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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002810/price/prices-20250401.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
20250414,160135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13150,50,2,0.38,84607410,6423,44.64,13140,13300,13130,17030,9170,13100,13172.57,18.11,0,-930,13266,13182,13046,12962,12826,13225,13005,92,3930,500,9690,10,1,18466948,2428,4.28,0.43,12,0.03,3073.00,30842.00,14100,20240517,-6.74,12300,20250205,6.91,13730,-4.22,20250325,12300,6.91,20250205,14100,-6.74,20240517,12300,6.91,20250205,0.01,Y,002810,500,92 억,,3345236,N,N,92,N,00,N
20250414,150136,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13160,60,2,0.46,78079640,5927,41.19,13140,13300,13130,17030,9170,13100,13173.55,18.11,0,-798,13266,13182,13046,12962,12826,13225,13005,92,3930,500,9690,10,1,18466948,2430,4.28,0.43,12,0.03,3073.00,30842.00,14100,20240517,-6.67,12300,20250205,6.99,13730,-4.15,20250325,12300,6.99,20250205,14100,-6.67,20240517,12300,6.99,20250205,0.01,Y,002810,500,92 억,,3345236,N,N,169,N,00,N
20250414,140135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13180,80,2,0.61,60015950,4555,31.66,13140,13300,13130,17030,9170,13100,13175.84,18.11,0,-290,13266,13182,13046,12962,12826,13225,13005,92,3930,500,9690,10,1,18466948,2434,4.29,0.43,12,0.02,3073.00,30842.00,14100,20240517,-6.52,12300,20250205,7.15,13730,-4.01,20250325,12300,7.15,20250205,14100,-6.52,20240517,12300,7.15,20250205,0.01,Y,002810,500,92 억,,3345236,N,N,169,N,00,N
20250414,130135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13190,90,2,0.69,46657050,3542,24.62,13140,13300,13130,17030,9170,13100,13172.52,18.11,0,52,13266,13182,13046,12962,12826,13225,13005,92,3930,500,9690,10,1,18466948,2436,4.29,0.43,12,0.02,3073.00,30842.00,14100,20240517,-6.45,12300,20250205,7.24,13730,-3.93,20250325,12300,7.24,20250205,14100,-6.45,20240517,12300,7.24,20250205,0.01,Y,002810,500,92 억,,3345236,N,N,169,N,00,N
20250414,120136,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13180,80,2,0.61,45760130,3474,24.14,13140,13300,13130,17030,9170,13100,13172.17,18.11,0,18,13266,13182,13046,12962,12826,13225,13005,92,3930,500,9690,10,1,18466948,2434,4.29,0.43,12,0.02,3073.00,30842.00,14100,20240517,-6.52,12300,20250205,7.15,13730,-4.01,20250325,12300,7.15,20250205,14100,-6.52,20240517,12300,7.15,20250205,0.01,Y,002810,500,92 억,,3345236,N,N,169,N,00,N
20250414,110135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13180,80,2,0.61,38642160,2934,20.39,13140,13300,13130,17030,9170,13100,13170.47,18.11,0,32,13266,13182,13046,12962,12826,13225,13005,92,3930,500,9690,10,1,18466948,2434,4.29,0.43,12,0.02,3073.00,30842.00,14100,20240517,-6.52,12300,20250205,7.15,13730,-4.01,20250325,12300,7.15,20250205,14100,-6.52,20240517,12300,7.15,20250205,0.01,Y,002810,500,92 억,,3345236,N,N,169,N,00,N
20250414,100135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13150,50,2,0.38,12708380,964,6.70,13140,13300,13130,17030,9170,13100,13182.97,18.11,0,-125,13266,13182,13046,12962,12826,13225,13005,92,3930,500,9690,10,1,18466948,2428,4.28,0.43,12,0.01,3073.00,30842.00,14100,20240517,-6.74,12300,20250205,6.91,13730,-4.22,20250325,12300,6.91,20250205,14100,-6.74,20240517,12300,6.91,20250205,0.01,Y,002810,500,92 억,,3345236,N,N,169,N,00,N
20250414,090135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13140,40,2,0.31,26280,2,0.01,13140,13140,13140,17030,9170,13100,13140.00,18.11,0,0,13266,13182,13046,12962,12826,13225,13005,92,3930,500,9690,10,1,18466948,2427,4.28,0.43,12,0.00,3073.00,30842.00,14100,20240517,-6.81,12300,20250205,6.83,13730,-4.30,20250325,12300,6.83,20250205,14100,-6.81,20240517,12300,6.83,20250205,0.01,Y,002810,500,92 억,,3345236,N,N,169,N,00,N
20250411,160135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13100,120,2,0.92,187968880,14389,177.97,13000,13130,12910,16870,9090,12980,13063.35,18.11,0,170,13106,13042,12936,12872,12766,13075,12905,92,3890,500,9600,10,1,18466948,2419,4.26,0.42,12,0.08,3073.00,30842.00,14100,20240517,-7.09,12300,20250205,6.50,13730,-4.59,20250325,12300,6.50,20250205,14100,-7.09,20240517,12300,6.50,20250205,0.01,Y,002810,500,92 억,,3344983,N,N,169,N,00,N
20250411,150135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13090,110,2,0.85,153668760,11766,145.53,13000,13100,12910,16870,9090,12980,13060.41,18.11,0,887,13106,13042,12936,12872,12766,13075,12905,92,3890,500,9600,10,1,18466948,2417,4.26,0.42,12,0.06,3073.00,30842.00,14100,20240517,-7.16,12300,20250205,6.42,13730,-4.66,20250325,12300,6.42,20250205,14100,-7.16,20240517,12300,6.42,20250205,0.01,Y,002810,500,92 억,,3344983,N,N,216,N,00,N
20250411,140135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13070,90,2,0.69,97020910,7435,91.96,13000,13100,12910,16870,9090,12980,13049.21,18.11,0,968,13106,13042,12936,12872,12766,13075,12905,92,3890,500,9600,10,1,18466948,2414,4.25,0.42,12,0.04,3073.00,30842.00,14100,20240517,-7.30,12300,20250205,6.26,13730,-4.81,20250325,12300,6.26,20250205,14100,-7.30,20240517,12300,6.26,20250205,0.01,Y,002810,500,92 억,,3344983,N,N,216,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 20250414 160135 55 60.00 KOSPI 유통 N N N Y 60 N 13150 50 2 0.38 84607410 6423 44.64 13140 13300 13130 17030 9170 13100 13172.57 18.11 0 -930 13266 13182 13046 12962 12826 13225 13005 92 3930 500 9690 10 1 18466948 2428 4.28 0.43 12 0.03 3073.00 30842.00 14100 20240517 -6.74 12300 20250205 6.91 13730 -4.22 20250325 12300 6.91 20250205 14100 -6.74 20240517 12300 6.91 20250205 0.01 Y 002810 500 92 억 3345236 N N 92 N 00 N
3 20250414 150136 55 60.00 KOSPI 유통 N N N Y 60 N 13160 60 2 0.46 78079640 5927 41.19 13140 13300 13130 17030 9170 13100 13173.55 18.11 0 -798 13266 13182 13046 12962 12826 13225 13005 92 3930 500 9690 10 1 18466948 2430 4.28 0.43 12 0.03 3073.00 30842.00 14100 20240517 -6.67 12300 20250205 6.99 13730 -4.15 20250325 12300 6.99 20250205 14100 -6.67 20240517 12300 6.99 20250205 0.01 Y 002810 500 92 억 3345236 N N 169 N 00 N
4 20250414 140135 55 60.00 KOSPI 유통 N N N Y 60 N 13180 80 2 0.61 60015950 4555 31.66 13140 13300 13130 17030 9170 13100 13175.84 18.11 0 -290 13266 13182 13046 12962 12826 13225 13005 92 3930 500 9690 10 1 18466948 2434 4.29 0.43 12 0.02 3073.00 30842.00 14100 20240517 -6.52 12300 20250205 7.15 13730 -4.01 20250325 12300 7.15 20250205 14100 -6.52 20240517 12300 7.15 20250205 0.01 Y 002810 500 92 억 3345236 N N 169 N 00 N
5 20250414 130135 55 60.00 KOSPI 유통 N N N Y 60 N 13190 90 2 0.69 46657050 3542 24.62 13140 13300 13130 17030 9170 13100 13172.52 18.11 0 52 13266 13182 13046 12962 12826 13225 13005 92 3930 500 9690 10 1 18466948 2436 4.29 0.43 12 0.02 3073.00 30842.00 14100 20240517 -6.45 12300 20250205 7.24 13730 -3.93 20250325 12300 7.24 20250205 14100 -6.45 20240517 12300 7.24 20250205 0.01 Y 002810 500 92 억 3345236 N N 169 N 00 N
6 20250414 120136 55 60.00 KOSPI 유통 N N N Y 60 N 13180 80 2 0.61 45760130 3474 24.14 13140 13300 13130 17030 9170 13100 13172.17 18.11 0 18 13266 13182 13046 12962 12826 13225 13005 92 3930 500 9690 10 1 18466948 2434 4.29 0.43 12 0.02 3073.00 30842.00 14100 20240517 -6.52 12300 20250205 7.15 13730 -4.01 20250325 12300 7.15 20250205 14100 -6.52 20240517 12300 7.15 20250205 0.01 Y 002810 500 92 억 3345236 N N 169 N 00 N
7 20250414 110135 55 60.00 KOSPI 유통 N N N Y 60 N 13180 80 2 0.61 38642160 2934 20.39 13140 13300 13130 17030 9170 13100 13170.47 18.11 0 32 13266 13182 13046 12962 12826 13225 13005 92 3930 500 9690 10 1 18466948 2434 4.29 0.43 12 0.02 3073.00 30842.00 14100 20240517 -6.52 12300 20250205 7.15 13730 -4.01 20250325 12300 7.15 20250205 14100 -6.52 20240517 12300 7.15 20250205 0.01 Y 002810 500 92 억 3345236 N N 169 N 00 N
8 20250414 100135 55 60.00 KOSPI 유통 N N N Y 60 N 13150 50 2 0.38 12708380 964 6.70 13140 13300 13130 17030 9170 13100 13182.97 18.11 0 -125 13266 13182 13046 12962 12826 13225 13005 92 3930 500 9690 10 1 18466948 2428 4.28 0.43 12 0.01 3073.00 30842.00 14100 20240517 -6.74 12300 20250205 6.91 13730 -4.22 20250325 12300 6.91 20250205 14100 -6.74 20240517 12300 6.91 20250205 0.01 Y 002810 500 92 억 3345236 N N 169 N 00 N
9 20250414 090135 55 60.00 KOSPI 유통 N N N Y 60 N 13140 40 2 0.31 26280 2 0.01 13140 13140 13140 17030 9170 13100 13140.00 18.11 0 0 13266 13182 13046 12962 12826 13225 13005 92 3930 500 9690 10 1 18466948 2427 4.28 0.43 12 0.00 3073.00 30842.00 14100 20240517 -6.81 12300 20250205 6.83 13730 -4.30 20250325 12300 6.83 20250205 14100 -6.81 20240517 12300 6.83 20250205 0.01 Y 002810 500 92 억 3345236 N N 169 N 00 N
10 20250411 160135 55 60.00 KOSPI 유통 N N N Y 60 N 13100 120 2 0.92 187968880 14389 177.97 13000 13130 12910 16870 9090 12980 13063.35 18.11 0 170 13106 13042 12936 12872 12766 13075 12905 92 3890 500 9600 10 1 18466948 2419 4.26 0.42 12 0.08 3073.00 30842.00 14100 20240517 -7.09 12300 20250205 6.50 13730 -4.59 20250325 12300 6.50 20250205 14100 -7.09 20240517 12300 6.50 20250205 0.01 Y 002810 500 92 억 3344983 N N 169 N 00 N
11 20250411 150135 55 60.00 KOSPI 유통 N N N Y 60 N 13090 110 2 0.85 153668760 11766 145.53 13000 13100 12910 16870 9090 12980 13060.41 18.11 0 887 13106 13042 12936 12872 12766 13075 12905 92 3890 500 9600 10 1 18466948 2417 4.26 0.42 12 0.06 3073.00 30842.00 14100 20240517 -7.16 12300 20250205 6.42 13730 -4.66 20250325 12300 6.42 20250205 14100 -7.16 20240517 12300 6.42 20250205 0.01 Y 002810 500 92 억 3344983 N N 216 N 00 N
12 20250411 140135 55 60.00 KOSPI 유통 N N N Y 60 N 13070 90 2 0.69 97020910 7435 91.96 13000 13100 12910 16870 9090 12980 13049.21 18.11 0 968 13106 13042 12936 12872 12766 13075 12905 92 3890 500 9600 10 1 18466948 2414 4.25 0.42 12 0.04 3073.00 30842.00 14100 20240517 -7.30 12300 20250205 6.26 13730 -4.81 20250325 12300 6.26 20250205 14100 -7.30 20240517 12300 6.26 20250205 0.01 Y 002810 500 92 억 3344983 N N 216 N 00 N