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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160129,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5040,-160,5,-3.08,40748790,8075,61.85,5140,5140,5000,6760,3640,5200,5046.29,0.85,0,95,5333,5266,5133,5066,4933,5300,5100,30,1560,500,3220,10,1,5969948,301,-9.92,1.15,12,0.14,-508.00,4375.00,9130,20240823,-44.80,4735,20250408,6.44,5390,-6.49,20250211,4735,6.44,20250408,9130,-44.80,20240823,4735,6.44,20250408,0.01,Y,002420,500,29 억,,50466,N,N,0,N,00,N
20250512,150130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5070,-130,5,-2.50,39154350,7759,59.43,5140,5140,5000,6760,3640,5200,5046.31,0.85,0,267,5333,5266,5133,5066,4933,5300,5100,30,1560,500,3220,10,1,5969948,303,-9.98,1.16,12,0.13,-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,,50466,N,N,0,N,00,N
20250512,140130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5070,-130,5,-2.50,28809720,5718,43.80,5140,5140,5000,6760,3640,5200,5038.43,0.85,0,309,5333,5266,5133,5066,4933,5300,5100,30,1560,500,3220,10,1,5969948,303,-9.98,1.16,12,0.10,-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,,50466,N,N,0,N,00,N
20250512,130130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5050,-150,5,-2.88,28360230,5629,43.12,5140,5140,5000,6760,3640,5200,5038.24,0.85,0,370,5333,5266,5133,5066,4933,5300,5100,30,1560,500,3220,10,1,5969948,301,-9.94,1.15,12,0.09,-508.00,4375.00,9130,20240823,-44.69,4735,20250408,6.65,5390,-6.31,20250211,4735,6.65,20250408,9130,-44.69,20240823,4735,6.65,20250408,0.01,Y,002420,500,29 억,,50466,N,N,0,N,00,N
20250512,120131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5060,-140,5,-2.69,7407640,1456,11.15,5140,5140,5050,6760,3640,5200,5087.66,0.85,0,82,5333,5266,5133,5066,4933,5300,5100,30,1560,500,3220,10,1,5969948,302,-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,,50466,N,N,0,N,00,N
20250512,110131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5080,-120,5,-2.31,6597060,1296,9.93,5140,5140,5050,6760,3640,5200,5090.32,0.85,0,82,5333,5266,5133,5066,4933,5300,5100,30,1560,500,3220,10,1,5969948,303,-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,,50466,N,N,0,N,00,N
20250512,100131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,-70,5,-1.35,4736150,930,7.12,5140,5140,5050,6760,3640,5200,5092.63,0.85,0,46,5333,5266,5133,5066,4933,5300,5100,30,1560,500,3220,10,1,5969948,306,-10.10,1.17,12,0.02,-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,,50466,N,N,0,N,00,N
20250512,090130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5140,-60,5,-1.15,46260,9,0.07,5140,5140,5140,6760,3640,5200,5140.00,0.85,0,0,5333,5266,5133,5066,4933,5300,5100,30,1560,500,3220,10,1,5969948,307,-10.12,1.17,12,0.00,-508.00,4375.00,9130,20240823,-43.70,4735,20250408,8.55,5390,-4.64,20250211,4735,8.55,20250408,9130,-43.70,20240823,4735,8.55,20250408,0.01,Y,002420,500,29 억,,50466,N,N,0,N,00,N
20250509,160130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,235,2,4.73,67314230,13046,707.48,5160,5200,5000,6450,3480,4965,5159.76,0.86,0,-923,5081,5022,4991,4932,4901,5007,4917,30,1485,500,3070,10,1,5969948,310,-10.24,1.19,12,0.22,-508.00,4375.00,9130,20240823,-43.04,4735,20250408,9.82,5390,-3.53,20250211,4735,9.82,20250408,9130,-43.04,20240823,4735,9.82,20250408,0.01,Y,002420,500,29 억,,51565,N,N,0,N,00,N
20250509,150130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5190,225,2,4.53,65118260,12623,684.54,5160,5200,5000,6450,3480,4965,5158.70,0.86,0,-933,5081,5022,4991,4932,4901,5007,4917,30,1485,500,3070,10,1,5969948,310,-10.22,1.19,12,0.21,-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,,51565,N,N,0,N,00,N
20250509,140130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5150,185,2,3.73,57289980,11114,602.71,5160,5200,5000,6450,3480,4965,5154.76,0.86,0,-949,5081,5022,4991,4932,4901,5007,4917,30,1485,500,3070,10,1,5969948,307,-10.14,1.18,12,0.19,-508.00,4375.00,9130,20240823,-43.59,4735,20250408,8.76,5390,-4.45,20250211,4735,8.76,20250408,9130,-43.59,20240823,4735,8.76,20250408,0.01,Y,002420,500,29 억,,51565,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 20250512 160129 57 100.00 KOSPI 유통 N N N N N 5040 -160 5 -3.08 40748790 8075 61.85 5140 5140 5000 6760 3640 5200 5046.29 0.85 0 95 5333 5266 5133 5066 4933 5300 5100 30 1560 500 3220 10 1 5969948 301 -9.92 1.15 12 0.14 -508.00 4375.00 9130 20240823 -44.80 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 50466 N N 0 N 00 N
3 20250512 150130 57 100.00 KOSPI 유통 N N N N N 5070 -130 5 -2.50 39154350 7759 59.43 5140 5140 5000 6760 3640 5200 5046.31 0.85 0 267 5333 5266 5133 5066 4933 5300 5100 30 1560 500 3220 10 1 5969948 303 -9.98 1.16 12 0.13 -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 50466 N N 0 N 00 N
4 20250512 140130 57 100.00 KOSPI 유통 N N N N N 5070 -130 5 -2.50 28809720 5718 43.80 5140 5140 5000 6760 3640 5200 5038.43 0.85 0 309 5333 5266 5133 5066 4933 5300 5100 30 1560 500 3220 10 1 5969948 303 -9.98 1.16 12 0.10 -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 50466 N N 0 N 00 N
5 20250512 130130 57 100.00 KOSPI 유통 N N N N N 5050 -150 5 -2.88 28360230 5629 43.12 5140 5140 5000 6760 3640 5200 5038.24 0.85 0 370 5333 5266 5133 5066 4933 5300 5100 30 1560 500 3220 10 1 5969948 301 -9.94 1.15 12 0.09 -508.00 4375.00 9130 20240823 -44.69 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 50466 N N 0 N 00 N
6 20250512 120131 57 100.00 KOSPI 유통 N N N N N 5060 -140 5 -2.69 7407640 1456 11.15 5140 5140 5050 6760 3640 5200 5087.66 0.85 0 82 5333 5266 5133 5066 4933 5300 5100 30 1560 500 3220 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 50466 N N 0 N 00 N
7 20250512 110131 57 100.00 KOSPI 유통 N N N N N 5080 -120 5 -2.31 6597060 1296 9.93 5140 5140 5050 6760 3640 5200 5090.32 0.85 0 82 5333 5266 5133 5066 4933 5300 5100 30 1560 500 3220 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 50466 N N 0 N 00 N
8 20250512 100131 57 100.00 KOSPI 유통 N N N N N 5130 -70 5 -1.35 4736150 930 7.12 5140 5140 5050 6760 3640 5200 5092.63 0.85 0 46 5333 5266 5133 5066 4933 5300 5100 30 1560 500 3220 10 1 5969948 306 -10.10 1.17 12 0.02 -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 50466 N N 0 N 00 N
9 20250512 090130 57 100.00 KOSPI 유통 N N N N N 5140 -60 5 -1.15 46260 9 0.07 5140 5140 5140 6760 3640 5200 5140.00 0.85 0 0 5333 5266 5133 5066 4933 5300 5100 30 1560 500 3220 10 1 5969948 307 -10.12 1.17 12 0.00 -508.00 4375.00 9130 20240823 -43.70 4735 20250408 8.55 5390 -4.64 20250211 4735 8.55 20250408 9130 -43.70 20240823 4735 8.55 20250408 0.01 Y 002420 500 29 억 50466 N N 0 N 00 N
10 20250509 160130 57 100.00 KOSPI 유통 N N N N N 5200 235 2 4.73 67314230 13046 707.48 5160 5200 5000 6450 3480 4965 5159.76 0.86 0 -923 5081 5022 4991 4932 4901 5007 4917 30 1485 500 3070 10 1 5969948 310 -10.24 1.19 12 0.22 -508.00 4375.00 9130 20240823 -43.04 4735 20250408 9.82 5390 -3.53 20250211 4735 9.82 20250408 9130 -43.04 20240823 4735 9.82 20250408 0.01 Y 002420 500 29 억 51565 N N 0 N 00 N
11 20250509 150130 57 100.00 KOSPI 유통 N N N N N 5190 225 2 4.53 65118260 12623 684.54 5160 5200 5000 6450 3480 4965 5158.70 0.86 0 -933 5081 5022 4991 4932 4901 5007 4917 30 1485 500 3070 10 1 5969948 310 -10.22 1.19 12 0.21 -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 51565 N N 0 N 00 N
12 20250509 140130 57 100.00 KOSPI 유통 N N N N N 5150 185 2 3.73 57289980 11114 602.71 5160 5200 5000 6450 3480 4965 5154.76 0.86 0 -949 5081 5022 4991 4932 4901 5007 4917 30 1485 500 3070 10 1 5969948 307 -10.14 1.18 12 0.19 -508.00 4375.00 9130 20240823 -43.59 4735 20250408 8.76 5390 -4.45 20250211 4735 8.76 20250408 9130 -43.59 20240823 4735 8.76 20250408 0.01 Y 002420 500 29 억 51565 N N 0 N 00 N