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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002420/price/prices-20250501.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
20250516,160127,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5060,-40,5,-0.78,8288210,1629,42.42,5060,5200,5060,6630,3570,5100,5087.91,0.85,0,66,5360,5230,5120,4990,4880,5295,5055,30,1530,500,3160,10,1,5969948,302,-9.96,1.16,12,0.03,-508.00,4375.00,9130,20240823,-44.58,4735,20250408,6.86,5390,-6.12,20250211,4735,6.86,20250408,9130,-44.58,20240823,4735,6.86,20250408,0.01,Y,002420,500,29 억,,50594,N,N,9,N,00,N
20250516,150127,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5060,-40,5,-0.78,7236750,1422,37.03,5060,5200,5060,6630,3570,5100,5089.14,0.85,0,134,5360,5230,5120,4990,4880,5295,5055,30,1530,500,3160,10,1,5969948,302,-9.96,1.16,12,0.02,-508.00,4375.00,9130,20240823,-44.58,4735,20250408,6.86,5390,-6.12,20250211,4735,6.86,20250408,9130,-44.58,20240823,4735,6.86,20250408,0.01,Y,002420,500,29 억,,50594,N,N,0,N,00,N
20250516,140127,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5060,-40,5,-0.78,6801390,1336,34.79,5060,5200,5060,6630,3570,5100,5090.86,0.85,0,135,5360,5230,5120,4990,4880,5295,5055,30,1530,500,3160,10,1,5969948,302,-9.96,1.16,12,0.02,-508.00,4375.00,9130,20240823,-44.58,4735,20250408,6.86,5390,-6.12,20250211,4735,6.86,20250408,9130,-44.58,20240823,4735,6.86,20250408,0.01,Y,002420,500,29 억,,50594,N,N,0,N,00,N
20250516,130127,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5080,-20,5,-0.39,6244950,1227,31.95,5060,5200,5060,6630,3570,5100,5089.61,0.85,0,149,5360,5230,5120,4990,4880,5295,5055,30,1530,500,3160,10,1,5969948,303,-10.00,1.16,12,0.02,-508.00,4375.00,9130,20240823,-44.36,4735,20250408,7.29,5390,-5.75,20250211,4735,7.29,20250408,9130,-44.36,20240823,4735,7.29,20250408,0.01,Y,002420,500,29 억,,50594,N,N,0,N,00,N
20250516,120125,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,0,3,0.00,2770900,543,14.14,5060,5200,5060,6630,3570,5100,5102.95,0.85,0,18,5360,5230,5120,4990,4880,5295,5055,30,1530,500,3160,10,1,5969948,304,-10.04,1.17,12,0.01,-508.00,4375.00,9130,20240823,-44.14,4735,20250408,7.71,5390,-5.38,20250211,4735,7.71,20250408,9130,-44.14,20240823,4735,7.71,20250408,0.01,Y,002420,500,29 억,,50594,N,N,0,N,00,N
20250516,110125,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,30,2,0.59,1350730,265,6.90,5060,5200,5060,6630,3570,5100,5097.09,0.85,0,-9,5360,5230,5120,4990,4880,5295,5055,30,1530,500,3160,10,1,5969948,306,-10.10,1.17,12,0.00,-508.00,4375.00,9130,20240823,-43.81,4735,20250408,8.34,5390,-4.82,20250211,4735,8.34,20250408,9130,-43.81,20240823,4735,8.34,20250408,0.01,Y,002420,500,29 억,,50594,N,N,0,N,00,N
20250516,100128,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5190,90,2,1.76,731910,144,3.75,5060,5200,5060,6630,3570,5100,5082.71,0.85,0,-2,5360,5230,5120,4990,4880,5295,5055,30,1530,500,3160,10,1,5969948,310,-10.22,1.19,12,0.00,-508.00,4375.00,9130,20240823,-43.15,4735,20250408,9.61,5390,-3.71,20250211,4735,9.61,20250408,9130,-43.15,20240823,4735,9.61,20250408,0.01,Y,002420,500,29 억,,50594,N,N,0,N,00,N
20250516,090127,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,6630,3570,5100,0.00,0.85,0,0,5360,5230,5120,4990,4880,5295,5055,30,1530,500,3160,10,1,5969948,304,-10.04,1.17,12,0.00,-508.00,4375.00,9130,20240823,-44.14,4735,20250408,7.71,5390,-5.38,20250211,4735,7.71,20250408,9130,-44.14,20240823,4735,7.71,20250408,0.01,Y,002420,500,29 억,,50594,N,N,0,N,00,N
20250515,160130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,100,2,2.00,19694770,3840,118.26,5010,5250,5010,6500,3500,5000,5128.85,0.85,0,-55,5110,5055,5025,4970,4940,5042,4957,30,1500,500,3100,10,1,5969948,304,-10.04,1.17,12,0.06,-508.00,4375.00,9130,20240823,-44.14,4735,20250408,7.71,5390,-5.38,20250211,4735,7.71,20250408,9130,-44.14,20240823,4735,7.71,20250408,0.01,Y,002420,500,29 억,,50649,N,N,1,N,00,N
20250515,150131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,100,2,2.00,19608170,3823,117.74,5010,5250,5010,6500,3500,5000,5129.00,0.85,0,-60,5110,5055,5025,4970,4940,5042,4957,30,1500,500,3100,10,1,5969948,304,-10.04,1.17,12,0.06,-508.00,4375.00,9130,20240823,-44.14,4735,20250408,7.71,5390,-5.38,20250211,4735,7.71,20250408,9130,-44.14,20240823,4735,7.71,20250408,0.01,Y,002420,500,29 억,,50649,N,N,1,N,00,N
20250515,140130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5070,70,2,1.40,14469410,2815,86.70,5010,5250,5010,6500,3500,5000,5140.11,0.85,0,-67,5110,5055,5025,4970,4940,5042,4957,30,1500,500,3100,10,1,5969948,303,-9.98,1.16,12,0.05,-508.00,4375.00,9130,20240823,-44.47,4735,20250408,7.07,5390,-5.94,20250211,4735,7.07,20250408,9130,-44.47,20240823,4735,7.07,20250408,0.01,Y,002420,500,29 억,,50649,N,N,1,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 20250516 160127 57 100.00 KOSPI 유통 N N N N N 5060 -40 5 -0.78 8288210 1629 42.42 5060 5200 5060 6630 3570 5100 5087.91 0.85 0 66 5360 5230 5120 4990 4880 5295 5055 30 1530 500 3160 10 1 5969948 302 -9.96 1.16 12 0.03 -508.00 4375.00 9130 20240823 -44.58 4735 20250408 6.86 5390 -6.12 20250211 4735 6.86 20250408 9130 -44.58 20240823 4735 6.86 20250408 0.01 Y 002420 500 29 억 50594 N N 9 N 00 N
3 20250516 150127 57 100.00 KOSPI 유통 N N N N N 5060 -40 5 -0.78 7236750 1422 37.03 5060 5200 5060 6630 3570 5100 5089.14 0.85 0 134 5360 5230 5120 4990 4880 5295 5055 30 1530 500 3160 10 1 5969948 302 -9.96 1.16 12 0.02 -508.00 4375.00 9130 20240823 -44.58 4735 20250408 6.86 5390 -6.12 20250211 4735 6.86 20250408 9130 -44.58 20240823 4735 6.86 20250408 0.01 Y 002420 500 29 억 50594 N N 0 N 00 N
4 20250516 140127 57 100.00 KOSPI 유통 N N N N N 5060 -40 5 -0.78 6801390 1336 34.79 5060 5200 5060 6630 3570 5100 5090.86 0.85 0 135 5360 5230 5120 4990 4880 5295 5055 30 1530 500 3160 10 1 5969948 302 -9.96 1.16 12 0.02 -508.00 4375.00 9130 20240823 -44.58 4735 20250408 6.86 5390 -6.12 20250211 4735 6.86 20250408 9130 -44.58 20240823 4735 6.86 20250408 0.01 Y 002420 500 29 억 50594 N N 0 N 00 N
5 20250516 130127 57 100.00 KOSPI 유통 N N N N N 5080 -20 5 -0.39 6244950 1227 31.95 5060 5200 5060 6630 3570 5100 5089.61 0.85 0 149 5360 5230 5120 4990 4880 5295 5055 30 1530 500 3160 10 1 5969948 303 -10.00 1.16 12 0.02 -508.00 4375.00 9130 20240823 -44.36 4735 20250408 7.29 5390 -5.75 20250211 4735 7.29 20250408 9130 -44.36 20240823 4735 7.29 20250408 0.01 Y 002420 500 29 억 50594 N N 0 N 00 N
6 20250516 120125 57 100.00 KOSPI 유통 N N N N N 5100 0 3 0.00 2770900 543 14.14 5060 5200 5060 6630 3570 5100 5102.95 0.85 0 18 5360 5230 5120 4990 4880 5295 5055 30 1530 500 3160 10 1 5969948 304 -10.04 1.17 12 0.01 -508.00 4375.00 9130 20240823 -44.14 4735 20250408 7.71 5390 -5.38 20250211 4735 7.71 20250408 9130 -44.14 20240823 4735 7.71 20250408 0.01 Y 002420 500 29 억 50594 N N 0 N 00 N
7 20250516 110125 57 100.00 KOSPI 유통 N N N N N 5130 30 2 0.59 1350730 265 6.90 5060 5200 5060 6630 3570 5100 5097.09 0.85 0 -9 5360 5230 5120 4990 4880 5295 5055 30 1530 500 3160 10 1 5969948 306 -10.10 1.17 12 0.00 -508.00 4375.00 9130 20240823 -43.81 4735 20250408 8.34 5390 -4.82 20250211 4735 8.34 20250408 9130 -43.81 20240823 4735 8.34 20250408 0.01 Y 002420 500 29 억 50594 N N 0 N 00 N
8 20250516 100128 57 100.00 KOSPI 유통 N N N N N 5190 90 2 1.76 731910 144 3.75 5060 5200 5060 6630 3570 5100 5082.71 0.85 0 -2 5360 5230 5120 4990 4880 5295 5055 30 1530 500 3160 10 1 5969948 310 -10.22 1.19 12 0.00 -508.00 4375.00 9130 20240823 -43.15 4735 20250408 9.61 5390 -3.71 20250211 4735 9.61 20250408 9130 -43.15 20240823 4735 9.61 20250408 0.01 Y 002420 500 29 억 50594 N N 0 N 00 N
9 20250516 090127 57 100.00 KOSPI 유통 N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 6630 3570 5100 0.00 0.85 0 0 5360 5230 5120 4990 4880 5295 5055 30 1530 500 3160 10 1 5969948 304 -10.04 1.17 12 0.00 -508.00 4375.00 9130 20240823 -44.14 4735 20250408 7.71 5390 -5.38 20250211 4735 7.71 20250408 9130 -44.14 20240823 4735 7.71 20250408 0.01 Y 002420 500 29 억 50594 N N 0 N 00 N
10 20250515 160130 57 100.00 KOSPI 유통 N N N N N 5100 100 2 2.00 19694770 3840 118.26 5010 5250 5010 6500 3500 5000 5128.85 0.85 0 -55 5110 5055 5025 4970 4940 5042 4957 30 1500 500 3100 10 1 5969948 304 -10.04 1.17 12 0.06 -508.00 4375.00 9130 20240823 -44.14 4735 20250408 7.71 5390 -5.38 20250211 4735 7.71 20250408 9130 -44.14 20240823 4735 7.71 20250408 0.01 Y 002420 500 29 억 50649 N N 1 N 00 N
11 20250515 150131 57 100.00 KOSPI 유통 N N N N N 5100 100 2 2.00 19608170 3823 117.74 5010 5250 5010 6500 3500 5000 5129.00 0.85 0 -60 5110 5055 5025 4970 4940 5042 4957 30 1500 500 3100 10 1 5969948 304 -10.04 1.17 12 0.06 -508.00 4375.00 9130 20240823 -44.14 4735 20250408 7.71 5390 -5.38 20250211 4735 7.71 20250408 9130 -44.14 20240823 4735 7.71 20250408 0.01 Y 002420 500 29 억 50649 N N 1 N 00 N
12 20250515 140130 57 100.00 KOSPI 유통 N N N N N 5070 70 2 1.40 14469410 2815 86.70 5010 5250 5010 6500 3500 5000 5140.11 0.85 0 -67 5110 5055 5025 4970 4940 5042 4957 30 1500 500 3100 10 1 5969948 303 -9.98 1.16 12 0.05 -508.00 4375.00 9130 20240823 -44.47 4735 20250408 7.07 5390 -5.94 20250211 4735 7.07 20250408 9130 -44.47 20240823 4735 7.07 20250408 0.01 Y 002420 500 29 억 50649 N N 1 N 00 N