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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,70,2,1.36,15512300,3022,142.14,5070,5290,5010,6660,3600,5130,5133.12,0.87,0,-309,5363,5246,5163,5046,4963,5305,5105,28,1530,500,3180,10,1,5558848,289,-18.37,1.07,12,0.05,-283.00,4867.00,9730,20240416,-46.56,4805,20240805,8.22,5390,-3.53,20250211,4900,6.12,20250103,9730,-46.56,20240416,4805,8.22,20240805,0.12,N,002420,500,27 억,,48445,N,N,0,N,00,N
20250221,150134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,70,2,1.36,14929570,2910,136.88,5070,5290,5010,6660,3600,5130,5130.44,0.87,0,-257,5363,5246,5163,5046,4963,5305,5105,28,1530,500,3180,10,1,5558848,289,-18.37,1.07,12,0.05,-283.00,4867.00,9730,20240416,-46.56,4805,20240805,8.22,5390,-3.53,20250211,4900,6.12,20250103,9730,-46.56,20240416,4805,8.22,20240805,0.12,N,002420,500,27 억,,48445,N,N,0,N,00,N
20250221,140134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,0,3,0.00,13893560,2710,127.47,5070,5290,5010,6660,3600,5130,5126.77,0.87,0,-196,5363,5246,5163,5046,4963,5305,5105,28,1530,500,3180,10,1,5558848,285,-18.13,1.05,12,0.05,-283.00,4867.00,9730,20240416,-47.28,4805,20240805,6.76,5390,-4.82,20250211,4900,4.69,20250103,9730,-47.28,20240416,4805,6.76,20240805,0.12,N,002420,500,27 억,,48445,N,N,0,N,00,N
20250221,130134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,-10,5,-0.19,13149890,2565,120.65,5070,5290,5010,6660,3600,5130,5126.66,0.87,0,-151,5363,5246,5163,5046,4963,5305,5105,28,1530,500,3180,10,1,5558848,285,-18.09,1.05,12,0.05,-283.00,4867.00,9730,20240416,-47.38,4805,20240805,6.56,5390,-5.01,20250211,4900,4.49,20250103,9730,-47.38,20240416,4805,6.56,20240805,0.12,N,002420,500,27 억,,48445,N,N,0,N,00,N
20250221,120134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,-10,5,-0.19,13149890,2565,120.65,5070,5290,5010,6660,3600,5130,5126.66,0.87,0,-151,5363,5246,5163,5046,4963,5305,5105,28,1530,500,3180,10,1,5558848,285,-18.09,1.05,12,0.05,-283.00,4867.00,9730,20240416,-47.38,4805,20240805,6.56,5390,-5.01,20250211,4900,4.49,20250103,9730,-47.38,20240416,4805,6.56,20240805,0.12,N,002420,500,27 억,,48445,N,N,0,N,00,N
20250221,110134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5220,90,2,1.75,3047760,596,28.03,5070,5290,5010,6660,3600,5130,5113.69,0.87,0,-120,5363,5246,5163,5046,4963,5305,5105,28,1530,500,3180,10,1,5558848,290,-18.45,1.07,12,0.01,-283.00,4867.00,9730,20240416,-46.35,4805,20240805,8.64,5390,-3.15,20250211,4900,6.53,20250103,9730,-46.35,20240416,4805,8.64,20240805,0.12,N,002420,500,27 억,,48445,N,N,0,N,00,N
20250221,100134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5170,40,2,0.78,1648640,325,15.29,5070,5290,5010,6660,3600,5130,5072.74,0.87,0,-11,5363,5246,5163,5046,4963,5305,5105,28,1530,500,3180,10,1,5558848,287,-18.27,1.06,12,0.01,-283.00,4867.00,9730,20240416,-46.87,4805,20240805,7.60,5390,-4.08,20250211,4900,5.51,20250103,9730,-46.87,20240416,4805,7.60,20240805,0.12,N,002420,500,27 억,,48445,N,N,0,N,00,N
20250221,090134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,0,3,0.00,0,0,0.00,0,0,0,6660,3600,5130,0.00,0.87,0,0,5363,5246,5163,5046,4963,5305,5105,28,1530,500,3180,10,1,5558848,285,-18.13,1.05,12,0.00,-283.00,4867.00,9730,20240416,-47.28,4805,20240805,6.76,5390,-4.82,20250211,4900,4.69,20250103,9730,-47.28,20240416,4805,6.76,20240805,0.12,N,002420,500,27 억,,48445,N,N,0,N,00,N
20250220,160134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,40,2,0.79,10893360,2126,26.56,5090,5280,5080,6610,3570,5090,5123.88,0.88,0,-375,5230,5160,5090,5020,4950,5125,4985,28,1520,500,3150,10,1,5558848,285,-18.13,1.05,12,0.04,-283.00,4867.00,9730,20240416,-47.28,4805,20240805,6.76,5390,-4.82,20250211,4900,4.69,20250103,9730,-47.28,20240416,4805,6.76,20240805,0.12,N,002420,500,27 억,,48813,N,N,0,N,00,N
20250220,150133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5090,0,3,0.00,8196310,1597,19.95,5090,5280,5090,6610,3570,5090,5132.32,0.88,0,-309,5230,5160,5090,5020,4950,5125,4985,28,1520,500,3150,10,1,5558848,283,-17.99,1.05,12,0.03,-283.00,4867.00,9730,20240416,-47.69,4805,20240805,5.93,5390,-5.57,20250211,4900,3.88,20250103,9730,-47.69,20240416,4805,5.93,20240805,0.12,N,002420,500,27 억,,48813,N,N,0,N,00,N
20250220,140134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,30,2,0.59,6660260,1296,16.19,5090,5280,5090,6610,3570,5090,5139.09,0.88,0,-292,5230,5160,5090,5020,4950,5125,4985,28,1520,500,3150,10,1,5558848,285,-18.09,1.05,12,0.02,-283.00,4867.00,9730,20240416,-47.38,4805,20240805,6.56,5390,-5.01,20250211,4900,4.49,20250103,9730,-47.38,20240416,4805,6.56,20240805,0.12,N,002420,500,27 억,,48813,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 20250221 160134 57 100.00 KOSPI 유통 N N N N N 5200 70 2 1.36 15512300 3022 142.14 5070 5290 5010 6660 3600 5130 5133.12 0.87 0 -309 5363 5246 5163 5046 4963 5305 5105 28 1530 500 3180 10 1 5558848 289 -18.37 1.07 12 0.05 -283.00 4867.00 9730 20240416 -46.56 4805 20240805 8.22 5390 -3.53 20250211 4900 6.12 20250103 9730 -46.56 20240416 4805 8.22 20240805 0.12 N 002420 500 27 억 48445 N N 0 N 00 N
3 20250221 150134 57 100.00 KOSPI 유통 N N N N N 5200 70 2 1.36 14929570 2910 136.88 5070 5290 5010 6660 3600 5130 5130.44 0.87 0 -257 5363 5246 5163 5046 4963 5305 5105 28 1530 500 3180 10 1 5558848 289 -18.37 1.07 12 0.05 -283.00 4867.00 9730 20240416 -46.56 4805 20240805 8.22 5390 -3.53 20250211 4900 6.12 20250103 9730 -46.56 20240416 4805 8.22 20240805 0.12 N 002420 500 27 억 48445 N N 0 N 00 N
4 20250221 140134 57 100.00 KOSPI 유통 N N N N N 5130 0 3 0.00 13893560 2710 127.47 5070 5290 5010 6660 3600 5130 5126.77 0.87 0 -196 5363 5246 5163 5046 4963 5305 5105 28 1530 500 3180 10 1 5558848 285 -18.13 1.05 12 0.05 -283.00 4867.00 9730 20240416 -47.28 4805 20240805 6.76 5390 -4.82 20250211 4900 4.69 20250103 9730 -47.28 20240416 4805 6.76 20240805 0.12 N 002420 500 27 억 48445 N N 0 N 00 N
5 20250221 130134 57 100.00 KOSPI 유통 N N N N N 5120 -10 5 -0.19 13149890 2565 120.65 5070 5290 5010 6660 3600 5130 5126.66 0.87 0 -151 5363 5246 5163 5046 4963 5305 5105 28 1530 500 3180 10 1 5558848 285 -18.09 1.05 12 0.05 -283.00 4867.00 9730 20240416 -47.38 4805 20240805 6.56 5390 -5.01 20250211 4900 4.49 20250103 9730 -47.38 20240416 4805 6.56 20240805 0.12 N 002420 500 27 억 48445 N N 0 N 00 N
6 20250221 120134 57 100.00 KOSPI 유통 N N N N N 5120 -10 5 -0.19 13149890 2565 120.65 5070 5290 5010 6660 3600 5130 5126.66 0.87 0 -151 5363 5246 5163 5046 4963 5305 5105 28 1530 500 3180 10 1 5558848 285 -18.09 1.05 12 0.05 -283.00 4867.00 9730 20240416 -47.38 4805 20240805 6.56 5390 -5.01 20250211 4900 4.49 20250103 9730 -47.38 20240416 4805 6.56 20240805 0.12 N 002420 500 27 억 48445 N N 0 N 00 N
7 20250221 110134 57 100.00 KOSPI 유통 N N N N N 5220 90 2 1.75 3047760 596 28.03 5070 5290 5010 6660 3600 5130 5113.69 0.87 0 -120 5363 5246 5163 5046 4963 5305 5105 28 1530 500 3180 10 1 5558848 290 -18.45 1.07 12 0.01 -283.00 4867.00 9730 20240416 -46.35 4805 20240805 8.64 5390 -3.15 20250211 4900 6.53 20250103 9730 -46.35 20240416 4805 8.64 20240805 0.12 N 002420 500 27 억 48445 N N 0 N 00 N
8 20250221 100134 57 100.00 KOSPI 유통 N N N N N 5170 40 2 0.78 1648640 325 15.29 5070 5290 5010 6660 3600 5130 5072.74 0.87 0 -11 5363 5246 5163 5046 4963 5305 5105 28 1530 500 3180 10 1 5558848 287 -18.27 1.06 12 0.01 -283.00 4867.00 9730 20240416 -46.87 4805 20240805 7.60 5390 -4.08 20250211 4900 5.51 20250103 9730 -46.87 20240416 4805 7.60 20240805 0.12 N 002420 500 27 억 48445 N N 0 N 00 N
9 20250221 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 5363 5246 5163 5046 4963 5305 5105 28 1530 500 3180 10 1 5558848 285 -18.13 1.05 12 0.00 -283.00 4867.00 9730 20240416 -47.28 4805 20240805 6.76 5390 -4.82 20250211 4900 4.69 20250103 9730 -47.28 20240416 4805 6.76 20240805 0.12 N 002420 500 27 억 48445 N N 0 N 00 N
10 20250220 160134 57 100.00 KOSPI 유통 N N N N N 5130 40 2 0.79 10893360 2126 26.56 5090 5280 5080 6610 3570 5090 5123.88 0.88 0 -375 5230 5160 5090 5020 4950 5125 4985 28 1520 500 3150 10 1 5558848 285 -18.13 1.05 12 0.04 -283.00 4867.00 9730 20240416 -47.28 4805 20240805 6.76 5390 -4.82 20250211 4900 4.69 20250103 9730 -47.28 20240416 4805 6.76 20240805 0.12 N 002420 500 27 억 48813 N N 0 N 00 N
11 20250220 150133 57 100.00 KOSPI 유통 N N N N N 5090 0 3 0.00 8196310 1597 19.95 5090 5280 5090 6610 3570 5090 5132.32 0.88 0 -309 5230 5160 5090 5020 4950 5125 4985 28 1520 500 3150 10 1 5558848 283 -17.99 1.05 12 0.03 -283.00 4867.00 9730 20240416 -47.69 4805 20240805 5.93 5390 -5.57 20250211 4900 3.88 20250103 9730 -47.69 20240416 4805 5.93 20240805 0.12 N 002420 500 27 억 48813 N N 0 N 00 N
12 20250220 140134 57 100.00 KOSPI 유통 N N N N N 5120 30 2 0.59 6660260 1296 16.19 5090 5280 5090 6610 3570 5090 5139.09 0.88 0 -292 5230 5160 5090 5020 4950 5125 4985 28 1520 500 3150 10 1 5558848 285 -18.09 1.05 12 0.02 -283.00 4867.00 9730 20240416 -47.38 4805 20240805 6.56 5390 -5.01 20250211 4900 4.49 20250103 9730 -47.38 20240416 4805 6.56 20240805 0.12 N 002420 500 27 억 48813 N N 0 N 00 N