865 80 2100 500 4630 10 1 15973355 1144 -7.04 0.35 12 0.02 -1017.00 20214.00 12380 20240411 -42.16 6950 20250210 3.02 8640 -17.13 20250210 6950 3.02 20250210 12380 -42.16 20240411 6950 3.02 20250210 0.46 N 002620 500 79 억 1526017 N N 0 N 00 N
12 20250305 140131 57 100.00 KOSPI 일반서비스 N N N N N 7120 100 2 1.42 23016520 3256 103.79 7050 7150 7040 9120 4920 7020 7068.96 9.55 0 396 7433 7226 7123 6916 6813 7175 6865 80 2100 500 4630 10 1 15973355 1137 -7.00 0.35 12 0.02 -1017.00 20214.00 12380 20240411 -42.49 6950 20250210 2.45 8640 -17.59 20250210 6950 2.45 20250210 12380 -42.49 20240411 6950 2.45 20250210 0.46 N 002620 500 79 억 1526017 N N 0 N 00 N