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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002810/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
20250228,160140,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13410,-90,5,-0.67,185995600,13914,109.87,13410,13490,13320,17550,9450,13500,13367.51,17.47,0,877,13613,13556,13473,13416,13333,13585,13445,92,4050,500,10260,10,1,18466948,2476,4.95,0.48,12,0.08,2711.00,27780.00,14950,20240306,-10.30,12300,20250205,9.02,13530,-0.89,20250227,12300,9.02,20250205,14950,-10.30,20240306,12300,9.02,20250205,0.07,N,002810,500,92 억,,3226210,N,N,6,N,00,N
20250228,150140,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13340,-160,5,-1.19,168972560,12641,99.82,13410,13490,13320,17550,9450,13500,13367.02,17.47,0,1356,13613,13556,13473,13416,13333,13585,13445,92,4050,500,10260,10,1,18466948,2463,4.92,0.48,12,0.07,2711.00,27780.00,14950,20240306,-10.77,12300,20250205,8.46,13530,-1.40,20250227,12300,8.46,20250205,14950,-10.77,20240306,12300,8.46,20250205,0.07,N,002810,500,92 억,,3226210,N,N,81,N,00,N
20250228,140140,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13350,-150,5,-1.11,135694520,10149,80.14,13410,13490,13320,17550,9450,13500,13370.24,17.47,0,996,13613,13556,13473,13416,13333,13585,13445,92,4050,500,10260,10,1,18466948,2465,4.92,0.48,12,0.05,2711.00,27780.00,14950,20240306,-10.70,12300,20250205,8.54,13530,-1.33,20250227,12300,8.54,20250205,14950,-10.70,20240306,12300,8.54,20250205,0.07,N,002810,500,92 억,,3226210,N,N,81,N,00,N
20250228,130141,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13360,-140,5,-1.04,105394850,7878,62.21,13410,13490,13340,17550,9450,13500,13378.38,17.47,0,1170,13613,13556,13473,13416,13333,13585,13445,92,4050,500,10260,10,1,18466948,2467,4.93,0.48,12,0.04,2711.00,27780.00,14950,20240306,-10.64,12300,20250205,8.62,13530,-1.26,20250227,12300,8.62,20250205,14950,-10.64,20240306,12300,8.62,20250205,0.07,N,002810,500,92 억,,3226210,N,N,81,N,00,N
20250228,120139,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13370,-130,5,-0.96,72611380,5428,42.86,13410,13490,13340,17550,9450,13500,13377.19,17.47,0,515,13613,13556,13473,13416,13333,13585,13445,92,4050,500,10260,10,1,18466948,2469,4.93,0.48,12,0.03,2711.00,27780.00,14950,20240306,-10.57,12300,20250205,8.70,13530,-1.18,20250227,12300,8.70,20250205,14950,-10.57,20240306,12300,8.70,20250205,0.07,N,002810,500,92 억,,3226210,N,N,81,N,00,N
20250228,110140,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13380,-120,5,-0.89,53230230,3978,31.41,13410,13490,13350,17550,9450,13500,13381.15,17.47,0,374,13613,13556,13473,13416,13333,13585,13445,92,4050,500,10260,10,1,18466948,2471,4.94,0.48,12,0.02,2711.00,27780.00,14950,20240306,-10.50,12300,20250205,8.78,13530,-1.11,20250227,12300,8.78,20250205,14950,-10.50,20240306,12300,8.78,20250205,0.07,N,002810,500,92 억,,3226210,N,N,81,N,00,N
20250228,100140,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13370,-130,5,-0.96,19565430,1462,11.54,13410,13490,13350,17550,9450,13500,13382.65,17.47,0,-195,13613,13556,13473,13416,13333,13585,13445,92,4050,500,10260,10,1,18466948,2469,4.93,0.48,12,0.01,2711.00,27780.00,14950,20240306,-10.57,12300,20250205,8.70,13530,-1.18,20250227,12300,8.70,20250205,14950,-10.57,20240306,12300,8.70,20250205,0.07,N,002810,500,92 억,,3226210,N,N,81,N,00,N
20250228,090141,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13410,-90,5,-0.67,40230,3,0.02,13410,13410,13410,17550,9450,13500,13410.00,17.47,0,-1,13613,13556,13473,13416,13333,13585,13445,92,4050,500,10260,10,1,18466948,2476,4.95,0.48,12,0.00,2711.00,27780.00,14950,20240306,-10.30,12300,20250205,9.02,13530,-0.89,20250227,12300,9.02,20250205,14950,-10.30,20240306,12300,9.02,20250205,0.07,N,002810,500,92 억,,3226210,N,N,81,N,00,N
20250227,160139,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13500,50,2,0.37,170483230,12656,27.89,13410,13530,13390,17480,9420,13450,13470.55,17.45,0,-1447,13750,13600,13350,13200,12950,13675,13275,92,4030,500,10220,10,1,18466948,2493,4.98,0.49,12,0.07,2711.00,27780.00,14950,20240306,-9.70,12300,20250205,9.76,13530,-0.22,20250227,12300,9.76,20250205,14950,-9.70,20240306,12300,9.76,20250205,0.10,N,002810,500,92 억,,3222929,N,N,81,N,00,N
20250227,150140,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13460,10,2,0.07,149393740,11091,24.44,13410,13530,13390,17480,9420,13450,13469.82,17.45,0,-1252,13750,13600,13350,13200,12950,13675,13275,92,4030,500,10220,10,1,18466948,2486,4.96,0.48,12,0.06,2711.00,27780.00,14950,20240306,-9.97,12300,20250205,9.43,13530,-0.52,20250227,12300,9.43,20250205,14950,-9.97,20240306,12300,9.43,20250205,0.10,N,002810,500,92 억,,3222929,N,N,0,N,00,N
20250227,140140,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13410,-40,5,-0.30,130153210,9658,21.28,13410,13530,13390,17480,9420,13450,13476.21,17.45,0,-1401,13750,13600,13350,13200,12950,13675,13275,92,4030,500,10220,10,1,18466948,2476,4.95,0.48,12,0.05,2711.00,27780.00,14950,20240306,-10.30,12300,20250205,9.02,13530,-0.89,20250227,12300,9.02,20250205,14950,-10.30,20240306,12300,9.02,20250205,0.10,N,002810,500,92 억,,3222929,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 20250228 160140 55 60.00 KOSPI 유통 N N N Y 60 N 13410 -90 5 -0.67 185995600 13914 109.87 13410 13490 13320 17550 9450 13500 13367.51 17.47 0 877 13613 13556 13473 13416 13333 13585 13445 92 4050 500 10260 10 1 18466948 2476 4.95 0.48 12 0.08 2711.00 27780.00 14950 20240306 -10.30 12300 20250205 9.02 13530 -0.89 20250227 12300 9.02 20250205 14950 -10.30 20240306 12300 9.02 20250205 0.07 N 002810 500 92 억 3226210 N N 6 N 00 N
3 20250228 150140 55 60.00 KOSPI 유통 N N N Y 60 N 13340 -160 5 -1.19 168972560 12641 99.82 13410 13490 13320 17550 9450 13500 13367.02 17.47 0 1356 13613 13556 13473 13416 13333 13585 13445 92 4050 500 10260 10 1 18466948 2463 4.92 0.48 12 0.07 2711.00 27780.00 14950 20240306 -10.77 12300 20250205 8.46 13530 -1.40 20250227 12300 8.46 20250205 14950 -10.77 20240306 12300 8.46 20250205 0.07 N 002810 500 92 억 3226210 N N 81 N 00 N
4 20250228 140140 55 60.00 KOSPI 유통 N N N Y 60 N 13350 -150 5 -1.11 135694520 10149 80.14 13410 13490 13320 17550 9450 13500 13370.24 17.47 0 996 13613 13556 13473 13416 13333 13585 13445 92 4050 500 10260 10 1 18466948 2465 4.92 0.48 12 0.05 2711.00 27780.00 14950 20240306 -10.70 12300 20250205 8.54 13530 -1.33 20250227 12300 8.54 20250205 14950 -10.70 20240306 12300 8.54 20250205 0.07 N 002810 500 92 억 3226210 N N 81 N 00 N
5 20250228 130141 55 60.00 KOSPI 유통 N N N Y 60 N 13360 -140 5 -1.04 105394850 7878 62.21 13410 13490 13340 17550 9450 13500 13378.38 17.47 0 1170 13613 13556 13473 13416 13333 13585 13445 92 4050 500 10260 10 1 18466948 2467 4.93 0.48 12 0.04 2711.00 27780.00 14950 20240306 -10.64 12300 20250205 8.62 13530 -1.26 20250227 12300 8.62 20250205 14950 -10.64 20240306 12300 8.62 20250205 0.07 N 002810 500 92 억 3226210 N N 81 N 00 N
6 20250228 120139 55 60.00 KOSPI 유통 N N N Y 60 N 13370 -130 5 -0.96 72611380 5428 42.86 13410 13490 13340 17550 9450 13500 13377.19 17.47 0 515 13613 13556 13473 13416 13333 13585 13445 92 4050 500 10260 10 1 18466948 2469 4.93 0.48 12 0.03 2711.00 27780.00 14950 20240306 -10.57 12300 20250205 8.70 13530 -1.18 20250227 12300 8.70 20250205 14950 -10.57 20240306 12300 8.70 20250205 0.07 N 002810 500 92 억 3226210 N N 81 N 00 N
7 20250228 110140 55 60.00 KOSPI 유통 N N N Y 60 N 13380 -120 5 -0.89 53230230 3978 31.41 13410 13490 13350 17550 9450 13500 13381.15 17.47 0 374 13613 13556 13473 13416 13333 13585 13445 92 4050 500 10260 10 1 18466948 2471 4.94 0.48 12 0.02 2711.00 27780.00 14950 20240306 -10.50 12300 20250205 8.78 13530 -1.11 20250227 12300 8.78 20250205 14950 -10.50 20240306 12300 8.78 20250205 0.07 N 002810 500 92 억 3226210 N N 81 N 00 N
8 20250228 100140 55 60.00 KOSPI 유통 N N N Y 60 N 13370 -130 5 -0.96 19565430 1462 11.54 13410 13490 13350 17550 9450 13500 13382.65 17.47 0 -195 13613 13556 13473 13416 13333 13585 13445 92 4050 500 10260 10 1 18466948 2469 4.93 0.48 12 0.01 2711.00 27780.00 14950 20240306 -10.57 12300 20250205 8.70 13530 -1.18 20250227 12300 8.70 20250205 14950 -10.57 20240306 12300 8.70 20250205 0.07 N 002810 500 92 억 3226210 N N 81 N 00 N
9 20250228 090141 55 60.00 KOSPI 유통 N N N Y 60 N 13410 -90 5 -0.67 40230 3 0.02 13410 13410 13410 17550 9450 13500 13410.00 17.47 0 -1 13613 13556 13473 13416 13333 13585 13445 92 4050 500 10260 10 1 18466948 2476 4.95 0.48 12 0.00 2711.00 27780.00 14950 20240306 -10.30 12300 20250205 9.02 13530 -0.89 20250227 12300 9.02 20250205 14950 -10.30 20240306 12300 9.02 20250205 0.07 N 002810 500 92 억 3226210 N N 81 N 00 N
10 20250227 160139 55 60.00 KOSPI 유통 N N N Y 60 N 13500 50 2 0.37 170483230 12656 27.89 13410 13530 13390 17480 9420 13450 13470.55 17.45 0 -1447 13750 13600 13350 13200 12950 13675 13275 92 4030 500 10220 10 1 18466948 2493 4.98 0.49 12 0.07 2711.00 27780.00 14950 20240306 -9.70 12300 20250205 9.76 13530 -0.22 20250227 12300 9.76 20250205 14950 -9.70 20240306 12300 9.76 20250205 0.10 N 002810 500 92 억 3222929 N N 81 N 00 N
11 20250227 150140 55 60.00 KOSPI 유통 N N N Y 60 N 13460 10 2 0.07 149393740 11091 24.44 13410 13530 13390 17480 9420 13450 13469.82 17.45 0 -1252 13750 13600 13350 13200 12950 13675 13275 92 4030 500 10220 10 1 18466948 2486 4.96 0.48 12 0.06 2711.00 27780.00 14950 20240306 -9.97 12300 20250205 9.43 13530 -0.52 20250227 12300 9.43 20250205 14950 -9.97 20240306 12300 9.43 20250205 0.10 N 002810 500 92 억 3222929 N N 0 N 00 N
12 20250227 140140 55 60.00 KOSPI 유통 N N N Y 60 N 13410 -40 5 -0.30 130153210 9658 21.28 13410 13530 13390 17480 9420 13450 13476.21 17.45 0 -1401 13750 13600 13350 13200 12950 13675 13275 92 4030 500 10220 10 1 18466948 2476 4.95 0.48 12 0.05 2711.00 27780.00 14950 20240306 -10.30 12300 20250205 9.02 13530 -0.89 20250227 12300 9.02 20250205 14950 -10.30 20240306 12300 9.02 20250205 0.10 N 002810 500 92 억 3222929 N N 0 N 00 N