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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5340,-10,5,-0.19,12007760,2267,72.82,5280,5390,5260,6950,3750,5350,5296.76,0.86,0,-188,5496,5422,5316,5242,5136,5460,5280,28,1600,500,3310,10,1,5558848,297,-18.87,1.10,12,0.04,-283.00,4867.00,9730,20240416,-45.12,4805,20240805,11.13,5390,0.00,20250211,4900,8.98,20250103,9730,-45.12,20240416,4805,11.13,20240805,0.13,N,002420,500,27 억,,47794,N,N,0,N,00,N
20250212,150132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5340,-10,5,-0.19,11623290,2195,70.51,5280,5390,5260,6950,3750,5350,5295.35,0.86,0,-184,5496,5422,5316,5242,5136,5460,5280,28,1600,500,3310,10,1,5558848,297,-18.87,1.10,12,0.04,-283.00,4867.00,9730,20240416,-45.12,4805,20240805,11.13,5390,0.00,20250211,4900,8.98,20250103,9730,-45.12,20240416,4805,11.13,20240805,0.13,N,002420,500,27 억,,47794,N,N,0,N,00,N
20250212,140131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5330,-20,5,-0.37,10562600,1996,64.12,5280,5390,5260,6950,3750,5350,5291.88,0.86,0,-78,5496,5422,5316,5242,5136,5460,5280,28,1600,500,3310,10,1,5558848,296,-18.83,1.10,12,0.04,-283.00,4867.00,9730,20240416,-45.22,4805,20240805,10.93,5390,0.00,20250211,4900,8.78,20250103,9730,-45.22,20240416,4805,10.93,20240805,0.13,N,002420,500,27 억,,47794,N,N,0,N,00,N
20250212,130132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5340,-10,5,-0.19,10429260,1971,63.32,5280,5390,5260,6950,3750,5350,5291.35,0.86,0,-53,5496,5422,5316,5242,5136,5460,5280,28,1600,500,3310,10,1,5558848,297,-18.87,1.10,12,0.04,-283.00,4867.00,9730,20240416,-45.12,4805,20240805,11.13,5390,0.00,20250211,4900,8.98,20250103,9730,-45.12,20240416,4805,11.13,20240805,0.13,N,002420,500,27 억,,47794,N,N,0,N,00,N
20250212,120132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5320,-30,5,-0.56,9834930,1859,59.72,5280,5390,5260,6950,3750,5350,5290.44,0.86,0,-42,5496,5422,5316,5242,5136,5460,5280,28,1600,500,3310,10,1,5558848,296,-18.80,1.09,12,0.03,-283.00,4867.00,9730,20240416,-45.32,4805,20240805,10.72,5390,0.00,20250211,4900,8.57,20250103,9730,-45.32,20240416,4805,10.72,20240805,0.13,N,002420,500,27 억,,47794,N,N,0,N,00,N
20250212,110132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5350,0,3,0.00,9818950,1856,59.62,5280,5390,5260,6950,3750,5350,5290.38,0.86,0,-41,5496,5422,5316,5242,5136,5460,5280,28,1600,500,3310,10,1,5558848,297,-18.90,1.10,12,0.03,-283.00,4867.00,9730,20240416,-45.02,4805,20240805,11.34,5390,0.00,20250211,4900,9.18,20250103,9730,-45.02,20240416,4805,11.34,20240805,0.13,N,002420,500,27 억,,47794,N,N,0,N,00,N
20250212,100132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5300,-50,5,-0.93,1200270,227,7.29,5280,5390,5270,6950,3750,5350,5287.53,0.86,0,27,5496,5422,5316,5242,5136,5460,5280,28,1600,500,3310,10,1,5558848,295,-18.73,1.09,12,0.00,-283.00,4867.00,9730,20240416,-45.53,4805,20240805,10.30,5390,0.00,20250211,4900,8.16,20250103,9730,-45.53,20240416,4805,10.30,20240805,0.13,N,002420,500,27 억,,47794,N,N,0,N,00,N
20250212,090132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5350,0,3,0.00,0,0,0.00,0,0,0,6950,3750,5350,0.00,0.86,0,0,5496,5422,5316,5242,5136,5460,5280,28,1600,500,3310,10,1,5558848,297,-18.90,1.10,12,0.00,-283.00,4867.00,9730,20240416,-45.02,4805,20240805,11.34,5390,-0.74,20250211,4900,9.18,20250103,9730,-45.02,20240416,4805,11.34,20240805,0.13,N,002420,500,27 억,,47794,N,N,0,N,00,N
20250211,160131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5350,120,2,2.29,16449560,3111,76.80,5220,5390,5210,6790,3670,5230,5287.55,0.86,0,-1238,5450,5340,5220,5110,4990,5280,5050,28,1560,500,3240,10,1,5558848,297,-18.90,1.10,12,0.06,-283.00,4867.00,9730,20240416,-45.02,4805,20240805,11.34,5390,-0.74,20250211,4900,9.18,20250103,9730,-45.02,20240416,4805,11.34,20240805,0.13,N,002420,500,27 억,,47946,N,N,0,N,00,N
20250211,150131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5330,100,2,1.91,15594130,2951,72.85,5220,5390,5210,6790,3670,5230,5284.35,0.86,0,-1206,5450,5340,5220,5110,4990,5280,5050,28,1560,500,3240,10,1,5558848,296,-18.83,1.10,12,0.05,-283.00,4867.00,9730,20240416,-45.22,4805,20240805,10.93,5390,-1.11,20250211,4900,8.78,20250103,9730,-45.22,20240416,4805,10.93,20240805,0.13,N,002420,500,27 억,,47946,N,N,0,N,00,N
20250211,140132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5350,120,2,2.29,14137020,2677,66.08,5220,5390,5210,6790,3670,5230,5280.92,0.86,0,-1228,5450,5340,5220,5110,4990,5280,5050,28,1560,500,3240,10,1,5558848,297,-18.90,1.10,12,0.05,-283.00,4867.00,9730,20240416,-45.02,4805,20240805,11.34,5390,-0.74,20250211,4900,9.18,20250103,9730,-45.02,20240416,4805,11.34,20240805,0.13,N,002420,500,27 억,,47946,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 20250212 160132 57 100.00 KOSPI 유통 N N N N N 5340 -10 5 -0.19 12007760 2267 72.82 5280 5390 5260 6950 3750 5350 5296.76 0.86 0 -188 5496 5422 5316 5242 5136 5460 5280 28 1600 500 3310 10 1 5558848 297 -18.87 1.10 12 0.04 -283.00 4867.00 9730 20240416 -45.12 4805 20240805 11.13 5390 0.00 20250211 4900 8.98 20250103 9730 -45.12 20240416 4805 11.13 20240805 0.13 N 002420 500 27 억 47794 N N 0 N 00 N
3 20250212 150132 57 100.00 KOSPI 유통 N N N N N 5340 -10 5 -0.19 11623290 2195 70.51 5280 5390 5260 6950 3750 5350 5295.35 0.86 0 -184 5496 5422 5316 5242 5136 5460 5280 28 1600 500 3310 10 1 5558848 297 -18.87 1.10 12 0.04 -283.00 4867.00 9730 20240416 -45.12 4805 20240805 11.13 5390 0.00 20250211 4900 8.98 20250103 9730 -45.12 20240416 4805 11.13 20240805 0.13 N 002420 500 27 억 47794 N N 0 N 00 N
4 20250212 140131 57 100.00 KOSPI 유통 N N N N N 5330 -20 5 -0.37 10562600 1996 64.12 5280 5390 5260 6950 3750 5350 5291.88 0.86 0 -78 5496 5422 5316 5242 5136 5460 5280 28 1600 500 3310 10 1 5558848 296 -18.83 1.10 12 0.04 -283.00 4867.00 9730 20240416 -45.22 4805 20240805 10.93 5390 0.00 20250211 4900 8.78 20250103 9730 -45.22 20240416 4805 10.93 20240805 0.13 N 002420 500 27 억 47794 N N 0 N 00 N
5 20250212 130132 57 100.00 KOSPI 유통 N N N N N 5340 -10 5 -0.19 10429260 1971 63.32 5280 5390 5260 6950 3750 5350 5291.35 0.86 0 -53 5496 5422 5316 5242 5136 5460 5280 28 1600 500 3310 10 1 5558848 297 -18.87 1.10 12 0.04 -283.00 4867.00 9730 20240416 -45.12 4805 20240805 11.13 5390 0.00 20250211 4900 8.98 20250103 9730 -45.12 20240416 4805 11.13 20240805 0.13 N 002420 500 27 억 47794 N N 0 N 00 N
6 20250212 120132 57 100.00 KOSPI 유통 N N N N N 5320 -30 5 -0.56 9834930 1859 59.72 5280 5390 5260 6950 3750 5350 5290.44 0.86 0 -42 5496 5422 5316 5242 5136 5460 5280 28 1600 500 3310 10 1 5558848 296 -18.80 1.09 12 0.03 -283.00 4867.00 9730 20240416 -45.32 4805 20240805 10.72 5390 0.00 20250211 4900 8.57 20250103 9730 -45.32 20240416 4805 10.72 20240805 0.13 N 002420 500 27 억 47794 N N 0 N 00 N
7 20250212 110132 57 100.00 KOSPI 유통 N N N N N 5350 0 3 0.00 9818950 1856 59.62 5280 5390 5260 6950 3750 5350 5290.38 0.86 0 -41 5496 5422 5316 5242 5136 5460 5280 28 1600 500 3310 10 1 5558848 297 -18.90 1.10 12 0.03 -283.00 4867.00 9730 20240416 -45.02 4805 20240805 11.34 5390 0.00 20250211 4900 9.18 20250103 9730 -45.02 20240416 4805 11.34 20240805 0.13 N 002420 500 27 억 47794 N N 0 N 00 N
8 20250212 100132 57 100.00 KOSPI 유통 N N N N N 5300 -50 5 -0.93 1200270 227 7.29 5280 5390 5270 6950 3750 5350 5287.53 0.86 0 27 5496 5422 5316 5242 5136 5460 5280 28 1600 500 3310 10 1 5558848 295 -18.73 1.09 12 0.00 -283.00 4867.00 9730 20240416 -45.53 4805 20240805 10.30 5390 0.00 20250211 4900 8.16 20250103 9730 -45.53 20240416 4805 10.30 20240805 0.13 N 002420 500 27 억 47794 N N 0 N 00 N
9 20250212 090132 57 100.00 KOSPI 유통 N N N N N 5350 0 3 0.00 0 0 0.00 0 0 0 6950 3750 5350 0.00 0.86 0 0 5496 5422 5316 5242 5136 5460 5280 28 1600 500 3310 10 1 5558848 297 -18.90 1.10 12 0.00 -283.00 4867.00 9730 20240416 -45.02 4805 20240805 11.34 5390 -0.74 20250211 4900 9.18 20250103 9730 -45.02 20240416 4805 11.34 20240805 0.13 N 002420 500 27 억 47794 N N 0 N 00 N
10 20250211 160131 57 100.00 KOSPI 유통 N N N N N 5350 120 2 2.29 16449560 3111 76.80 5220 5390 5210 6790 3670 5230 5287.55 0.86 0 -1238 5450 5340 5220 5110 4990 5280 5050 28 1560 500 3240 10 1 5558848 297 -18.90 1.10 12 0.06 -283.00 4867.00 9730 20240416 -45.02 4805 20240805 11.34 5390 -0.74 20250211 4900 9.18 20250103 9730 -45.02 20240416 4805 11.34 20240805 0.13 N 002420 500 27 억 47946 N N 0 N 00 N
11 20250211 150131 57 100.00 KOSPI 유통 N N N N N 5330 100 2 1.91 15594130 2951 72.85 5220 5390 5210 6790 3670 5230 5284.35 0.86 0 -1206 5450 5340 5220 5110 4990 5280 5050 28 1560 500 3240 10 1 5558848 296 -18.83 1.10 12 0.05 -283.00 4867.00 9730 20240416 -45.22 4805 20240805 10.93 5390 -1.11 20250211 4900 8.78 20250103 9730 -45.22 20240416 4805 10.93 20240805 0.13 N 002420 500 27 억 47946 N N 0 N 00 N
12 20250211 140132 57 100.00 KOSPI 유통 N N N N N 5350 120 2 2.29 14137020 2677 66.08 5220 5390 5210 6790 3670 5230 5280.92 0.86 0 -1228 5450 5340 5220 5110 4990 5280 5050 28 1560 500 3240 10 1 5558848 297 -18.90 1.10 12 0.05 -283.00 4867.00 9730 20240416 -45.02 4805 20240805 11.34 5390 -0.74 20250211 4900 9.18 20250103 9730 -45.02 20240416 4805 11.34 20240805 0.13 N 002420 500 27 억 47946 N N 0 N 00 N