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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7350,-20,5,-0.27,6365315,870,72.32,7330,7370,7270,9580,5160,7370,7316.45,9.55,0,152,7490,7430,7370,7310,7250,7460,7340,80,2210,500,4860,10,1,15973355,1174,-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,-40.63,20240411,6950,5.76,20250210,0.44,N,002620,500,79 억,,1525465,N,N,47,N,00,N
20250313,150134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7320,-50,5,-0.68,5520065,755,62.76,7330,7370,7270,9580,5160,7370,7311.34,9.55,0,153,7490,7430,7370,7310,7250,7460,7340,80,2210,500,4860,10,1,15973355,1169,-7.20,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-40.87,6950,20250210,5.32,8640,-15.28,20250210,6950,5.32,20250210,12380,-40.87,20240411,6950,5.32,20250210,0.44,N,002620,500,79 억,,1525465,N,N,18,N,00,N
20250313,140133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7320,-50,5,-0.68,5337045,730,60.68,7330,7370,7270,9580,5160,7370,7311.02,9.55,0,169,7490,7430,7370,7310,7250,7460,7340,80,2210,500,4860,10,1,15973355,1169,-7.20,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-40.87,6950,20250210,5.32,8640,-15.28,20250210,6950,5.32,20250210,12380,-40.87,20240411,6950,5.32,20250210,0.44,N,002620,500,79 억,,1525465,N,N,18,N,00,N
20250313,130133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7350,-20,5,-0.27,4817850,659,54.78,7330,7370,7270,9580,5160,7370,7310.85,9.55,0,155,7490,7430,7370,7310,7250,7460,7340,80,2210,500,4860,10,1,15973355,1174,-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,-40.63,20240411,6950,5.76,20250210,0.44,N,002620,500,79 억,,1525465,N,N,18,N,00,N
20250313,120133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7350,-20,5,-0.27,4810500,658,54.70,7330,7370,7270,9580,5160,7370,7310.79,9.55,0,155,7490,7430,7370,7310,7250,7460,7340,80,2210,500,4860,10,1,15973355,1174,-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,-40.63,20240411,6950,5.76,20250210,0.44,N,002620,500,79 억,,1525465,N,N,18,N,00,N
20250313,110133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7320,-50,5,-0.68,3463110,474,39.40,7330,7370,7270,9580,5160,7370,7306.14,9.55,0,160,7490,7430,7370,7310,7250,7460,7340,80,2210,500,4860,10,1,15973355,1169,-7.20,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-40.87,6950,20250210,5.32,8640,-15.28,20250210,6950,5.32,20250210,12380,-40.87,20240411,6950,5.32,20250210,0.44,N,002620,500,79 억,,1525465,N,N,18,N,00,N
20250313,100133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7320,-50,5,-0.68,2731930,374,31.09,7330,7370,7280,9580,5160,7370,7304.63,9.55,0,170,7490,7430,7370,7310,7250,7460,7340,80,2210,500,4860,10,1,15973355,1169,-7.20,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-40.87,6950,20250210,5.32,8640,-15.28,20250210,6950,5.32,20250210,12380,-40.87,20240411,6950,5.32,20250210,0.44,N,002620,500,79 억,,1525465,N,N,18,N,00,N
20250313,090134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7330,-40,5,-0.54,7330,1,0.08,7330,7330,7330,9580,5160,7370,7330.00,9.55,0,0,7490,7430,7370,7310,7250,7460,7340,80,2210,500,4860,10,1,15973355,1171,-7.21,0.36,12,0.00,-1017.00,20214.00,12380,20240411,-40.79,6950,20250210,5.47,8640,-15.16,20250210,6950,5.47,20250210,12380,-40.79,20240411,6950,5.47,20250210,0.44,N,002620,500,79 억,,1525465,N,N,18,N,00,N
20250312,160133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7370,40,2,0.55,8091990,1101,154.42,7320,7430,7310,9520,5140,7330,7349.67,9.55,0,290,7476,7402,7316,7242,7156,7440,7280,80,2190,500,4830,10,1,15973355,1177,-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,-40.47,20240411,6950,6.04,20250210,0.44,N,002620,500,79 억,,1525175,N,N,18,N,00,N
20250312,150134,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7380,50,2,0.68,7760440,1056,148.11,7320,7430,7310,9520,5140,7330,7348.90,9.55,0,291,7476,7402,7316,7242,7156,7440,7280,80,2190,500,4830,10,1,15973355,1179,-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,-40.39,20240411,6950,6.19,20250210,0.44,N,002620,500,79 억,,1525175,N,N,3,N,00,N
20250312,140133,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7380,50,2,0.68,7760440,1056,148.11,7320,7430,7310,9520,5140,7330,7348.90,9.55,0,291,7476,7402,7316,7242,7156,7440,7280,80,2190,500,4830,10,1,15973355,1179,-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,-40.39,20240411,6950,6.19,20250210,0.44,N,002620,500,79 억,,1525175,N,N,3,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 20250313 160133 57 100.00 KOSPI 일반서비스 N N N N N 7350 -20 5 -0.27 6365315 870 72.32 7330 7370 7270 9580 5160 7370 7316.45 9.55 0 152 7490 7430 7370 7310 7250 7460 7340 80 2210 500 4860 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 0.44 N 002620 500 79 억 1525465 N N 47 N 00 N
3 20250313 150134 57 100.00 KOSPI 일반서비스 N N N N N 7320 -50 5 -0.68 5520065 755 62.76 7330 7370 7270 9580 5160 7370 7311.34 9.55 0 153 7490 7430 7370 7310 7250 7460 7340 80 2210 500 4860 10 1 15973355 1169 -7.20 0.36 12 0.00 -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 0.44 N 002620 500 79 억 1525465 N N 18 N 00 N
4 20250313 140133 57 100.00 KOSPI 일반서비스 N N N N N 7320 -50 5 -0.68 5337045 730 60.68 7330 7370 7270 9580 5160 7370 7311.02 9.55 0 169 7490 7430 7370 7310 7250 7460 7340 80 2210 500 4860 10 1 15973355 1169 -7.20 0.36 12 0.00 -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 0.44 N 002620 500 79 억 1525465 N N 18 N 00 N
5 20250313 130133 57 100.00 KOSPI 일반서비스 N N N N N 7350 -20 5 -0.27 4817850 659 54.78 7330 7370 7270 9580 5160 7370 7310.85 9.55 0 155 7490 7430 7370 7310 7250 7460 7340 80 2210 500 4860 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 0.44 N 002620 500 79 억 1525465 N N 18 N 00 N
6 20250313 120133 57 100.00 KOSPI 일반서비스 N N N N N 7350 -20 5 -0.27 4810500 658 54.70 7330 7370 7270 9580 5160 7370 7310.79 9.55 0 155 7490 7430 7370 7310 7250 7460 7340 80 2210 500 4860 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 0.44 N 002620 500 79 억 1525465 N N 18 N 00 N
7 20250313 110133 57 100.00 KOSPI 일반서비스 N N N N N 7320 -50 5 -0.68 3463110 474 39.40 7330 7370 7270 9580 5160 7370 7306.14 9.55 0 160 7490 7430 7370 7310 7250 7460 7340 80 2210 500 4860 10 1 15973355 1169 -7.20 0.36 12 0.00 -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 0.44 N 002620 500 79 억 1525465 N N 18 N 00 N
8 20250313 100133 57 100.00 KOSPI 일반서비스 N N N N N 7320 -50 5 -0.68 2731930 374 31.09 7330 7370 7280 9580 5160 7370 7304.63 9.55 0 170 7490 7430 7370 7310 7250 7460 7340 80 2210 500 4860 10 1 15973355 1169 -7.20 0.36 12 0.00 -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 0.44 N 002620 500 79 억 1525465 N N 18 N 00 N
9 20250313 090134 57 100.00 KOSPI 일반서비스 N N N N N 7330 -40 5 -0.54 7330 1 0.08 7330 7330 7330 9580 5160 7370 7330.00 9.55 0 0 7490 7430 7370 7310 7250 7460 7340 80 2210 500 4860 10 1 15973355 1171 -7.21 0.36 12 0.00 -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 0.44 N 002620 500 79 억 1525465 N N 18 N 00 N
10 20250312 160133 57 100.00 KOSPI 일반서비스 N N N N N 7370 40 2 0.55 8091990 1101 154.42 7320 7430 7310 9520 5140 7330 7349.67 9.55 0 290 7476 7402 7316 7242 7156 7440 7280 80 2190 500 4830 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 0.44 N 002620 500 79 억 1525175 N N 18 N 00 N
11 20250312 150134 57 100.00 KOSPI 일반서비스 N N N N N 7380 50 2 0.68 7760440 1056 148.11 7320 7430 7310 9520 5140 7330 7348.90 9.55 0 291 7476 7402 7316 7242 7156 7440 7280 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 0.44 N 002620 500 79 억 1525175 N N 3 N 00 N
12 20250312 140133 57 100.00 KOSPI 일반서비스 N N N N N 7380 50 2 0.68 7760440 1056 148.11 7320 7430 7310 9520 5140 7330 7348.90 9.55 0 291 7476 7402 7316 7242 7156 7440 7280 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 0.44 N 002620 500 79 억 1525175 N N 3 N 00 N