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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5210,-60,5,-1.14,19081680,3705,357.28,5260,5260,5100,6850,3690,5270,5150.25,0.83,0,-69,5423,5346,5193,5116,4963,5385,5155,28,1580,500,3260,10,1,5558848,290,-18.41,1.07,12,0.07,-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,,46297,N,N,2,N,00,N
20250306,150131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5230,-40,5,-0.76,18578140,3608,347.93,5260,5260,5100,6850,3690,5270,5149.15,0.83,0,-64,5423,5346,5193,5116,4963,5385,5155,28,1580,500,3260,10,1,5558848,291,-18.48,1.07,12,0.06,-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,,46297,N,N,0,N,00,N
20250306,140131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5100,-170,5,-3.23,16677190,3241,312.54,5260,5260,5100,6850,3690,5270,5145.69,0.83,0,49,5423,5346,5193,5116,4963,5385,5155,28,1580,500,3260,10,1,5558848,284,-18.02,1.05,12,0.06,-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,,46297,N,N,0,N,00,N
20250306,130131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5230,-40,5,-0.76,5850450,1134,109.35,5260,5260,5140,6850,3690,5270,5159.13,0.83,0,51,5423,5346,5193,5116,4963,5385,5155,28,1580,500,3260,10,1,5558848,291,-18.48,1.07,12,0.02,-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,,46297,N,N,0,N,00,N
20250306,120131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5150,-120,5,-2.28,5766830,1118,107.81,5260,5260,5140,6850,3690,5270,5158.17,0.83,0,51,5423,5346,5193,5116,4963,5385,5155,28,1580,500,3260,10,1,5558848,286,-18.20,1.06,12,0.02,-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,,46297,N,N,0,N,00,N
20250306,110131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5170,-100,5,-1.90,675010,130,12.54,5260,5260,5170,6850,3690,5270,5192.38,0.83,0,-12,5423,5346,5193,5116,4963,5385,5155,28,1580,500,3260,10,1,5558848,287,-18.27,1.06,12,0.00,-283.00,4867.00,9730,20240416,-46.87,4805,20240805,7.60,5390,-4.08,20250211,4900,5.51,20250103,9730,-46.87,20240416,4805,7.60,20240805,0.08,N,002420,500,27 억,,46297,N,N,0,N,00,N
20250306,100131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5250,-20,5,-0.38,333200,64,6.17,5260,5260,5200,6850,3690,5270,5206.25,0.83,0,-18,5423,5346,5193,5116,4963,5385,5155,28,1580,500,3260,10,1,5558848,292,-18.55,1.08,12,0.00,-283.00,4867.00,9730,20240416,-46.04,4805,20240805,9.26,5390,-2.60,20250211,4900,7.14,20250103,9730,-46.04,20240416,4805,9.26,20240805,0.08,N,002420,500,27 억,,46297,N,N,0,N,00,N
20250306,090131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5270,0,3,0.00,0,0,0.00,0,0,0,6850,3690,5270,0.00,0.83,0,0,5423,5346,5193,5116,4963,5385,5155,28,1580,500,3260,10,1,5558848,293,-18.62,1.08,12,0.00,-283.00,4867.00,9730,20240416,-45.84,4805,20240805,9.68,5390,-2.23,20250211,4900,7.55,20250103,9730,-45.84,20240416,4805,9.68,20240805,0.08,N,002420,500,27 억,,46297,N,N,0,N,00,N
20250305,160130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5270,170,2,3.33,5373160,1037,42.45,5100,5270,5040,6630,3570,5100,5181.45,0.84,0,-345,5366,5232,5146,5012,4926,5300,5080,28,1530,500,3160,10,1,5558848,293,-18.62,1.08,12,0.02,-283.00,4867.00,9730,20240416,-45.84,4805,20240805,9.68,5390,-2.23,20250211,4900,7.55,20250103,9730,-45.84,20240416,4805,9.68,20240805,0.08,N,002420,500,27 억,,46642,N,N,0,N,00,N
20250305,150131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,100,2,1.96,3967490,768,31.44,5100,5210,5040,6630,3570,5100,5166.00,0.84,0,-219,5366,5232,5146,5012,4926,5300,5080,28,1530,500,3160,10,1,5558848,289,-18.37,1.07,12,0.01,-283.00,4867.00,9730,20240416,-46.56,4805,20240805,8.22,5390,-3.53,20250211,4900,6.12,20250103,9730,-46.56,20240416,4805,8.22,20240805,0.08,N,002420,500,27 억,,46642,N,N,0,N,00,N
20250305,140130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5200,100,2,1.96,3552340,688,28.16,5100,5210,5040,6630,3570,5100,5163.28,0.84,0,-192,5366,5232,5146,5012,4926,5300,5080,28,1530,500,3160,10,1,5558848,289,-18.37,1.07,12,0.01,-283.00,4867.00,9730,20240416,-46.56,4805,20240805,8.22,5390,-3.53,20250211,4900,6.12,20250103,9730,-46.56,20240416,4805,8.22,20240805,0.08,N,002420,500,27 억,,46642,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 20250306 160131 57 100.00 KOSPI 유통 N N N N N 5210 -60 5 -1.14 19081680 3705 357.28 5260 5260 5100 6850 3690 5270 5150.25 0.83 0 -69 5423 5346 5193 5116 4963 5385 5155 28 1580 500 3260 10 1 5558848 290 -18.41 1.07 12 0.07 -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 46297 N N 2 N 00 N
3 20250306 150131 57 100.00 KOSPI 유통 N N N N N 5230 -40 5 -0.76 18578140 3608 347.93 5260 5260 5100 6850 3690 5270 5149.15 0.83 0 -64 5423 5346 5193 5116 4963 5385 5155 28 1580 500 3260 10 1 5558848 291 -18.48 1.07 12 0.06 -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 46297 N N 0 N 00 N
4 20250306 140131 57 100.00 KOSPI 유통 N N N N N 5100 -170 5 -3.23 16677190 3241 312.54 5260 5260 5100 6850 3690 5270 5145.69 0.83 0 49 5423 5346 5193 5116 4963 5385 5155 28 1580 500 3260 10 1 5558848 284 -18.02 1.05 12 0.06 -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 46297 N N 0 N 00 N
5 20250306 130131 57 100.00 KOSPI 유통 N N N N N 5230 -40 5 -0.76 5850450 1134 109.35 5260 5260 5140 6850 3690 5270 5159.13 0.83 0 51 5423 5346 5193 5116 4963 5385 5155 28 1580 500 3260 10 1 5558848 291 -18.48 1.07 12 0.02 -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 46297 N N 0 N 00 N
6 20250306 120131 57 100.00 KOSPI 유통 N N N N N 5150 -120 5 -2.28 5766830 1118 107.81 5260 5260 5140 6850 3690 5270 5158.17 0.83 0 51 5423 5346 5193 5116 4963 5385 5155 28 1580 500 3260 10 1 5558848 286 -18.20 1.06 12 0.02 -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 46297 N N 0 N 00 N
7 20250306 110131 57 100.00 KOSPI 유통 N N N N N 5170 -100 5 -1.90 675010 130 12.54 5260 5260 5170 6850 3690 5270 5192.38 0.83 0 -12 5423 5346 5193 5116 4963 5385 5155 28 1580 500 3260 10 1 5558848 287 -18.27 1.06 12 0.00 -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 0.08 N 002420 500 27 억 46297 N N 0 N 00 N
8 20250306 100131 57 100.00 KOSPI 유통 N N N N N 5250 -20 5 -0.38 333200 64 6.17 5260 5260 5200 6850 3690 5270 5206.25 0.83 0 -18 5423 5346 5193 5116 4963 5385 5155 28 1580 500 3260 10 1 5558848 292 -18.55 1.08 12 0.00 -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 0.08 N 002420 500 27 억 46297 N N 0 N 00 N
9 20250306 090131 57 100.00 KOSPI 유통 N N N N N 5270 0 3 0.00 0 0 0.00 0 0 0 6850 3690 5270 0.00 0.83 0 0 5423 5346 5193 5116 4963 5385 5155 28 1580 500 3260 10 1 5558848 293 -18.62 1.08 12 0.00 -283.00 4867.00 9730 20240416 -45.84 4805 20240805 9.68 5390 -2.23 20250211 4900 7.55 20250103 9730 -45.84 20240416 4805 9.68 20240805 0.08 N 002420 500 27 억 46297 N N 0 N 00 N
10 20250305 160130 57 100.00 KOSPI 유통 N N N N N 5270 170 2 3.33 5373160 1037 42.45 5100 5270 5040 6630 3570 5100 5181.45 0.84 0 -345 5366 5232 5146 5012 4926 5300 5080 28 1530 500 3160 10 1 5558848 293 -18.62 1.08 12 0.02 -283.00 4867.00 9730 20240416 -45.84 4805 20240805 9.68 5390 -2.23 20250211 4900 7.55 20250103 9730 -45.84 20240416 4805 9.68 20240805 0.08 N 002420 500 27 억 46642 N N 0 N 00 N
11 20250305 150131 57 100.00 KOSPI 유통 N N N N N 5200 100 2 1.96 3967490 768 31.44 5100 5210 5040 6630 3570 5100 5166.00 0.84 0 -219 5366 5232 5146 5012 4926 5300 5080 28 1530 500 3160 10 1 5558848 289 -18.37 1.07 12 0.01 -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 0.08 N 002420 500 27 억 46642 N N 0 N 00 N
12 20250305 140130 57 100.00 KOSPI 유통 N N N N N 5200 100 2 1.96 3552340 688 28.16 5100 5210 5040 6630 3570 5100 5163.28 0.84 0 -192 5366 5232 5146 5012 4926 5300 5080 28 1530 500 3160 10 1 5558848 289 -18.37 1.07 12 0.01 -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 0.08 N 002420 500 27 억 46642 N N 0 N 00 N