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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13440,-50,5,-0.37,82406270,6160,41.66,13490,13490,13320,17530,9450,13490,13377.64,17.50,0,-577,13663,13576,13463,13376,13263,13620,13420,92,4040,500,10250,10,1,18466948,2482,4.96,0.48,12,0.03,2711.00,27780.00,14950,20240306,-10.10,12300,20250205,9.27,13550,-0.81,20250305,12300,9.27,20250205,14950,-10.10,20240306,12300,9.27,20250205,0.01,N,002810,500,92 억,,3231110,N,N,6,N,00,N
20250306,150135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13370,-120,5,-0.89,78472790,5867,39.67,13490,13490,13320,17530,9450,13490,13375.28,17.50,0,-575,13663,13576,13463,13376,13263,13620,13420,92,4040,500,10250,10,1,18466948,2469,4.93,0.48,12,0.03,2711.00,27780.00,14950,20240306,-10.57,12300,20250205,8.70,13550,-1.33,20250305,12300,8.70,20250205,14950,-10.57,20240306,12300,8.70,20250205,0.01,N,002810,500,92 억,,3231110,N,N,1,N,00,N
20250306,140135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13330,-160,5,-1.19,69430030,5190,35.10,13490,13490,13320,17530,9450,13490,13377.66,17.50,0,-491,13663,13576,13463,13376,13263,13620,13420,92,4040,500,10250,10,1,18466948,2462,4.92,0.48,12,0.03,2711.00,27780.00,14950,20240306,-10.84,12300,20250205,8.37,13550,-1.62,20250305,12300,8.37,20250205,14950,-10.84,20240306,12300,8.37,20250205,0.01,N,002810,500,92 억,,3231110,N,N,1,N,00,N
20250306,130135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13340,-150,5,-1.11,60928280,4553,30.79,13490,13490,13320,17530,9450,13490,13382.01,17.50,0,-484,13663,13576,13463,13376,13263,13620,13420,92,4040,500,10250,10,1,18466948,2463,4.92,0.48,12,0.02,2711.00,27780.00,14950,20240306,-10.77,12300,20250205,8.46,13550,-1.55,20250305,12300,8.46,20250205,14950,-10.77,20240306,12300,8.46,20250205,0.01,N,002810,500,92 억,,3231110,N,N,1,N,00,N
20250306,120135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13370,-120,5,-0.89,35293880,2632,17.80,13490,13490,13350,17530,9450,13490,13409.53,17.50,0,-213,13663,13576,13463,13376,13263,13620,13420,92,4040,500,10250,10,1,18466948,2469,4.93,0.48,12,0.01,2711.00,27780.00,14950,20240306,-10.57,12300,20250205,8.70,13550,-1.33,20250305,12300,8.70,20250205,14950,-10.57,20240306,12300,8.70,20250205,0.01,N,002810,500,92 억,,3231110,N,N,1,N,00,N
20250306,110135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13440,-50,5,-0.37,18324720,1366,9.24,13490,13490,13350,17530,9450,13490,13414.88,17.50,0,-142,13663,13576,13463,13376,13263,13620,13420,92,4040,500,10250,10,1,18466948,2482,4.96,0.48,12,0.01,2711.00,27780.00,14950,20240306,-10.10,12300,20250205,9.27,13550,-0.81,20250305,12300,9.27,20250205,14950,-10.10,20240306,12300,9.27,20250205,0.01,N,002810,500,92 억,,3231110,N,N,1,N,00,N
20250306,100135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13400,-90,5,-0.67,8949100,668,4.52,13490,13490,13350,17530,9450,13490,13396.86,17.50,0,-96,13663,13576,13463,13376,13263,13620,13420,92,4040,500,10250,10,1,18466948,2475,4.94,0.48,12,0.00,2711.00,27780.00,14950,20240306,-10.37,12300,20250205,8.94,13550,-1.11,20250305,12300,8.94,20250205,14950,-10.37,20240306,12300,8.94,20250205,0.01,N,002810,500,92 억,,3231110,N,N,1,N,00,N
20250306,090135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13490,0,3,0.00,256310,19,0.13,13490,13490,13490,17530,9450,13490,13490.00,17.50,0,0,13663,13576,13463,13376,13263,13620,13420,92,4040,500,10250,10,1,18466948,2491,4.98,0.49,12,0.00,2711.00,27780.00,14950,20240306,-9.77,12300,20250205,9.67,13550,-0.44,20250305,12300,9.67,20250205,14950,-9.77,20240306,12300,9.67,20250205,0.01,N,002810,500,92 억,,3231110,N,N,1,N,00,N
20250305,160134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13490,20,2,0.15,198944600,14788,259.35,13470,13550,13350,17510,9430,13470,13453.11,17.49,0,-2091,13563,13516,13433,13386,13303,13540,13410,92,4040,500,10230,10,1,18466948,2491,4.98,0.49,12,0.08,2711.00,27780.00,14950,20240306,-9.77,12300,20250205,9.67,13550,-0.44,20250305,12300,9.67,20250205,14950,-9.77,20240306,12300,9.67,20250205,0.02,N,002810,500,92 억,,3230442,N,N,1,N,00,N
20250305,150135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13460,-10,5,-0.07,196328140,14594,255.95,13470,13550,13350,17510,9430,13470,13452.66,17.49,0,-2077,13563,13516,13433,13386,13303,13540,13410,92,4040,500,10230,10,1,18466948,2486,4.96,0.48,12,0.08,2711.00,27780.00,14950,20240306,-9.97,12300,20250205,9.43,13550,-0.66,20250305,12300,9.43,20250205,14950,-9.97,20240306,12300,9.43,20250205,0.02,N,002810,500,92 억,,3230442,N,N,20,N,00,N
20250305,140134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13440,-30,5,-0.22,146717120,10900,191.16,13470,13550,13350,17510,9430,13470,13460.29,17.49,0,-1847,13563,13516,13433,13386,13303,13540,13410,92,4040,500,10230,10,1,18466948,2482,4.96,0.48,12,0.06,2711.00,27780.00,14950,20240306,-10.10,12300,20250205,9.27,13550,-0.81,20250305,12300,9.27,20250205,14950,-10.10,20240306,12300,9.27,20250205,0.02,N,002810,500,92 억,,3230442,N,N,20,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 20250306 160135 55 60.00 KOSPI 유통 N N N Y 60 N 13440 -50 5 -0.37 82406270 6160 41.66 13490 13490 13320 17530 9450 13490 13377.64 17.50 0 -577 13663 13576 13463 13376 13263 13620 13420 92 4040 500 10250 10 1 18466948 2482 4.96 0.48 12 0.03 2711.00 27780.00 14950 20240306 -10.10 12300 20250205 9.27 13550 -0.81 20250305 12300 9.27 20250205 14950 -10.10 20240306 12300 9.27 20250205 0.01 N 002810 500 92 억 3231110 N N 6 N 00 N
3 20250306 150135 55 60.00 KOSPI 유통 N N N Y 60 N 13370 -120 5 -0.89 78472790 5867 39.67 13490 13490 13320 17530 9450 13490 13375.28 17.50 0 -575 13663 13576 13463 13376 13263 13620 13420 92 4040 500 10250 10 1 18466948 2469 4.93 0.48 12 0.03 2711.00 27780.00 14950 20240306 -10.57 12300 20250205 8.70 13550 -1.33 20250305 12300 8.70 20250205 14950 -10.57 20240306 12300 8.70 20250205 0.01 N 002810 500 92 억 3231110 N N 1 N 00 N
4 20250306 140135 55 60.00 KOSPI 유통 N N N Y 60 N 13330 -160 5 -1.19 69430030 5190 35.10 13490 13490 13320 17530 9450 13490 13377.66 17.50 0 -491 13663 13576 13463 13376 13263 13620 13420 92 4040 500 10250 10 1 18466948 2462 4.92 0.48 12 0.03 2711.00 27780.00 14950 20240306 -10.84 12300 20250205 8.37 13550 -1.62 20250305 12300 8.37 20250205 14950 -10.84 20240306 12300 8.37 20250205 0.01 N 002810 500 92 억 3231110 N N 1 N 00 N
5 20250306 130135 55 60.00 KOSPI 유통 N N N Y 60 N 13340 -150 5 -1.11 60928280 4553 30.79 13490 13490 13320 17530 9450 13490 13382.01 17.50 0 -484 13663 13576 13463 13376 13263 13620 13420 92 4040 500 10250 10 1 18466948 2463 4.92 0.48 12 0.02 2711.00 27780.00 14950 20240306 -10.77 12300 20250205 8.46 13550 -1.55 20250305 12300 8.46 20250205 14950 -10.77 20240306 12300 8.46 20250205 0.01 N 002810 500 92 억 3231110 N N 1 N 00 N
6 20250306 120135 55 60.00 KOSPI 유통 N N N Y 60 N 13370 -120 5 -0.89 35293880 2632 17.80 13490 13490 13350 17530 9450 13490 13409.53 17.50 0 -213 13663 13576 13463 13376 13263 13620 13420 92 4040 500 10250 10 1 18466948 2469 4.93 0.48 12 0.01 2711.00 27780.00 14950 20240306 -10.57 12300 20250205 8.70 13550 -1.33 20250305 12300 8.70 20250205 14950 -10.57 20240306 12300 8.70 20250205 0.01 N 002810 500 92 억 3231110 N N 1 N 00 N
7 20250306 110135 55 60.00 KOSPI 유통 N N N Y 60 N 13440 -50 5 -0.37 18324720 1366 9.24 13490 13490 13350 17530 9450 13490 13414.88 17.50 0 -142 13663 13576 13463 13376 13263 13620 13420 92 4040 500 10250 10 1 18466948 2482 4.96 0.48 12 0.01 2711.00 27780.00 14950 20240306 -10.10 12300 20250205 9.27 13550 -0.81 20250305 12300 9.27 20250205 14950 -10.10 20240306 12300 9.27 20250205 0.01 N 002810 500 92 억 3231110 N N 1 N 00 N
8 20250306 100135 55 60.00 KOSPI 유통 N N N Y 60 N 13400 -90 5 -0.67 8949100 668 4.52 13490 13490 13350 17530 9450 13490 13396.86 17.50 0 -96 13663 13576 13463 13376 13263 13620 13420 92 4040 500 10250 10 1 18466948 2475 4.94 0.48 12 0.00 2711.00 27780.00 14950 20240306 -10.37 12300 20250205 8.94 13550 -1.11 20250305 12300 8.94 20250205 14950 -10.37 20240306 12300 8.94 20250205 0.01 N 002810 500 92 억 3231110 N N 1 N 00 N
9 20250306 090135 55 60.00 KOSPI 유통 N N N Y 60 N 13490 0 3 0.00 256310 19 0.13 13490 13490 13490 17530 9450 13490 13490.00 17.50 0 0 13663 13576 13463 13376 13263 13620 13420 92 4040 500 10250 10 1 18466948 2491 4.98 0.49 12 0.00 2711.00 27780.00 14950 20240306 -9.77 12300 20250205 9.67 13550 -0.44 20250305 12300 9.67 20250205 14950 -9.77 20240306 12300 9.67 20250205 0.01 N 002810 500 92 억 3231110 N N 1 N 00 N
10 20250305 160134 55 60.00 KOSPI 유통 N N N Y 60 N 13490 20 2 0.15 198944600 14788 259.35 13470 13550 13350 17510 9430 13470 13453.11 17.49 0 -2091 13563 13516 13433 13386 13303 13540 13410 92 4040 500 10230 10 1 18466948 2491 4.98 0.49 12 0.08 2711.00 27780.00 14950 20240306 -9.77 12300 20250205 9.67 13550 -0.44 20250305 12300 9.67 20250205 14950 -9.77 20240306 12300 9.67 20250205 0.02 N 002810 500 92 억 3230442 N N 1 N 00 N
11 20250305 150135 55 60.00 KOSPI 유통 N N N Y 60 N 13460 -10 5 -0.07 196328140 14594 255.95 13470 13550 13350 17510 9430 13470 13452.66 17.49 0 -2077 13563 13516 13433 13386 13303 13540 13410 92 4040 500 10230 10 1 18466948 2486 4.96 0.48 12 0.08 2711.00 27780.00 14950 20240306 -9.97 12300 20250205 9.43 13550 -0.66 20250305 12300 9.43 20250205 14950 -9.97 20240306 12300 9.43 20250205 0.02 N 002810 500 92 억 3230442 N N 20 N 00 N
12 20250305 140134 55 60.00 KOSPI 유통 N N N Y 60 N 13440 -30 5 -0.22 146717120 10900 191.16 13470 13550 13350 17510 9430 13470 13460.29 17.49 0 -1847 13563 13516 13433 13386 13303 13540 13410 92 4040 500 10230 10 1 18466948 2482 4.96 0.48 12 0.06 2711.00 27780.00 14950 20240306 -10.10 12300 20250205 9.27 13550 -0.81 20250305 12300 9.27 20250205 14950 -10.10 20240306 12300 9.27 20250205 0.02 N 002810 500 92 억 3230442 N N 20 N 00 N