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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12950,260,2,2.05,155421590,12105,181.38,12700,12960,12670,16490,8890,12690,12839.45,17.38,0,2269,12750,12720,12670,12640,12590,12735,12655,92,3800,500,9640,10,1,18466948,2391,4.78,0.47,12,0.07,2711.00,27780.00,14950,20240306,-13.38,12300,20250205,5.28,12960,-0.08,20250221,12300,5.28,20250205,14950,-13.38,20240306,12300,5.28,20250205,0.10,N,002810,500,92 억,,3210102,N,N,2,N,00,N
20250221,150138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12920,230,2,1.81,145800810,11361,170.23,12700,12960,12670,16490,8890,12690,12833.45,17.38,0,2029,12750,12720,12670,12640,12590,12735,12655,92,3800,500,9640,10,1,18466948,2386,4.77,0.47,12,0.06,2711.00,27780.00,14950,20240306,-13.58,12300,20250205,5.04,12960,-0.31,20250221,12300,5.04,20250205,14950,-13.58,20240306,12300,5.04,20250205,0.10,N,002810,500,92 억,,3210102,N,N,2,N,00,N
20250221,140138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12940,250,2,1.97,128042380,9985,149.61,12700,12960,12670,16490,8890,12690,12823.47,17.38,0,2112,12750,12720,12670,12640,12590,12735,12655,92,3800,500,9640,10,1,18466948,2390,4.77,0.47,12,0.05,2711.00,27780.00,14950,20240306,-13.44,12300,20250205,5.20,12960,-0.15,20250221,12300,5.20,20250205,14950,-13.44,20240306,12300,5.20,20250205,0.10,N,002810,500,92 억,,3210102,N,N,2,N,00,N
20250221,130138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12870,180,2,1.42,78543020,6150,92.15,12700,12880,12670,16490,8890,12690,12771.22,17.38,0,2007,12750,12720,12670,12640,12590,12735,12655,92,3800,500,9640,10,1,18466948,2377,4.75,0.46,12,0.03,2711.00,27780.00,14950,20240306,-13.91,12300,20250205,4.63,12880,-0.08,20250221,12300,4.63,20250205,14950,-13.91,20240306,12300,4.63,20250205,0.10,N,002810,500,92 억,,3210102,N,N,2,N,00,N
20250221,120138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12860,170,2,1.34,69603920,5455,81.74,12700,12860,12670,16490,8890,12690,12759.66,17.38,0,1810,12750,12720,12670,12640,12590,12735,12655,92,3800,500,9640,10,1,18466948,2375,4.74,0.46,12,0.03,2711.00,27780.00,14950,20240306,-13.98,12300,20250205,4.55,12860,0.00,20250221,12300,4.55,20250205,14950,-13.98,20240306,12300,4.55,20250205,0.10,N,002810,500,92 억,,3210102,N,N,2,N,00,N
20250221,110138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12800,110,2,0.87,47415250,3726,55.83,12700,12800,12670,16490,8890,12690,12725.51,17.38,0,1504,12750,12720,12670,12640,12590,12735,12655,92,3800,500,9640,10,1,18466948,2364,4.72,0.46,12,0.02,2711.00,27780.00,14950,20240306,-14.38,12300,20250205,4.07,12820,-0.16,20250102,12300,4.07,20250205,14950,-14.38,20240306,12300,4.07,20250205,0.10,N,002810,500,92 억,,3210102,N,N,2,N,00,N
20250221,100139,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12710,20,2,0.16,6492120,511,7.66,12700,12710,12670,16490,8890,12690,12704.74,17.38,0,313,12750,12720,12670,12640,12590,12735,12655,92,3800,500,9640,10,1,18466948,2347,4.69,0.46,12,0.00,2711.00,27780.00,14950,20240306,-14.98,12300,20250205,3.33,12820,-0.86,20250102,12300,3.33,20250205,14950,-14.98,20240306,12300,3.33,20250205,0.10,N,002810,500,92 억,,3210102,N,N,2,N,00,N
20250221,090138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12690,0,3,0.00,101590,8,0.12,12700,12700,12690,16490,8890,12690,12698.75,17.38,0,4,12750,12720,12670,12640,12590,12735,12655,92,3800,500,9640,10,1,18466948,2343,4.68,0.46,12,0.00,2711.00,27780.00,14950,20240306,-15.12,12300,20250205,3.17,12820,-1.01,20250102,12300,3.17,20250205,14950,-15.12,20240306,12300,3.17,20250205,0.10,N,002810,500,92 억,,3210102,N,N,2,N,00,N
20250220,160138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12690,40,2,0.32,84379960,6674,66.95,12650,12700,12620,16440,8860,12650,12643.09,17.38,0,-3426,12763,12706,12643,12586,12523,12735,12615,92,3790,500,9610,10,1,18466948,2343,4.68,0.46,12,0.04,2711.00,27780.00,14950,20240306,-15.12,12300,20250205,3.17,12820,-1.01,20250102,12300,3.17,20250205,14950,-15.12,20240306,12300,3.17,20250205,0.10,N,002810,500,92 억,,3210351,N,N,2,N,00,N
20250220,150138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12670,20,2,0.16,48823010,3862,38.74,12650,12670,12620,16440,8860,12650,12641.90,17.38,0,-1118,12763,12706,12643,12586,12523,12735,12615,92,3790,500,9610,10,1,18466948,2340,4.67,0.46,12,0.02,2711.00,27780.00,14950,20240306,-15.25,12300,20250205,3.01,12820,-1.17,20250102,12300,3.01,20250205,14950,-15.25,20240306,12300,3.01,20250205,0.10,N,002810,500,92 억,,3210351,N,N,27,N,00,N
20250220,140138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12650,0,3,0.00,41054140,3248,32.58,12650,12660,12620,16440,8860,12650,12639.82,17.38,0,-1329,12763,12706,12643,12586,12523,12735,12615,92,3790,500,9610,10,1,18466948,2336,4.67,0.46,12,0.02,2711.00,27780.00,14950,20240306,-15.38,12300,20250205,2.85,12820,-1.33,20250102,12300,2.85,20250205,14950,-15.38,20240306,12300,2.85,20250205,0.10,N,002810,500,92 억,,3210351,N,N,27,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 20250221 160138 55 60.00 KOSPI 유통 N N N Y 60 N 12950 260 2 2.05 155421590 12105 181.38 12700 12960 12670 16490 8890 12690 12839.45 17.38 0 2269 12750 12720 12670 12640 12590 12735 12655 92 3800 500 9640 10 1 18466948 2391 4.78 0.47 12 0.07 2711.00 27780.00 14950 20240306 -13.38 12300 20250205 5.28 12960 -0.08 20250221 12300 5.28 20250205 14950 -13.38 20240306 12300 5.28 20250205 0.10 N 002810 500 92 억 3210102 N N 2 N 00 N
3 20250221 150138 55 60.00 KOSPI 유통 N N N Y 60 N 12920 230 2 1.81 145800810 11361 170.23 12700 12960 12670 16490 8890 12690 12833.45 17.38 0 2029 12750 12720 12670 12640 12590 12735 12655 92 3800 500 9640 10 1 18466948 2386 4.77 0.47 12 0.06 2711.00 27780.00 14950 20240306 -13.58 12300 20250205 5.04 12960 -0.31 20250221 12300 5.04 20250205 14950 -13.58 20240306 12300 5.04 20250205 0.10 N 002810 500 92 억 3210102 N N 2 N 00 N
4 20250221 140138 55 60.00 KOSPI 유통 N N N Y 60 N 12940 250 2 1.97 128042380 9985 149.61 12700 12960 12670 16490 8890 12690 12823.47 17.38 0 2112 12750 12720 12670 12640 12590 12735 12655 92 3800 500 9640 10 1 18466948 2390 4.77 0.47 12 0.05 2711.00 27780.00 14950 20240306 -13.44 12300 20250205 5.20 12960 -0.15 20250221 12300 5.20 20250205 14950 -13.44 20240306 12300 5.20 20250205 0.10 N 002810 500 92 억 3210102 N N 2 N 00 N
5 20250221 130138 55 60.00 KOSPI 유통 N N N Y 60 N 12870 180 2 1.42 78543020 6150 92.15 12700 12880 12670 16490 8890 12690 12771.22 17.38 0 2007 12750 12720 12670 12640 12590 12735 12655 92 3800 500 9640 10 1 18466948 2377 4.75 0.46 12 0.03 2711.00 27780.00 14950 20240306 -13.91 12300 20250205 4.63 12880 -0.08 20250221 12300 4.63 20250205 14950 -13.91 20240306 12300 4.63 20250205 0.10 N 002810 500 92 억 3210102 N N 2 N 00 N
6 20250221 120138 55 60.00 KOSPI 유통 N N N Y 60 N 12860 170 2 1.34 69603920 5455 81.74 12700 12860 12670 16490 8890 12690 12759.66 17.38 0 1810 12750 12720 12670 12640 12590 12735 12655 92 3800 500 9640 10 1 18466948 2375 4.74 0.46 12 0.03 2711.00 27780.00 14950 20240306 -13.98 12300 20250205 4.55 12860 0.00 20250221 12300 4.55 20250205 14950 -13.98 20240306 12300 4.55 20250205 0.10 N 002810 500 92 억 3210102 N N 2 N 00 N
7 20250221 110138 55 60.00 KOSPI 유통 N N N Y 60 N 12800 110 2 0.87 47415250 3726 55.83 12700 12800 12670 16490 8890 12690 12725.51 17.38 0 1504 12750 12720 12670 12640 12590 12735 12655 92 3800 500 9640 10 1 18466948 2364 4.72 0.46 12 0.02 2711.00 27780.00 14950 20240306 -14.38 12300 20250205 4.07 12820 -0.16 20250102 12300 4.07 20250205 14950 -14.38 20240306 12300 4.07 20250205 0.10 N 002810 500 92 억 3210102 N N 2 N 00 N
8 20250221 100139 55 60.00 KOSPI 유통 N N N Y 60 N 12710 20 2 0.16 6492120 511 7.66 12700 12710 12670 16490 8890 12690 12704.74 17.38 0 313 12750 12720 12670 12640 12590 12735 12655 92 3800 500 9640 10 1 18466948 2347 4.69 0.46 12 0.00 2711.00 27780.00 14950 20240306 -14.98 12300 20250205 3.33 12820 -0.86 20250102 12300 3.33 20250205 14950 -14.98 20240306 12300 3.33 20250205 0.10 N 002810 500 92 억 3210102 N N 2 N 00 N
9 20250221 090138 55 60.00 KOSPI 유통 N N N Y 60 N 12690 0 3 0.00 101590 8 0.12 12700 12700 12690 16490 8890 12690 12698.75 17.38 0 4 12750 12720 12670 12640 12590 12735 12655 92 3800 500 9640 10 1 18466948 2343 4.68 0.46 12 0.00 2711.00 27780.00 14950 20240306 -15.12 12300 20250205 3.17 12820 -1.01 20250102 12300 3.17 20250205 14950 -15.12 20240306 12300 3.17 20250205 0.10 N 002810 500 92 억 3210102 N N 2 N 00 N
10 20250220 160138 55 60.00 KOSPI 유통 N N N Y 60 N 12690 40 2 0.32 84379960 6674 66.95 12650 12700 12620 16440 8860 12650 12643.09 17.38 0 -3426 12763 12706 12643 12586 12523 12735 12615 92 3790 500 9610 10 1 18466948 2343 4.68 0.46 12 0.04 2711.00 27780.00 14950 20240306 -15.12 12300 20250205 3.17 12820 -1.01 20250102 12300 3.17 20250205 14950 -15.12 20240306 12300 3.17 20250205 0.10 N 002810 500 92 억 3210351 N N 2 N 00 N
11 20250220 150138 55 60.00 KOSPI 유통 N N N Y 60 N 12670 20 2 0.16 48823010 3862 38.74 12650 12670 12620 16440 8860 12650 12641.90 17.38 0 -1118 12763 12706 12643 12586 12523 12735 12615 92 3790 500 9610 10 1 18466948 2340 4.67 0.46 12 0.02 2711.00 27780.00 14950 20240306 -15.25 12300 20250205 3.01 12820 -1.17 20250102 12300 3.01 20250205 14950 -15.25 20240306 12300 3.01 20250205 0.10 N 002810 500 92 억 3210351 N N 27 N 00 N
12 20250220 140138 55 60.00 KOSPI 유통 N N N Y 60 N 12650 0 3 0.00 41054140 3248 32.58 12650 12660 12620 16440 8860 12650 12639.82 17.38 0 -1329 12763 12706 12643 12586 12523 12735 12615 92 3790 500 9610 10 1 18466948 2336 4.67 0.46 12 0.02 2711.00 27780.00 14950 20240306 -15.38 12300 20250205 2.85 12820 -1.33 20250102 12300 2.85 20250205 14950 -15.38 20240306 12300 2.85 20250205 0.10 N 002810 500 92 억 3210351 N N 27 N 00 N