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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002420/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
20250228,160136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5060,-90,5,-1.75,19831980,3897,246.49,5180,5230,5050,6690,3610,5150,5089.81,0.85,0,-239,5390,5270,5170,5050,4950,5330,5110,28,1540,500,3190,10,1,5558848,281,-17.88,1.04,12,0.07,-283.00,4867.00,9730,20240416,-48.00,4805,20240805,5.31,5390,-6.12,20250211,4900,3.27,20250103,9730,-48.00,20240416,4805,5.31,20240805,0.08,N,002420,500,27 억,,47278,N,N,0,N,00,N
20250228,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5180,30,2,0.58,18536220,3641,230.30,5180,5230,5050,6690,3610,5150,5090.97,0.85,0,-241,5390,5270,5170,5050,4950,5330,5110,28,1540,500,3190,10,1,5558848,288,-18.30,1.06,12,0.07,-283.00,4867.00,9730,20240416,-46.76,4805,20240805,7.80,5390,-3.90,20250211,4900,5.71,20250103,9730,-46.76,20240416,4805,7.80,20240805,0.08,N,002420,500,27 억,,47278,N,N,0,N,00,N
20250228,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,-50,5,-0.97,9513880,1858,117.52,5180,5230,5060,6690,3610,5150,5120.50,0.85,0,-175,5390,5270,5170,5050,4950,5330,5110,28,1540,500,3190,10,1,5558848,284,-18.02,1.05,12,0.03,-283.00,4867.00,9730,20240416,-47.58,4805,20240805,6.14,5390,-5.38,20250211,4900,4.08,20250103,9730,-47.58,20240416,4805,6.14,20240805,0.08,N,002420,500,27 억,,47278,N,N,0,N,00,N
20250228,130136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5180,30,2,0.58,3811970,738,46.68,5180,5230,5130,6690,3610,5150,5165.27,0.85,0,-205,5390,5270,5170,5050,4950,5330,5110,28,1540,500,3190,10,1,5558848,288,-18.30,1.06,12,0.01,-283.00,4867.00,9730,20240416,-46.76,4805,20240805,7.80,5390,-3.90,20250211,4900,5.71,20250103,9730,-46.76,20240416,4805,7.80,20240805,0.08,N,002420,500,27 억,,47278,N,N,0,N,00,N
20250228,120135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5140,-10,5,-0.19,3806790,737,46.62,5180,5230,5130,6690,3610,5150,5165.25,0.85,0,-204,5390,5270,5170,5050,4950,5330,5110,28,1540,500,3190,10,1,5558848,286,-18.16,1.06,12,0.01,-283.00,4867.00,9730,20240416,-47.17,4805,20240805,6.97,5390,-4.64,20250211,4900,4.90,20250103,9730,-47.17,20240416,4805,6.97,20240805,0.08,N,002420,500,27 억,,47278,N,N,0,N,00,N
20250228,110135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5230,80,2,1.55,1004500,193,12.21,5180,5230,5180,6690,3610,5150,5204.66,0.85,0,-143,5390,5270,5170,5050,4950,5330,5110,28,1540,500,3190,10,1,5558848,291,-18.48,1.07,12,0.00,-283.00,4867.00,9730,20240416,-46.25,4805,20240805,8.84,5390,-2.97,20250211,4900,6.73,20250103,9730,-46.25,20240416,4805,8.84,20240805,0.08,N,002420,500,27 억,,47278,N,N,0,N,00,N
20250228,100135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,60,2,1.17,910640,175,11.07,5180,5230,5180,6690,3610,5150,5203.66,0.85,0,-136,5390,5270,5170,5050,4950,5330,5110,28,1540,500,3190,10,1,5558848,290,-18.41,1.07,12,0.00,-283.00,4867.00,9730,20240416,-46.45,4805,20240805,8.43,5390,-3.34,20250211,4900,6.33,20250103,9730,-46.45,20240416,4805,8.43,20240805,0.08,N,002420,500,27 억,,47278,N,N,0,N,00,N
20250228,090137,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5150,0,3,0.00,0,0,0.00,0,0,0,6690,3610,5150,0.00,0.85,0,0,5390,5270,5170,5050,4950,5330,5110,28,1540,500,3190,10,1,5558848,286,-18.20,1.06,12,0.00,-283.00,4867.00,9730,20240416,-47.07,4805,20240805,7.18,5390,-4.45,20250211,4900,5.10,20250103,9730,-47.07,20240416,4805,7.18,20240805,0.08,N,002420,500,27 억,,47278,N,N,0,N,00,N
20250227,160134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5150,20,2,0.39,8076020,1579,38.29,5070,5290,5070,6660,3600,5130,5114.64,0.85,0,62,5430,5280,5150,5000,4870,5215,4935,28,1530,500,3180,10,1,5558848,286,-18.20,1.06,12,0.03,-283.00,4867.00,9730,20240416,-47.07,4805,20240805,7.18,5390,-4.45,20250211,4900,5.10,20250103,9730,-47.07,20240416,4805,7.18,20240805,0.08,N,002420,500,27 억,,47216,N,N,0,N,00,N
20250227,150135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,-30,5,-0.58,4782370,937,22.72,5070,5160,5070,6660,3600,5130,5103.92,0.85,0,262,5430,5280,5150,5000,4870,5215,4935,28,1530,500,3180,10,1,5558848,284,-18.02,1.05,12,0.02,-283.00,4867.00,9730,20240416,-47.58,4805,20240805,6.14,5390,-5.38,20250211,4900,4.08,20250103,9730,-47.58,20240416,4805,6.14,20240805,0.08,N,002420,500,27 억,,47216,N,N,0,N,00,N
20250227,140135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5110,-20,5,-0.39,4241460,831,20.15,5070,5160,5070,6660,3600,5130,5104.04,0.85,0,271,5430,5280,5150,5000,4870,5215,4935,28,1530,500,3180,10,1,5558848,284,-18.06,1.05,12,0.01,-283.00,4867.00,9730,20240416,-47.48,4805,20240805,6.35,5390,-5.19,20250211,4900,4.29,20250103,9730,-47.48,20240416,4805,6.35,20240805,0.08,N,002420,500,27 억,,47216,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 20250228 160136 57 100.00 KOSPI 유통 N N N N N 5060 -90 5 -1.75 19831980 3897 246.49 5180 5230 5050 6690 3610 5150 5089.81 0.85 0 -239 5390 5270 5170 5050 4950 5330 5110 28 1540 500 3190 10 1 5558848 281 -17.88 1.04 12 0.07 -283.00 4867.00 9730 20240416 -48.00 4805 20240805 5.31 5390 -6.12 20250211 4900 3.27 20250103 9730 -48.00 20240416 4805 5.31 20240805 0.08 N 002420 500 27 억 47278 N N 0 N 00 N
3 20250228 150136 57 100.00 KOSPI 유통 N N N N N 5180 30 2 0.58 18536220 3641 230.30 5180 5230 5050 6690 3610 5150 5090.97 0.85 0 -241 5390 5270 5170 5050 4950 5330 5110 28 1540 500 3190 10 1 5558848 288 -18.30 1.06 12 0.07 -283.00 4867.00 9730 20240416 -46.76 4805 20240805 7.80 5390 -3.90 20250211 4900 5.71 20250103 9730 -46.76 20240416 4805 7.80 20240805 0.08 N 002420 500 27 억 47278 N N 0 N 00 N
4 20250228 140136 57 100.00 KOSPI 유통 N N N N N 5100 -50 5 -0.97 9513880 1858 117.52 5180 5230 5060 6690 3610 5150 5120.50 0.85 0 -175 5390 5270 5170 5050 4950 5330 5110 28 1540 500 3190 10 1 5558848 284 -18.02 1.05 12 0.03 -283.00 4867.00 9730 20240416 -47.58 4805 20240805 6.14 5390 -5.38 20250211 4900 4.08 20250103 9730 -47.58 20240416 4805 6.14 20240805 0.08 N 002420 500 27 억 47278 N N 0 N 00 N
5 20250228 130136 57 100.00 KOSPI 유통 N N N N N 5180 30 2 0.58 3811970 738 46.68 5180 5230 5130 6690 3610 5150 5165.27 0.85 0 -205 5390 5270 5170 5050 4950 5330 5110 28 1540 500 3190 10 1 5558848 288 -18.30 1.06 12 0.01 -283.00 4867.00 9730 20240416 -46.76 4805 20240805 7.80 5390 -3.90 20250211 4900 5.71 20250103 9730 -46.76 20240416 4805 7.80 20240805 0.08 N 002420 500 27 억 47278 N N 0 N 00 N
6 20250228 120135 57 100.00 KOSPI 유통 N N N N N 5140 -10 5 -0.19 3806790 737 46.62 5180 5230 5130 6690 3610 5150 5165.25 0.85 0 -204 5390 5270 5170 5050 4950 5330 5110 28 1540 500 3190 10 1 5558848 286 -18.16 1.06 12 0.01 -283.00 4867.00 9730 20240416 -47.17 4805 20240805 6.97 5390 -4.64 20250211 4900 4.90 20250103 9730 -47.17 20240416 4805 6.97 20240805 0.08 N 002420 500 27 억 47278 N N 0 N 00 N
7 20250228 110135 57 100.00 KOSPI 유통 N N N N N 5230 80 2 1.55 1004500 193 12.21 5180 5230 5180 6690 3610 5150 5204.66 0.85 0 -143 5390 5270 5170 5050 4950 5330 5110 28 1540 500 3190 10 1 5558848 291 -18.48 1.07 12 0.00 -283.00 4867.00 9730 20240416 -46.25 4805 20240805 8.84 5390 -2.97 20250211 4900 6.73 20250103 9730 -46.25 20240416 4805 8.84 20240805 0.08 N 002420 500 27 억 47278 N N 0 N 00 N
8 20250228 100135 57 100.00 KOSPI 유통 N N N N N 5210 60 2 1.17 910640 175 11.07 5180 5230 5180 6690 3610 5150 5203.66 0.85 0 -136 5390 5270 5170 5050 4950 5330 5110 28 1540 500 3190 10 1 5558848 290 -18.41 1.07 12 0.00 -283.00 4867.00 9730 20240416 -46.45 4805 20240805 8.43 5390 -3.34 20250211 4900 6.33 20250103 9730 -46.45 20240416 4805 8.43 20240805 0.08 N 002420 500 27 억 47278 N N 0 N 00 N
9 20250228 090137 57 100.00 KOSPI 유통 N N N N N 5150 0 3 0.00 0 0 0.00 0 0 0 6690 3610 5150 0.00 0.85 0 0 5390 5270 5170 5050 4950 5330 5110 28 1540 500 3190 10 1 5558848 286 -18.20 1.06 12 0.00 -283.00 4867.00 9730 20240416 -47.07 4805 20240805 7.18 5390 -4.45 20250211 4900 5.10 20250103 9730 -47.07 20240416 4805 7.18 20240805 0.08 N 002420 500 27 억 47278 N N 0 N 00 N
10 20250227 160134 57 100.00 KOSPI 유통 N N N N N 5150 20 2 0.39 8076020 1579 38.29 5070 5290 5070 6660 3600 5130 5114.64 0.85 0 62 5430 5280 5150 5000 4870 5215 4935 28 1530 500 3180 10 1 5558848 286 -18.20 1.06 12 0.03 -283.00 4867.00 9730 20240416 -47.07 4805 20240805 7.18 5390 -4.45 20250211 4900 5.10 20250103 9730 -47.07 20240416 4805 7.18 20240805 0.08 N 002420 500 27 억 47216 N N 0 N 00 N
11 20250227 150135 57 100.00 KOSPI 유통 N N N N N 5100 -30 5 -0.58 4782370 937 22.72 5070 5160 5070 6660 3600 5130 5103.92 0.85 0 262 5430 5280 5150 5000 4870 5215 4935 28 1530 500 3180 10 1 5558848 284 -18.02 1.05 12 0.02 -283.00 4867.00 9730 20240416 -47.58 4805 20240805 6.14 5390 -5.38 20250211 4900 4.08 20250103 9730 -47.58 20240416 4805 6.14 20240805 0.08 N 002420 500 27 억 47216 N N 0 N 00 N
12 20250227 140135 57 100.00 KOSPI 유통 N N N N N 5110 -20 5 -0.39 4241460 831 20.15 5070 5160 5070 6660 3600 5130 5104.04 0.85 0 271 5430 5280 5150 5000 4870 5215 4935 28 1530 500 3180 10 1 5558848 284 -18.06 1.05 12 0.01 -283.00 4867.00 9730 20240416 -47.48 4805 20240805 6.35 5390 -5.19 20250211 4900 4.29 20250103 9730 -47.48 20240416 4805 6.35 20240805 0.08 N 002420 500 27 억 47216 N N 0 N 00 N