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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002420/price/prices-20250401.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
20250429,160132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5020,-110,5,-2.14,18067280,3584,633.22,5070,5070,5000,6660,3600,5130,5041.09,0.87,0,-1254,5323,5226,5173,5076,5023,5200,5050,30,1530,500,3180,10,1,5969948,300,-9.88,1.15,12,0.06,-508.00,4375.00,9200,20240419,-45.43,4735,20250408,6.02,5390,-6.86,20250211,4735,6.02,20250408,9130,-45.02,20240823,4735,6.02,20250408,0.01,Y,002420,500,29 억,,51882,N,N,0,N,00,N
20250429,150133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,-90,5,-1.75,16792000,3330,588.34,5070,5070,5000,6660,3600,5130,5042.64,0.87,0,-1254,5323,5226,5173,5076,5023,5200,5050,30,1530,500,3180,10,1,5969948,301,-9.92,1.15,12,0.06,-508.00,4375.00,9200,20240419,-45.22,4735,20250408,6.44,5390,-6.49,20250211,4735,6.44,20250408,9130,-44.80,20240823,4735,6.44,20250408,0.01,Y,002420,500,29 억,,51882,N,N,0,N,00,N
20250429,140132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5030,-100,5,-1.95,16655920,3303,583.57,5070,5070,5000,6660,3600,5130,5042.66,0.87,0,-1252,5323,5226,5173,5076,5023,5200,5050,30,1530,500,3180,10,1,5969948,300,-9.90,1.15,12,0.06,-508.00,4375.00,9200,20240419,-45.33,4735,20250408,6.23,5390,-6.68,20250211,4735,6.23,20250408,9130,-44.91,20240823,4735,6.23,20250408,0.01,Y,002420,500,29 억,,51882,N,N,0,N,00,N
20250429,130134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5050,-80,5,-1.56,16459400,3264,576.68,5070,5070,5000,6660,3600,5130,5042.71,0.87,0,-1251,5323,5226,5173,5076,5023,5200,5050,30,1530,500,3180,10,1,5969948,301,-9.94,1.15,12,0.05,-508.00,4375.00,9200,20240419,-45.11,4735,20250408,6.65,5390,-6.31,20250211,4735,6.65,20250408,9130,-44.69,20240823,4735,6.65,20250408,0.01,Y,002420,500,29 억,,51882,N,N,0,N,00,N
20250429,120134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5050,-80,5,-1.56,16454350,3263,576.50,5070,5070,5000,6660,3600,5130,5042.71,0.87,0,-1251,5323,5226,5173,5076,5023,5200,5050,30,1530,500,3180,10,1,5969948,301,-9.94,1.15,12,0.05,-508.00,4375.00,9200,20240419,-45.11,4735,20250408,6.65,5390,-6.31,20250211,4735,6.65,20250408,9130,-44.69,20240823,4735,6.65,20250408,0.01,Y,002420,500,29 억,,51882,N,N,0,N,00,N
20250429,110132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5050,-80,5,-1.56,15758450,3125,552.12,5070,5070,5000,6660,3600,5130,5042.70,0.87,0,-1218,5323,5226,5173,5076,5023,5200,5050,30,1530,500,3180,10,1,5969948,301,-9.94,1.15,12,0.05,-508.00,4375.00,9200,20240419,-45.11,4735,20250408,6.65,5390,-6.31,20250211,4735,6.65,20250408,9130,-44.69,20240823,4735,6.65,20250408,0.01,Y,002420,500,29 억,,51882,N,N,0,N,00,N
20250429,100134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5000,-130,5,-2.53,8780630,1743,307.95,5070,5070,5000,6660,3600,5130,5037.65,0.87,0,-8,5323,5226,5173,5076,5023,5200,5050,30,1530,500,3180,10,1,5969948,298,-9.84,1.14,12,0.03,-508.00,4375.00,9200,20240419,-45.65,4735,20250408,5.60,5390,-7.24,20250211,4735,5.60,20250408,9130,-45.24,20240823,4735,5.60,20250408,0.01,Y,002420,500,29 억,,51882,N,N,0,N,00,N
20250429,090134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,0,3,0.00,0,0,0.00,0,0,0,6660,3600,5130,0.00,0.87,0,0,5323,5226,5173,5076,5023,5200,5050,30,1530,500,3180,10,1,5969948,306,-10.10,1.17,12,0.00,-508.00,4375.00,9200,20240419,-44.24,4735,20250408,8.34,5390,-4.82,20250211,4735,8.34,20250408,9130,-43.81,20240823,4735,8.34,20250408,0.01,Y,002420,500,29 억,,51882,N,N,0,N,00,N
20250428,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,-10,5,-0.19,2703920,526,6.51,5140,5270,5120,6680,3600,5140,5140.53,0.94,0,-178,5426,5282,5156,5012,4886,5355,5085,28,1540,500,3180,10,1,5558848,285,-10.10,1.17,12,0.01,-508.00,4375.00,9200,20240419,-44.24,4735,20250408,8.34,5390,-4.82,20250211,4735,8.34,20250408,9130,-43.81,20240823,4735,8.34,20250408,0.01,Y,002420,500,27 억,,52051,N,N,1,N,00,N
20250428,150133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,-10,5,-0.19,1503870,292,3.61,5140,5270,5130,6680,3600,5140,5150.24,0.94,0,-49,5426,5282,5156,5012,4886,5355,5085,28,1540,500,3180,10,1,5558848,285,-10.10,1.17,12,0.01,-508.00,4375.00,9200,20240419,-44.24,4735,20250408,8.34,5390,-4.82,20250211,4735,8.34,20250408,9130,-43.81,20240823,4735,8.34,20250408,0.01,Y,002420,500,27 억,,52051,N,N,1,N,00,N
20250428,140133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,-10,5,-0.19,1396020,271,3.35,5140,5270,5130,6680,3600,5140,5151.37,0.94,0,-43,5426,5282,5156,5012,4886,5355,5085,28,1540,500,3180,10,1,5558848,285,-10.10,1.17,12,0.00,-508.00,4375.00,9200,20240419,-44.24,4735,20250408,8.34,5390,-4.82,20250211,4735,8.34,20250408,9130,-43.81,20240823,4735,8.34,20250408,0.01,Y,002420,500,27 억,,52051,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 20250429 160132 57 100.00 KOSPI 유통 N N N N N 5020 -110 5 -2.14 18067280 3584 633.22 5070 5070 5000 6660 3600 5130 5041.09 0.87 0 -1254 5323 5226 5173 5076 5023 5200 5050 30 1530 500 3180 10 1 5969948 300 -9.88 1.15 12 0.06 -508.00 4375.00 9200 20240419 -45.43 4735 20250408 6.02 5390 -6.86 20250211 4735 6.02 20250408 9130 -45.02 20240823 4735 6.02 20250408 0.01 Y 002420 500 29 억 51882 N N 0 N 00 N
3 20250429 150133 57 100.00 KOSPI 유통 N N N N N 5040 -90 5 -1.75 16792000 3330 588.34 5070 5070 5000 6660 3600 5130 5042.64 0.87 0 -1254 5323 5226 5173 5076 5023 5200 5050 30 1530 500 3180 10 1 5969948 301 -9.92 1.15 12 0.06 -508.00 4375.00 9200 20240419 -45.22 4735 20250408 6.44 5390 -6.49 20250211 4735 6.44 20250408 9130 -44.80 20240823 4735 6.44 20250408 0.01 Y 002420 500 29 억 51882 N N 0 N 00 N
4 20250429 140132 57 100.00 KOSPI 유통 N N N N N 5030 -100 5 -1.95 16655920 3303 583.57 5070 5070 5000 6660 3600 5130 5042.66 0.87 0 -1252 5323 5226 5173 5076 5023 5200 5050 30 1530 500 3180 10 1 5969948 300 -9.90 1.15 12 0.06 -508.00 4375.00 9200 20240419 -45.33 4735 20250408 6.23 5390 -6.68 20250211 4735 6.23 20250408 9130 -44.91 20240823 4735 6.23 20250408 0.01 Y 002420 500 29 억 51882 N N 0 N 00 N
5 20250429 130134 57 100.00 KOSPI 유통 N N N N N 5050 -80 5 -1.56 16459400 3264 576.68 5070 5070 5000 6660 3600 5130 5042.71 0.87 0 -1251 5323 5226 5173 5076 5023 5200 5050 30 1530 500 3180 10 1 5969948 301 -9.94 1.15 12 0.05 -508.00 4375.00 9200 20240419 -45.11 4735 20250408 6.65 5390 -6.31 20250211 4735 6.65 20250408 9130 -44.69 20240823 4735 6.65 20250408 0.01 Y 002420 500 29 억 51882 N N 0 N 00 N
6 20250429 120134 57 100.00 KOSPI 유통 N N N N N 5050 -80 5 -1.56 16454350 3263 576.50 5070 5070 5000 6660 3600 5130 5042.71 0.87 0 -1251 5323 5226 5173 5076 5023 5200 5050 30 1530 500 3180 10 1 5969948 301 -9.94 1.15 12 0.05 -508.00 4375.00 9200 20240419 -45.11 4735 20250408 6.65 5390 -6.31 20250211 4735 6.65 20250408 9130 -44.69 20240823 4735 6.65 20250408 0.01 Y 002420 500 29 억 51882 N N 0 N 00 N
7 20250429 110132 57 100.00 KOSPI 유통 N N N N N 5050 -80 5 -1.56 15758450 3125 552.12 5070 5070 5000 6660 3600 5130 5042.70 0.87 0 -1218 5323 5226 5173 5076 5023 5200 5050 30 1530 500 3180 10 1 5969948 301 -9.94 1.15 12 0.05 -508.00 4375.00 9200 20240419 -45.11 4735 20250408 6.65 5390 -6.31 20250211 4735 6.65 20250408 9130 -44.69 20240823 4735 6.65 20250408 0.01 Y 002420 500 29 억 51882 N N 0 N 00 N
8 20250429 100134 57 100.00 KOSPI 유통 N N N N N 5000 -130 5 -2.53 8780630 1743 307.95 5070 5070 5000 6660 3600 5130 5037.65 0.87 0 -8 5323 5226 5173 5076 5023 5200 5050 30 1530 500 3180 10 1 5969948 298 -9.84 1.14 12 0.03 -508.00 4375.00 9200 20240419 -45.65 4735 20250408 5.60 5390 -7.24 20250211 4735 5.60 20250408 9130 -45.24 20240823 4735 5.60 20250408 0.01 Y 002420 500 29 억 51882 N N 0 N 00 N
9 20250429 090134 57 100.00 KOSPI 유통 N N N N N 5130 0 3 0.00 0 0 0.00 0 0 0 6660 3600 5130 0.00 0.87 0 0 5323 5226 5173 5076 5023 5200 5050 30 1530 500 3180 10 1 5969948 306 -10.10 1.17 12 0.00 -508.00 4375.00 9200 20240419 -44.24 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 51882 N N 0 N 00 N
10 20250428 160133 57 100.00 KOSPI 유통 N N N N N 5130 -10 5 -0.19 2703920 526 6.51 5140 5270 5120 6680 3600 5140 5140.53 0.94 0 -178 5426 5282 5156 5012 4886 5355 5085 28 1540 500 3180 10 1 5558848 285 -10.10 1.17 12 0.01 -508.00 4375.00 9200 20240419 -44.24 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 27 억 52051 N N 1 N 00 N
11 20250428 150133 57 100.00 KOSPI 유통 N N N N N 5130 -10 5 -0.19 1503870 292 3.61 5140 5270 5130 6680 3600 5140 5150.24 0.94 0 -49 5426 5282 5156 5012 4886 5355 5085 28 1540 500 3180 10 1 5558848 285 -10.10 1.17 12 0.01 -508.00 4375.00 9200 20240419 -44.24 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 27 억 52051 N N 1 N 00 N
12 20250428 140133 57 100.00 KOSPI 유통 N N N N N 5130 -10 5 -0.19 1396020 271 3.35 5140 5270 5130 6680 3600 5140 5151.37 0.94 0 -43 5426 5282 5156 5012 4886 5355 5085 28 1540 500 3180 10 1 5558848 285 -10.10 1.17 12 0.00 -508.00 4375.00 9200 20240419 -44.24 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 27 억 52051 N N 1 N 00 N