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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002810/price/prices-20250501.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
20250512,160133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13970,230,2,1.67,142850055,10296,195.37,13750,13970,13730,17860,9620,13740,13874.33,18.01,0,-1206,13866,13802,13706,13642,13546,13755,13595,92,4120,500,10160,10,1,18466948,2580,4.55,0.45,12,0.06,3073.00,30842.00,14100,20240517,-0.92,12300,20250205,13.58,13970,0.00,20250512,12300,13.58,20250205,14100,-0.92,20240517,12300,13.58,20250205,0.01,Y,002810,500,92 억,,3326690,N,N,769,N,00,N
20250512,150134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13930,190,2,1.38,138299435,9970,189.18,13750,13950,13730,17860,9620,13740,13871.56,18.01,0,-1330,13866,13802,13706,13642,13546,13755,13595,92,4120,500,10160,10,1,18466948,2572,4.53,0.45,12,0.05,3073.00,30842.00,14100,20240517,-1.21,12300,20250205,13.25,13950,-0.14,20250512,12300,13.25,20250205,14100,-1.21,20240517,12300,13.25,20250205,0.01,Y,002810,500,92 억,,3326690,N,N,189,N,00,N
20250512,140134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13900,160,2,1.16,107620835,7768,147.40,13750,13910,13730,17860,9620,13740,13854.38,18.01,0,-1035,13866,13802,13706,13642,13546,13755,13595,92,4120,500,10160,10,1,18466948,2567,4.52,0.45,12,0.04,3073.00,30842.00,14100,20240517,-1.42,12300,20250205,13.01,13910,-0.07,20250512,12300,13.01,20250205,14100,-1.42,20240517,12300,13.01,20250205,0.01,Y,002810,500,92 억,,3326690,N,N,189,N,00,N
20250512,130134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13870,130,2,0.95,84453925,6100,115.75,13750,13900,13730,17860,9620,13740,13844.91,18.01,0,-509,13866,13802,13706,13642,13546,13755,13595,92,4120,500,10160,10,1,18466948,2561,4.51,0.45,12,0.03,3073.00,30842.00,14100,20240517,-1.63,12300,20250205,12.76,13900,-0.22,20250512,12300,12.76,20250205,14100,-1.63,20240517,12300,12.76,20250205,0.01,Y,002810,500,92 억,,3326690,N,N,189,N,00,N
20250512,120135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13870,130,2,0.95,76532150,5529,104.91,13750,13900,13730,17860,9620,13740,13841.95,18.01,0,-279,13866,13802,13706,13642,13546,13755,13595,92,4120,500,10160,10,1,18466948,2561,4.51,0.45,12,0.03,3073.00,30842.00,14100,20240517,-1.63,12300,20250205,12.76,13900,-0.22,20250512,12300,12.76,20250205,14100,-1.63,20240517,12300,12.76,20250205,0.01,Y,002810,500,92 억,,3326690,N,N,189,N,00,N
20250512,110134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13870,130,2,0.95,70897775,5123,97.21,13750,13900,13730,17860,9620,13740,13839.11,18.01,0,-243,13866,13802,13706,13642,13546,13755,13595,92,4120,500,10160,10,1,18466948,2561,4.51,0.45,12,0.03,3073.00,30842.00,14100,20240517,-1.63,12300,20250205,12.76,13900,-0.22,20250512,12300,12.76,20250205,14100,-1.63,20240517,12300,12.76,20250205,0.01,Y,002810,500,92 억,,3326690,N,N,189,N,00,N
20250512,100135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13870,130,2,0.95,46790520,3385,64.23,13750,13900,13730,17860,9620,13740,13822.90,18.01,0,-480,13866,13802,13706,13642,13546,13755,13595,92,4120,500,10160,10,1,18466948,2561,4.51,0.45,12,0.02,3073.00,30842.00,14100,20240517,-1.63,12300,20250205,12.76,13900,-0.22,20250512,12300,12.76,20250205,14100,-1.63,20240517,12300,12.76,20250205,0.01,Y,002810,500,92 억,,3326690,N,N,189,N,00,N
20250512,090134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13800,60,2,0.44,317130,23,0.44,13750,13800,13750,17860,9620,13740,13788.26,18.01,0,1,13866,13802,13706,13642,13546,13755,13595,92,4120,500,10160,10,1,18466948,2548,4.49,0.45,12,0.00,3073.00,30842.00,14100,20240517,-2.13,12300,20250205,12.20,13800,0.00,20250512,12300,12.20,20250205,14100,-2.13,20240517,12300,12.20,20250205,0.01,Y,002810,500,92 억,,3326690,N,N,189,N,00,N
20250509,160134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13740,-10,5,-0.07,71991570,5270,47.29,13760,13770,13610,17870,9630,13750,13660.64,18.01,0,263,13870,13810,13730,13670,13590,13820,13680,92,4120,500,10170,10,1,18466948,2537,4.47,0.45,12,0.03,3073.00,30842.00,14100,20240517,-2.55,12300,20250205,11.71,13790,-0.36,20250508,12300,11.71,20250205,14100,-2.55,20240517,12300,11.71,20250205,0.01,Y,002810,500,92 억,,3326567,N,N,189,N,00,N
20250509,150134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13720,-30,5,-0.22,66596780,4877,43.76,13760,13770,13610,17870,9630,13750,13655.28,18.01,0,184,13870,13810,13730,13670,13590,13820,13680,92,4120,500,10170,10,1,18466948,2534,4.46,0.44,12,0.03,3073.00,30842.00,14100,20240517,-2.70,12300,20250205,11.54,13790,-0.51,20250508,12300,11.54,20250205,14100,-2.70,20240517,12300,11.54,20250205,0.01,Y,002810,500,92 억,,3326567,N,N,852,N,00,N
20250509,140133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13680,-70,5,-0.51,58767120,4306,38.64,13760,13770,13610,17870,9630,13750,13647.73,18.01,0,171,13870,13810,13730,13670,13590,13820,13680,92,4120,500,10170,10,1,18466948,2526,4.45,0.44,12,0.02,3073.00,30842.00,14100,20240517,-2.98,12300,20250205,11.22,13790,-0.80,20250508,12300,11.22,20250205,14100,-2.98,20240517,12300,11.22,20250205,0.01,Y,002810,500,92 억,,3326567,N,N,852,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 20250512 160133 55 60.00 KOSPI 유통 N N N Y 60 N 13970 230 2 1.67 142850055 10296 195.37 13750 13970 13730 17860 9620 13740 13874.33 18.01 0 -1206 13866 13802 13706 13642 13546 13755 13595 92 4120 500 10160 10 1 18466948 2580 4.55 0.45 12 0.06 3073.00 30842.00 14100 20240517 -0.92 12300 20250205 13.58 13970 0.00 20250512 12300 13.58 20250205 14100 -0.92 20240517 12300 13.58 20250205 0.01 Y 002810 500 92 억 3326690 N N 769 N 00 N
3 20250512 150134 55 60.00 KOSPI 유통 N N N Y 60 N 13930 190 2 1.38 138299435 9970 189.18 13750 13950 13730 17860 9620 13740 13871.56 18.01 0 -1330 13866 13802 13706 13642 13546 13755 13595 92 4120 500 10160 10 1 18466948 2572 4.53 0.45 12 0.05 3073.00 30842.00 14100 20240517 -1.21 12300 20250205 13.25 13950 -0.14 20250512 12300 13.25 20250205 14100 -1.21 20240517 12300 13.25 20250205 0.01 Y 002810 500 92 억 3326690 N N 189 N 00 N
4 20250512 140134 55 60.00 KOSPI 유통 N N N Y 60 N 13900 160 2 1.16 107620835 7768 147.40 13750 13910 13730 17860 9620 13740 13854.38 18.01 0 -1035 13866 13802 13706 13642 13546 13755 13595 92 4120 500 10160 10 1 18466948 2567 4.52 0.45 12 0.04 3073.00 30842.00 14100 20240517 -1.42 12300 20250205 13.01 13910 -0.07 20250512 12300 13.01 20250205 14100 -1.42 20240517 12300 13.01 20250205 0.01 Y 002810 500 92 억 3326690 N N 189 N 00 N
5 20250512 130134 55 60.00 KOSPI 유통 N N N Y 60 N 13870 130 2 0.95 84453925 6100 115.75 13750 13900 13730 17860 9620 13740 13844.91 18.01 0 -509 13866 13802 13706 13642 13546 13755 13595 92 4120 500 10160 10 1 18466948 2561 4.51 0.45 12 0.03 3073.00 30842.00 14100 20240517 -1.63 12300 20250205 12.76 13900 -0.22 20250512 12300 12.76 20250205 14100 -1.63 20240517 12300 12.76 20250205 0.01 Y 002810 500 92 억 3326690 N N 189 N 00 N
6 20250512 120135 55 60.00 KOSPI 유통 N N N Y 60 N 13870 130 2 0.95 76532150 5529 104.91 13750 13900 13730 17860 9620 13740 13841.95 18.01 0 -279 13866 13802 13706 13642 13546 13755 13595 92 4120 500 10160 10 1 18466948 2561 4.51 0.45 12 0.03 3073.00 30842.00 14100 20240517 -1.63 12300 20250205 12.76 13900 -0.22 20250512 12300 12.76 20250205 14100 -1.63 20240517 12300 12.76 20250205 0.01 Y 002810 500 92 억 3326690 N N 189 N 00 N
7 20250512 110134 55 60.00 KOSPI 유통 N N N Y 60 N 13870 130 2 0.95 70897775 5123 97.21 13750 13900 13730 17860 9620 13740 13839.11 18.01 0 -243 13866 13802 13706 13642 13546 13755 13595 92 4120 500 10160 10 1 18466948 2561 4.51 0.45 12 0.03 3073.00 30842.00 14100 20240517 -1.63 12300 20250205 12.76 13900 -0.22 20250512 12300 12.76 20250205 14100 -1.63 20240517 12300 12.76 20250205 0.01 Y 002810 500 92 억 3326690 N N 189 N 00 N
8 20250512 100135 55 60.00 KOSPI 유통 N N N Y 60 N 13870 130 2 0.95 46790520 3385 64.23 13750 13900 13730 17860 9620 13740 13822.90 18.01 0 -480 13866 13802 13706 13642 13546 13755 13595 92 4120 500 10160 10 1 18466948 2561 4.51 0.45 12 0.02 3073.00 30842.00 14100 20240517 -1.63 12300 20250205 12.76 13900 -0.22 20250512 12300 12.76 20250205 14100 -1.63 20240517 12300 12.76 20250205 0.01 Y 002810 500 92 억 3326690 N N 189 N 00 N
9 20250512 090134 55 60.00 KOSPI 유통 N N N Y 60 N 13800 60 2 0.44 317130 23 0.44 13750 13800 13750 17860 9620 13740 13788.26 18.01 0 1 13866 13802 13706 13642 13546 13755 13595 92 4120 500 10160 10 1 18466948 2548 4.49 0.45 12 0.00 3073.00 30842.00 14100 20240517 -2.13 12300 20250205 12.20 13800 0.00 20250512 12300 12.20 20250205 14100 -2.13 20240517 12300 12.20 20250205 0.01 Y 002810 500 92 억 3326690 N N 189 N 00 N
10 20250509 160134 55 60.00 KOSPI 유통 N N N Y 60 N 13740 -10 5 -0.07 71991570 5270 47.29 13760 13770 13610 17870 9630 13750 13660.64 18.01 0 263 13870 13810 13730 13670 13590 13820 13680 92 4120 500 10170 10 1 18466948 2537 4.47 0.45 12 0.03 3073.00 30842.00 14100 20240517 -2.55 12300 20250205 11.71 13790 -0.36 20250508 12300 11.71 20250205 14100 -2.55 20240517 12300 11.71 20250205 0.01 Y 002810 500 92 억 3326567 N N 189 N 00 N
11 20250509 150134 55 60.00 KOSPI 유통 N N N Y 60 N 13720 -30 5 -0.22 66596780 4877 43.76 13760 13770 13610 17870 9630 13750 13655.28 18.01 0 184 13870 13810 13730 13670 13590 13820 13680 92 4120 500 10170 10 1 18466948 2534 4.46 0.44 12 0.03 3073.00 30842.00 14100 20240517 -2.70 12300 20250205 11.54 13790 -0.51 20250508 12300 11.54 20250205 14100 -2.70 20240517 12300 11.54 20250205 0.01 Y 002810 500 92 억 3326567 N N 852 N 00 N
12 20250509 140133 55 60.00 KOSPI 유통 N N N Y 60 N 13680 -70 5 -0.51 58767120 4306 38.64 13760 13770 13610 17870 9630 13750 13647.73 18.01 0 171 13870 13810 13730 13670 13590 13820 13680 92 4120 500 10170 10 1 18466948 2526 4.45 0.44 12 0.02 3073.00 30842.00 14100 20240517 -2.98 12300 20250205 11.22 13790 -0.80 20250508 12300 11.22 20250205 14100 -2.98 20240517 12300 11.22 20250205 0.01 Y 002810 500 92 억 3326567 N N 852 N 00 N