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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12650,30,2,0.24,126113820,9969,79.47,12640,12700,12580,16400,8840,12620,12650.60,17.35,0,3650,12746,12682,12606,12542,12466,12715,12575,92,3780,500,9590,10,1,18466948,2336,4.67,0.46,12,0.05,2711.00,27780.00,14950,20240306,-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,,3204341,N,N,27,N,00,N
20250219,150138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12670,50,2,0.40,116276280,9192,73.27,12640,12700,12580,16400,8840,12620,12649.73,17.35,0,3510,12746,12682,12606,12542,12466,12715,12575,92,3780,500,9590,10,1,18466948,2340,4.67,0.46,12,0.05,2711.00,27780.00,14950,20240306,-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,,3204341,N,N,0,N,00,N
20250219,140137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12660,40,2,0.32,111171140,8789,70.06,12640,12700,12580,16400,8840,12620,12648.90,17.35,0,3138,12746,12682,12606,12542,12466,12715,12575,92,3780,500,9590,10,1,18466948,2338,4.67,0.46,12,0.05,2711.00,27780.00,14950,20240306,-15.32,12300,20250205,2.93,12820,-1.25,20250102,12300,2.93,20250205,14950,-15.32,20240306,12300,2.93,20250205,0.10,N,002810,500,92 억,,3204341,N,N,0,N,00,N
20250219,130137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12660,40,2,0.32,105588530,8348,66.54,12640,12700,12580,16400,8840,12620,12648.36,17.35,0,2772,12746,12682,12606,12542,12466,12715,12575,92,3780,500,9590,10,1,18466948,2338,4.67,0.46,12,0.05,2711.00,27780.00,14950,20240306,-15.32,12300,20250205,2.93,12820,-1.25,20250102,12300,2.93,20250205,14950,-15.32,20240306,12300,2.93,20250205,0.10,N,002810,500,92 억,,3204341,N,N,0,N,00,N
20250219,120137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12670,50,2,0.40,100271990,7928,63.20,12640,12700,12580,16400,8840,12620,12647.83,17.35,0,2417,12746,12682,12606,12542,12466,12715,12575,92,3780,500,9590,10,1,18466948,2340,4.67,0.46,12,0.04,2711.00,27780.00,14950,20240306,-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,,3204341,N,N,0,N,00,N
20250219,110137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12650,30,2,0.24,97841150,7736,61.67,12640,12700,12580,16400,8840,12620,12647.51,17.35,0,2225,12746,12682,12606,12542,12466,12715,12575,92,3780,500,9590,10,1,18466948,2336,4.67,0.46,12,0.04,2711.00,27780.00,14950,20240306,-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,,3204341,N,N,0,N,00,N
20250219,100137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12690,70,2,0.55,36118870,2857,22.77,12640,12700,12580,16400,8840,12620,12642.24,17.35,0,817,12746,12682,12606,12542,12466,12715,12575,92,3780,500,9590,10,1,18466948,2343,4.68,0.46,12,0.02,2711.00,27780.00,14950,20240306,-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,,3204341,N,N,0,N,00,N
20250219,090137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12620,0,3,0.00,340880,27,0.22,12640,12640,12580,16400,8840,12620,12625.19,17.35,0,9,12746,12682,12606,12542,12466,12715,12575,92,3780,500,9590,10,1,18466948,2331,4.66,0.45,12,0.00,2711.00,27780.00,14950,20240306,-15.59,12300,20250205,2.60,12820,-1.56,20250102,12300,2.60,20250205,14950,-15.59,20240306,12300,2.60,20250205,0.10,N,002810,500,92 억,,3204341,N,N,0,N,00,N
20250218,160137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12620,20,2,0.16,157800280,12545,159.95,12600,12670,12530,16380,8820,12600,12578.74,17.35,0,-1095,12740,12670,12620,12550,12500,12645,12525,92,3780,500,9570,10,1,18466948,2331,4.66,0.45,12,0.07,2711.00,27780.00,14950,20240306,-15.59,12300,20250205,2.60,12820,-1.56,20250102,12300,2.60,20250205,14950,-15.59,20240306,12300,2.60,20250205,0.09,N,002810,500,92 억,,3203379,N,N,40,N,00,N
20250218,150137,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12630,30,2,0.24,153537110,12207,155.64,12600,12670,12530,16380,8820,12600,12577.79,17.35,0,-954,12740,12670,12620,12550,12500,12645,12525,92,3780,500,9570,10,1,18466948,2332,4.66,0.45,12,0.07,2711.00,27780.00,14950,20240306,-15.52,12300,20250205,2.68,12820,-1.48,20250102,12300,2.68,20250205,14950,-15.52,20240306,12300,2.68,20250205,0.09,N,002810,500,92 억,,3203379,N,N,40,N,00,N
20250218,140138,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,12620,20,2,0.16,150493630,11966,152.57,12600,12670,12530,16380,8820,12600,12576.77,17.35,0,-957,12740,12670,12620,12550,12500,12645,12525,92,3780,500,9570,10,1,18466948,2331,4.66,0.45,12,0.06,2711.00,27780.00,14950,20240306,-15.59,12300,20250205,2.60,12820,-1.56,20250102,12300,2.60,20250205,14950,-15.59,20240306,12300,2.60,20250205,0.09,N,002810,500,92 억,,3203379,N,N,40,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 20250219 160137 55 60.00 KOSPI 유통 N N N Y 60 N 12650 30 2 0.24 126113820 9969 79.47 12640 12700 12580 16400 8840 12620 12650.60 17.35 0 3650 12746 12682 12606 12542 12466 12715 12575 92 3780 500 9590 10 1 18466948 2336 4.67 0.46 12 0.05 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 3204341 N N 27 N 00 N
3 20250219 150138 55 60.00 KOSPI 유통 N N N Y 60 N 12670 50 2 0.40 116276280 9192 73.27 12640 12700 12580 16400 8840 12620 12649.73 17.35 0 3510 12746 12682 12606 12542 12466 12715 12575 92 3780 500 9590 10 1 18466948 2340 4.67 0.46 12 0.05 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 3204341 N N 0 N 00 N
4 20250219 140137 55 60.00 KOSPI 유통 N N N Y 60 N 12660 40 2 0.32 111171140 8789 70.06 12640 12700 12580 16400 8840 12620 12648.90 17.35 0 3138 12746 12682 12606 12542 12466 12715 12575 92 3780 500 9590 10 1 18466948 2338 4.67 0.46 12 0.05 2711.00 27780.00 14950 20240306 -15.32 12300 20250205 2.93 12820 -1.25 20250102 12300 2.93 20250205 14950 -15.32 20240306 12300 2.93 20250205 0.10 N 002810 500 92 억 3204341 N N 0 N 00 N
5 20250219 130137 55 60.00 KOSPI 유통 N N N Y 60 N 12660 40 2 0.32 105588530 8348 66.54 12640 12700 12580 16400 8840 12620 12648.36 17.35 0 2772 12746 12682 12606 12542 12466 12715 12575 92 3780 500 9590 10 1 18466948 2338 4.67 0.46 12 0.05 2711.00 27780.00 14950 20240306 -15.32 12300 20250205 2.93 12820 -1.25 20250102 12300 2.93 20250205 14950 -15.32 20240306 12300 2.93 20250205 0.10 N 002810 500 92 억 3204341 N N 0 N 00 N
6 20250219 120137 55 60.00 KOSPI 유통 N N N Y 60 N 12670 50 2 0.40 100271990 7928 63.20 12640 12700 12580 16400 8840 12620 12647.83 17.35 0 2417 12746 12682 12606 12542 12466 12715 12575 92 3780 500 9590 10 1 18466948 2340 4.67 0.46 12 0.04 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 3204341 N N 0 N 00 N
7 20250219 110137 55 60.00 KOSPI 유통 N N N Y 60 N 12650 30 2 0.24 97841150 7736 61.67 12640 12700 12580 16400 8840 12620 12647.51 17.35 0 2225 12746 12682 12606 12542 12466 12715 12575 92 3780 500 9590 10 1 18466948 2336 4.67 0.46 12 0.04 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 3204341 N N 0 N 00 N
8 20250219 100137 55 60.00 KOSPI 유통 N N N Y 60 N 12690 70 2 0.55 36118870 2857 22.77 12640 12700 12580 16400 8840 12620 12642.24 17.35 0 817 12746 12682 12606 12542 12466 12715 12575 92 3780 500 9590 10 1 18466948 2343 4.68 0.46 12 0.02 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 3204341 N N 0 N 00 N
9 20250219 090137 55 60.00 KOSPI 유통 N N N Y 60 N 12620 0 3 0.00 340880 27 0.22 12640 12640 12580 16400 8840 12620 12625.19 17.35 0 9 12746 12682 12606 12542 12466 12715 12575 92 3780 500 9590 10 1 18466948 2331 4.66 0.45 12 0.00 2711.00 27780.00 14950 20240306 -15.59 12300 20250205 2.60 12820 -1.56 20250102 12300 2.60 20250205 14950 -15.59 20240306 12300 2.60 20250205 0.10 N 002810 500 92 억 3204341 N N 0 N 00 N
10 20250218 160137 55 60.00 KOSPI 유통 N N N Y 60 N 12620 20 2 0.16 157800280 12545 159.95 12600 12670 12530 16380 8820 12600 12578.74 17.35 0 -1095 12740 12670 12620 12550 12500 12645 12525 92 3780 500 9570 10 1 18466948 2331 4.66 0.45 12 0.07 2711.00 27780.00 14950 20240306 -15.59 12300 20250205 2.60 12820 -1.56 20250102 12300 2.60 20250205 14950 -15.59 20240306 12300 2.60 20250205 0.09 N 002810 500 92 억 3203379 N N 40 N 00 N
11 20250218 150137 55 60.00 KOSPI 유통 N N N Y 60 N 12630 30 2 0.24 153537110 12207 155.64 12600 12670 12530 16380 8820 12600 12577.79 17.35 0 -954 12740 12670 12620 12550 12500 12645 12525 92 3780 500 9570 10 1 18466948 2332 4.66 0.45 12 0.07 2711.00 27780.00 14950 20240306 -15.52 12300 20250205 2.68 12820 -1.48 20250102 12300 2.68 20250205 14950 -15.52 20240306 12300 2.68 20250205 0.09 N 002810 500 92 억 3203379 N N 40 N 00 N
12 20250218 140138 55 60.00 KOSPI 유통 N N N Y 60 N 12620 20 2 0.16 150493630 11966 152.57 12600 12670 12530 16380 8820 12600 12576.77 17.35 0 -957 12740 12670 12620 12550 12500 12645 12525 92 3780 500 9570 10 1 18466948 2331 4.66 0.45 12 0.06 2711.00 27780.00 14950 20240306 -15.59 12300 20250205 2.60 12820 -1.56 20250102 12300 2.60 20250205 14950 -15.59 20240306 12300 2.60 20250205 0.09 N 002810 500 92 억 3203379 N N 40 N 00 N