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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4855,-285,5,-5.54,58948160,11886,368.79,5140,5140,4855,6680,3600,5140,4959.46,0.98,0,146,5306,5222,5066,4982,4826,5265,5025,28,1540,500,3180,5,1,5558848,270,-9.56,1.11,12,0.21,-508.00,4375.00,9730,20240416,-50.10,4735,20250408,2.53,5390,-9.93,20250211,4735,2.53,20250408,9730,-50.10,20240416,4735,2.53,20250408,0.01,Y,002420,500,27 억,,54647,N,N,0,N,00,N
20250414,150132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4965,-175,5,-3.40,39810900,7989,247.87,5140,5140,4960,6680,3600,5140,4983.21,0.98,0,-13,5306,5222,5066,4982,4826,5265,5025,28,1540,500,3180,5,1,5558848,276,-9.77,1.13,12,0.14,-508.00,4375.00,9730,20240416,-48.97,4735,20250408,4.86,5390,-7.88,20250211,4735,4.86,20250408,9730,-48.97,20240416,4735,4.86,20250408,0.01,Y,002420,500,27 억,,54647,N,N,0,N,00,N
20250414,140131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4990,-150,5,-2.92,37346625,7495,232.55,5140,5140,4960,6680,3600,5140,4982.87,0.98,0,435,5306,5222,5066,4982,4826,5265,5025,28,1540,500,3180,5,1,5558848,277,-9.82,1.14,12,0.13,-508.00,4375.00,9730,20240416,-48.72,4735,20250408,5.39,5390,-7.42,20250211,4735,5.39,20250408,9730,-48.72,20240416,4735,5.39,20250408,0.01,Y,002420,500,27 억,,54647,N,N,0,N,00,N
20250414,130131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4990,-150,5,-2.92,37092130,7444,230.96,5140,5140,4960,6680,3600,5140,4982.82,0.98,0,470,5306,5222,5066,4982,4826,5265,5025,28,1540,500,3180,5,1,5558848,277,-9.82,1.14,12,0.13,-508.00,4375.00,9730,20240416,-48.72,4735,20250408,5.39,5390,-7.42,20250211,4735,5.39,20250408,9730,-48.72,20240416,4735,5.39,20250408,0.01,Y,002420,500,27 억,,54647,N,N,0,N,00,N
20250414,120132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5020,-120,5,-2.33,21752130,4355,135.12,5140,5140,4960,6680,3600,5140,4994.75,0.98,0,-22,5306,5222,5066,4982,4826,5265,5025,28,1540,500,3180,10,1,5558848,279,-9.88,1.15,12,0.08,-508.00,4375.00,9730,20240416,-48.41,4735,20250408,6.02,5390,-6.86,20250211,4735,6.02,20250408,9730,-48.41,20240416,4735,6.02,20250408,0.01,Y,002420,500,27 억,,54647,N,N,0,N,00,N
20250414,110131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4975,-165,5,-3.21,6084685,1204,37.36,5140,5140,4975,6680,3600,5140,5053.73,0.98,0,-23,5306,5222,5066,4982,4826,5265,5025,28,1540,500,3180,5,1,5558848,277,-9.79,1.14,12,0.02,-508.00,4375.00,9730,20240416,-48.87,4735,20250408,5.07,5390,-7.70,20250211,4735,5.07,20250408,9730,-48.87,20240416,4735,5.07,20250408,0.01,Y,002420,500,27 억,,54647,N,N,0,N,00,N
20250414,100131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5130,-10,5,-0.19,3468510,679,21.07,5140,5140,5010,6680,3600,5140,5108.26,0.98,0,-25,5306,5222,5066,4982,4826,5265,5025,28,1540,500,3180,10,1,5558848,285,-10.10,1.17,12,0.01,-508.00,4375.00,9730,20240416,-47.28,4735,20250408,8.34,5390,-4.82,20250211,4735,8.34,20250408,9730,-47.28,20240416,4735,8.34,20250408,0.01,Y,002420,500,27 억,,54647,N,N,0,N,00,N
20250414,090131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5140,0,3,0.00,1434060,279,8.66,5140,5140,5140,6680,3600,5140,5140.00,0.98,0,0,5306,5222,5066,4982,4826,5265,5025,28,1540,500,3180,10,1,5558848,286,-10.12,1.17,12,0.01,-508.00,4375.00,9730,20240416,-47.17,4735,20250408,8.55,5390,-4.64,20250211,4735,8.55,20250408,9730,-47.17,20240416,4735,8.55,20250408,0.01,Y,002420,500,27 억,,54647,N,N,0,N,00,N
20250411,160131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5140,205,2,4.15,16387400,3223,34.18,4910,5150,4910,6410,3455,4935,5084.52,0.98,0,-32,5085,5010,4935,4860,4785,4972,4822,28,1475,500,3050,10,1,5558848,286,-10.12,1.17,12,0.06,-508.00,4375.00,9730,20240416,-47.17,4735,20250408,8.55,5390,-4.64,20250211,4735,8.55,20250408,9730,-47.17,20240416,4735,8.55,20250408,0.01,Y,002420,500,27 억,,54661,N,N,19,N,00,N
20250411,150131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5120,185,2,3.75,14536970,2862,30.35,4910,5130,4910,6410,3455,4935,5079.30,0.98,0,-32,5085,5010,4935,4860,4785,4972,4822,28,1475,500,3050,10,1,5558848,285,-10.08,1.17,12,0.05,-508.00,4375.00,9730,20240416,-47.38,4735,20250408,8.13,5390,-5.01,20250211,4735,8.13,20250408,9730,-47.38,20240416,4735,8.13,20250408,0.01,Y,002420,500,27 억,,54661,N,N,19,N,00,N
20250411,140131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,165,2,3.34,9709820,1918,20.34,4910,5120,4910,6410,3455,4935,5062.47,0.98,0,-42,5085,5010,4935,4860,4785,4972,4822,28,1475,500,3050,10,1,5558848,284,-10.04,1.17,12,0.03,-508.00,4375.00,9730,20240416,-47.58,4735,20250408,7.71,5390,-5.38,20250211,4735,7.71,20250408,9730,-47.58,20240416,4735,7.71,20250408,0.01,Y,002420,500,27 억,,54661,N,N,19,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 20250414 160131 57 100.00 KOSPI 유통 N N N N N 4855 -285 5 -5.54 58948160 11886 368.79 5140 5140 4855 6680 3600 5140 4959.46 0.98 0 146 5306 5222 5066 4982 4826 5265 5025 28 1540 500 3180 5 1 5558848 270 -9.56 1.11 12 0.21 -508.00 4375.00 9730 20240416 -50.10 4735 20250408 2.53 5390 -9.93 20250211 4735 2.53 20250408 9730 -50.10 20240416 4735 2.53 20250408 0.01 Y 002420 500 27 억 54647 N N 0 N 00 N
3 20250414 150132 57 100.00 KOSPI 유통 N N N N N 4965 -175 5 -3.40 39810900 7989 247.87 5140 5140 4960 6680 3600 5140 4983.21 0.98 0 -13 5306 5222 5066 4982 4826 5265 5025 28 1540 500 3180 5 1 5558848 276 -9.77 1.13 12 0.14 -508.00 4375.00 9730 20240416 -48.97 4735 20250408 4.86 5390 -7.88 20250211 4735 4.86 20250408 9730 -48.97 20240416 4735 4.86 20250408 0.01 Y 002420 500 27 억 54647 N N 0 N 00 N
4 20250414 140131 57 100.00 KOSPI 유통 N N N N N 4990 -150 5 -2.92 37346625 7495 232.55 5140 5140 4960 6680 3600 5140 4982.87 0.98 0 435 5306 5222 5066 4982 4826 5265 5025 28 1540 500 3180 5 1 5558848 277 -9.82 1.14 12 0.13 -508.00 4375.00 9730 20240416 -48.72 4735 20250408 5.39 5390 -7.42 20250211 4735 5.39 20250408 9730 -48.72 20240416 4735 5.39 20250408 0.01 Y 002420 500 27 억 54647 N N 0 N 00 N
5 20250414 130131 57 100.00 KOSPI 유통 N N N N N 4990 -150 5 -2.92 37092130 7444 230.96 5140 5140 4960 6680 3600 5140 4982.82 0.98 0 470 5306 5222 5066 4982 4826 5265 5025 28 1540 500 3180 5 1 5558848 277 -9.82 1.14 12 0.13 -508.00 4375.00 9730 20240416 -48.72 4735 20250408 5.39 5390 -7.42 20250211 4735 5.39 20250408 9730 -48.72 20240416 4735 5.39 20250408 0.01 Y 002420 500 27 억 54647 N N 0 N 00 N
6 20250414 120132 57 100.00 KOSPI 유통 N N N N N 5020 -120 5 -2.33 21752130 4355 135.12 5140 5140 4960 6680 3600 5140 4994.75 0.98 0 -22 5306 5222 5066 4982 4826 5265 5025 28 1540 500 3180 10 1 5558848 279 -9.88 1.15 12 0.08 -508.00 4375.00 9730 20240416 -48.41 4735 20250408 6.02 5390 -6.86 20250211 4735 6.02 20250408 9730 -48.41 20240416 4735 6.02 20250408 0.01 Y 002420 500 27 억 54647 N N 0 N 00 N
7 20250414 110131 57 100.00 KOSPI 유통 N N N N N 4975 -165 5 -3.21 6084685 1204 37.36 5140 5140 4975 6680 3600 5140 5053.73 0.98 0 -23 5306 5222 5066 4982 4826 5265 5025 28 1540 500 3180 5 1 5558848 277 -9.79 1.14 12 0.02 -508.00 4375.00 9730 20240416 -48.87 4735 20250408 5.07 5390 -7.70 20250211 4735 5.07 20250408 9730 -48.87 20240416 4735 5.07 20250408 0.01 Y 002420 500 27 억 54647 N N 0 N 00 N
8 20250414 100131 57 100.00 KOSPI 유통 N N N N N 5130 -10 5 -0.19 3468510 679 21.07 5140 5140 5010 6680 3600 5140 5108.26 0.98 0 -25 5306 5222 5066 4982 4826 5265 5025 28 1540 500 3180 10 1 5558848 285 -10.10 1.17 12 0.01 -508.00 4375.00 9730 20240416 -47.28 4735 20250408 8.34 5390 -4.82 20250211 4735 8.34 20250408 9730 -47.28 20240416 4735 8.34 20250408 0.01 Y 002420 500 27 억 54647 N N 0 N 00 N
9 20250414 090131 57 100.00 KOSPI 유통 N N N N N 5140 0 3 0.00 1434060 279 8.66 5140 5140 5140 6680 3600 5140 5140.00 0.98 0 0 5306 5222 5066 4982 4826 5265 5025 28 1540 500 3180 10 1 5558848 286 -10.12 1.17 12 0.01 -508.00 4375.00 9730 20240416 -47.17 4735 20250408 8.55 5390 -4.64 20250211 4735 8.55 20250408 9730 -47.17 20240416 4735 8.55 20250408 0.01 Y 002420 500 27 억 54647 N N 0 N 00 N
10 20250411 160131 57 100.00 KOSPI 유통 N N N N N 5140 205 2 4.15 16387400 3223 34.18 4910 5150 4910 6410 3455 4935 5084.52 0.98 0 -32 5085 5010 4935 4860 4785 4972 4822 28 1475 500 3050 10 1 5558848 286 -10.12 1.17 12 0.06 -508.00 4375.00 9730 20240416 -47.17 4735 20250408 8.55 5390 -4.64 20250211 4735 8.55 20250408 9730 -47.17 20240416 4735 8.55 20250408 0.01 Y 002420 500 27 억 54661 N N 19 N 00 N
11 20250411 150131 57 100.00 KOSPI 유통 N N N N N 5120 185 2 3.75 14536970 2862 30.35 4910 5130 4910 6410 3455 4935 5079.30 0.98 0 -32 5085 5010 4935 4860 4785 4972 4822 28 1475 500 3050 10 1 5558848 285 -10.08 1.17 12 0.05 -508.00 4375.00 9730 20240416 -47.38 4735 20250408 8.13 5390 -5.01 20250211 4735 8.13 20250408 9730 -47.38 20240416 4735 8.13 20250408 0.01 Y 002420 500 27 억 54661 N N 19 N 00 N
12 20250411 140131 57 100.00 KOSPI 유통 N N N N N 5100 165 2 3.34 9709820 1918 20.34 4910 5120 4910 6410 3455 4935 5062.47 0.98 0 -42 5085 5010 4935 4860 4785 4972 4822 28 1475 500 3050 10 1 5558848 284 -10.04 1.17 12 0.03 -508.00 4375.00 9730 20240416 -47.58 4735 20250408 7.71 5390 -5.38 20250211 4735 7.71 20250408 9730 -47.58 20240416 4735 7.71 20250408 0.01 Y 002420 500 27 억 54661 N N 19 N 00 N