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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5090,-130,5,-2.49,40896030,8005,123.51,5160,5160,5020,6780,3660,5220,5110.21,0.88,0,-74,5406,5312,5166,5072,4926,5360,5120,28,1560,500,3230,10,1,5558848,283,-17.99,1.05,12,0.14,-283.00,4867.00,9730,20240416,-47.69,4805,20240805,5.93,5390,-5.57,20250211,4900,3.88,20250103,9730,-47.69,20240416,4805,5.93,20240805,0.13,N,002420,500,27 억,,48879,N,N,0,N,00,N
20250219,150134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5140,-80,5,-1.53,37556640,7349,113.39,5160,5160,5020,6780,3660,5220,5110.44,0.88,0,-70,5406,5312,5166,5072,4926,5360,5120,28,1560,500,3230,10,1,5558848,286,-18.16,1.06,12,0.13,-283.00,4867.00,9730,20240416,-47.17,4805,20240805,6.97,5390,-4.64,20250211,4900,4.90,20250103,9730,-47.17,20240416,4805,6.97,20240805,0.13,N,002420,500,27 억,,48879,N,N,0,N,00,N
20250219,140133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5160,-60,5,-1.15,34833160,6817,105.18,5160,5160,5020,6780,3660,5220,5109.75,0.88,0,-51,5406,5312,5166,5072,4926,5360,5120,28,1560,500,3230,10,1,5558848,287,-18.23,1.06,12,0.12,-283.00,4867.00,9730,20240416,-46.97,4805,20240805,7.39,5390,-4.27,20250211,4900,5.31,20250103,9730,-46.97,20240416,4805,7.39,20240805,0.13,N,002420,500,27 억,,48879,N,N,0,N,00,N
20250219,130133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5150,-70,5,-1.34,30141500,5906,91.13,5160,5160,5020,6780,3660,5220,5103.54,0.88,0,-28,5406,5312,5166,5072,4926,5360,5120,28,1560,500,3230,10,1,5558848,286,-18.20,1.06,12,0.11,-283.00,4867.00,9730,20240416,-47.07,4805,20240805,7.18,5390,-4.45,20250211,4900,5.10,20250103,9730,-47.07,20240416,4805,7.18,20240805,0.13,N,002420,500,27 억,,48879,N,N,0,N,00,N
20250219,120133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5160,-60,5,-1.15,29791950,5838,90.08,5160,5160,5020,6780,3660,5220,5103.11,0.88,0,-25,5406,5312,5166,5072,4926,5360,5120,28,1560,500,3230,10,1,5558848,287,-18.23,1.06,12,0.11,-283.00,4867.00,9730,20240416,-46.97,4805,20240805,7.39,5390,-4.27,20250211,4900,5.31,20250103,9730,-46.97,20240416,4805,7.39,20240805,0.13,N,002420,500,27 억,,48879,N,N,0,N,00,N
20250219,110133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5160,-60,5,-1.15,28976810,5680,87.64,5160,5160,5020,6780,3660,5220,5101.55,0.88,0,-12,5406,5312,5166,5072,4926,5360,5120,28,1560,500,3230,10,1,5558848,287,-18.23,1.06,12,0.10,-283.00,4867.00,9730,20240416,-46.97,4805,20240805,7.39,5390,-4.27,20250211,4900,5.31,20250103,9730,-46.97,20240416,4805,7.39,20240805,0.13,N,002420,500,27 억,,48879,N,N,0,N,00,N
20250219,100133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5160,-60,5,-1.15,19317050,3791,58.49,5160,5160,5020,6780,3660,5220,5095.50,0.88,0,-1,5406,5312,5166,5072,4926,5360,5120,28,1560,500,3230,10,1,5558848,287,-18.23,1.06,12,0.07,-283.00,4867.00,9730,20240416,-46.97,4805,20240805,7.39,5390,-4.27,20250211,4900,5.31,20250103,9730,-46.97,20240416,4805,7.39,20240805,0.13,N,002420,500,27 억,,48879,N,N,0,N,00,N
20250219,090133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5160,-60,5,-1.15,15480,3,0.05,5160,5160,5160,6780,3660,5220,5160.00,0.88,0,0,5406,5312,5166,5072,4926,5360,5120,28,1560,500,3230,10,1,5558848,287,-18.23,1.06,12,0.00,-283.00,4867.00,9730,20240416,-46.97,4805,20240805,7.39,5390,-4.27,20250211,4900,5.31,20250103,9730,-46.97,20240416,4805,7.39,20240805,0.13,N,002420,500,27 억,,48879,N,N,0,N,00,N
20250218,160133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5220,70,2,1.36,33170440,6481,276.02,5100,5260,5020,6690,3610,5150,5118.11,0.88,0,-1447,5390,5270,5200,5080,5010,5235,5045,28,1540,500,3190,10,1,5558848,290,-18.45,1.07,12,0.12,-283.00,4867.00,9730,20240416,-46.35,4805,20240805,8.64,5390,-3.15,20250211,4900,6.53,20250103,9730,-46.35,20240416,4805,8.64,20240805,0.13,N,002420,500,27 억,,49084,N,N,0,N,00,N
20250218,150133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5250,100,2,1.94,29521310,5777,246.04,5100,5260,5020,6690,3610,5150,5110.15,0.88,0,-1436,5390,5270,5200,5080,5010,5235,5045,28,1540,500,3190,10,1,5558848,292,-18.55,1.08,12,0.10,-283.00,4867.00,9730,20240416,-46.04,4805,20240805,9.26,5390,-2.60,20250211,4900,7.14,20250103,9730,-46.04,20240416,4805,9.26,20240805,0.13,N,002420,500,27 억,,49084,N,N,0,N,00,N
20250218,140133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5060,-90,5,-1.75,20695020,4050,172.49,5100,5260,5020,6690,3610,5150,5109.88,0.88,0,-1075,5390,5270,5200,5080,5010,5235,5045,28,1540,500,3190,10,1,5558848,281,-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,-48.00,20240416,4805,5.31,20240805,0.13,N,002420,500,27 억,,49084,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 20250219 160133 57 100.00 KOSPI 유통 N N N N N 5090 -130 5 -2.49 40896030 8005 123.51 5160 5160 5020 6780 3660 5220 5110.21 0.88 0 -74 5406 5312 5166 5072 4926 5360 5120 28 1560 500 3230 10 1 5558848 283 -17.99 1.05 12 0.14 -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 0.13 N 002420 500 27 억 48879 N N 0 N 00 N
3 20250219 150134 57 100.00 KOSPI 유통 N N N N N 5140 -80 5 -1.53 37556640 7349 113.39 5160 5160 5020 6780 3660 5220 5110.44 0.88 0 -70 5406 5312 5166 5072 4926 5360 5120 28 1560 500 3230 10 1 5558848 286 -18.16 1.06 12 0.13 -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 0.13 N 002420 500 27 억 48879 N N 0 N 00 N
4 20250219 140133 57 100.00 KOSPI 유통 N N N N N 5160 -60 5 -1.15 34833160 6817 105.18 5160 5160 5020 6780 3660 5220 5109.75 0.88 0 -51 5406 5312 5166 5072 4926 5360 5120 28 1560 500 3230 10 1 5558848 287 -18.23 1.06 12 0.12 -283.00 4867.00 9730 20240416 -46.97 4805 20240805 7.39 5390 -4.27 20250211 4900 5.31 20250103 9730 -46.97 20240416 4805 7.39 20240805 0.13 N 002420 500 27 억 48879 N N 0 N 00 N
5 20250219 130133 57 100.00 KOSPI 유통 N N N N N 5150 -70 5 -1.34 30141500 5906 91.13 5160 5160 5020 6780 3660 5220 5103.54 0.88 0 -28 5406 5312 5166 5072 4926 5360 5120 28 1560 500 3230 10 1 5558848 286 -18.20 1.06 12 0.11 -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 0.13 N 002420 500 27 억 48879 N N 0 N 00 N
6 20250219 120133 57 100.00 KOSPI 유통 N N N N N 5160 -60 5 -1.15 29791950 5838 90.08 5160 5160 5020 6780 3660 5220 5103.11 0.88 0 -25 5406 5312 5166 5072 4926 5360 5120 28 1560 500 3230 10 1 5558848 287 -18.23 1.06 12 0.11 -283.00 4867.00 9730 20240416 -46.97 4805 20240805 7.39 5390 -4.27 20250211 4900 5.31 20250103 9730 -46.97 20240416 4805 7.39 20240805 0.13 N 002420 500 27 억 48879 N N 0 N 00 N
7 20250219 110133 57 100.00 KOSPI 유통 N N N N N 5160 -60 5 -1.15 28976810 5680 87.64 5160 5160 5020 6780 3660 5220 5101.55 0.88 0 -12 5406 5312 5166 5072 4926 5360 5120 28 1560 500 3230 10 1 5558848 287 -18.23 1.06 12 0.10 -283.00 4867.00 9730 20240416 -46.97 4805 20240805 7.39 5390 -4.27 20250211 4900 5.31 20250103 9730 -46.97 20240416 4805 7.39 20240805 0.13 N 002420 500 27 억 48879 N N 0 N 00 N
8 20250219 100133 57 100.00 KOSPI 유통 N N N N N 5160 -60 5 -1.15 19317050 3791 58.49 5160 5160 5020 6780 3660 5220 5095.50 0.88 0 -1 5406 5312 5166 5072 4926 5360 5120 28 1560 500 3230 10 1 5558848 287 -18.23 1.06 12 0.07 -283.00 4867.00 9730 20240416 -46.97 4805 20240805 7.39 5390 -4.27 20250211 4900 5.31 20250103 9730 -46.97 20240416 4805 7.39 20240805 0.13 N 002420 500 27 억 48879 N N 0 N 00 N
9 20250219 090133 57 100.00 KOSPI 유통 N N N N N 5160 -60 5 -1.15 15480 3 0.05 5160 5160 5160 6780 3660 5220 5160.00 0.88 0 0 5406 5312 5166 5072 4926 5360 5120 28 1560 500 3230 10 1 5558848 287 -18.23 1.06 12 0.00 -283.00 4867.00 9730 20240416 -46.97 4805 20240805 7.39 5390 -4.27 20250211 4900 5.31 20250103 9730 -46.97 20240416 4805 7.39 20240805 0.13 N 002420 500 27 억 48879 N N 0 N 00 N
10 20250218 160133 57 100.00 KOSPI 유통 N N N N N 5220 70 2 1.36 33170440 6481 276.02 5100 5260 5020 6690 3610 5150 5118.11 0.88 0 -1447 5390 5270 5200 5080 5010 5235 5045 28 1540 500 3190 10 1 5558848 290 -18.45 1.07 12 0.12 -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 0.13 N 002420 500 27 억 49084 N N 0 N 00 N
11 20250218 150133 57 100.00 KOSPI 유통 N N N N N 5250 100 2 1.94 29521310 5777 246.04 5100 5260 5020 6690 3610 5150 5110.15 0.88 0 -1436 5390 5270 5200 5080 5010 5235 5045 28 1540 500 3190 10 1 5558848 292 -18.55 1.08 12 0.10 -283.00 4867.00 9730 20240416 -46.04 4805 20240805 9.26 5390 -2.60 20250211 4900 7.14 20250103 9730 -46.04 20240416 4805 9.26 20240805 0.13 N 002420 500 27 억 49084 N N 0 N 00 N
12 20250218 140133 57 100.00 KOSPI 유통 N N N N N 5060 -90 5 -1.75 20695020 4050 172.49 5100 5260 5020 6690 3610 5150 5109.88 0.88 0 -1075 5390 5270 5200 5080 5010 5235 5045 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 0.13 N 002420 500 27 억 49084 N N 0 N 00 N