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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002710/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
20250429,160134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20700,-100,5,-0.48,1539840675,74101,79.91,20950,21000,20450,27000,14600,20800,20780.30,7.23,0,-6878,22100,21450,21050,20400,20000,21250,20200,262,6200,1000,14970,50,1,26213697,5426,26.92,2.13,12,0.28,769.00,9726.00,61700,20240611,-66.45,18190,20250409,13.80,33300,-37.84,20250225,18190,13.80,20250409,61700,-66.45,20240611,18190,13.80,20250409,1.54,Y,002710,1000,262 억,,1894214,N,N,21960,N,00,N
20250429,150135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20700,-100,5,-0.48,1440548875,69303,74.74,20950,21000,20450,27000,14600,20800,20786.24,7.23,0,-5229,22100,21450,21050,20400,20000,21250,20200,262,6200,1000,14970,50,1,26213697,5426,26.92,2.13,12,0.26,769.00,9726.00,61700,20240611,-66.45,18190,20250409,13.80,33300,-37.84,20250225,18190,13.80,20250409,61700,-66.45,20240611,18190,13.80,20250409,1.54,Y,002710,1000,262 억,,1894214,N,N,25211,N,00,N
20250429,140135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20800,0,3,0.00,1224379100,58895,63.51,20950,21000,20450,27000,14600,20800,20789.19,7.23,0,-2907,22100,21450,21050,20400,20000,21250,20200,262,6200,1000,14970,50,1,26213697,5452,27.05,2.14,12,0.22,769.00,9726.00,61700,20240611,-66.29,18190,20250409,14.35,33300,-37.54,20250225,18190,14.35,20250409,61700,-66.29,20240611,18190,14.35,20250409,1.54,Y,002710,1000,262 억,,1894214,N,N,25211,N,00,N
20250429,130136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20700,-100,5,-0.48,1035578300,49795,53.70,20950,21000,20450,27000,14600,20800,20796.83,7.23,0,-1428,22100,21450,21050,20400,20000,21250,20200,262,6200,1000,14970,50,1,26213697,5426,26.92,2.13,12,0.19,769.00,9726.00,61700,20240611,-66.45,18190,20250409,13.80,33300,-37.84,20250225,18190,13.80,20250409,61700,-66.45,20240611,18190,13.80,20250409,1.54,Y,002710,1000,262 억,,1894214,N,N,25211,N,00,N
20250429,120136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20950,150,2,0.72,832423650,40049,43.19,20950,21000,20450,27000,14600,20800,20785.13,7.23,0,-332,22100,21450,21050,20400,20000,21250,20200,262,6200,1000,14970,50,1,26213697,5492,27.24,2.15,12,0.15,769.00,9726.00,61700,20240611,-66.05,18190,20250409,15.17,33300,-37.09,20250225,18190,15.17,20250409,61700,-66.05,20240611,18190,15.17,20250409,1.54,Y,002710,1000,262 억,,1894214,N,N,25211,N,00,N
20250429,110135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20900,100,2,0.48,611042875,29478,31.79,20950,21000,20450,27000,14600,20800,20728.78,7.23,0,-3034,22100,21450,21050,20400,20000,21250,20200,262,6200,1000,14970,50,1,26213697,5479,27.18,2.15,12,0.11,769.00,9726.00,61700,20240611,-66.13,18190,20250409,14.90,33300,-37.24,20250225,18190,14.90,20250409,61700,-66.13,20240611,18190,14.90,20250409,1.54,Y,002710,1000,262 억,,1894214,N,N,25211,N,00,N
20250429,100136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20600,-200,5,-0.96,412014600,19904,21.47,20950,21000,20450,27000,14600,20800,20700.09,7.23,0,-5899,22100,21450,21050,20400,20000,21250,20200,262,6200,1000,14970,50,1,26213697,5400,26.79,2.12,12,0.08,769.00,9726.00,61700,20240611,-66.61,18190,20250409,13.25,33300,-38.14,20250225,18190,13.25,20250409,61700,-66.61,20240611,18190,13.25,20250409,1.54,Y,002710,1000,262 억,,1894214,N,N,25211,N,00,N
20250429,090137,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,21000,200,2,0.96,11319700,540,0.58,20950,21000,20950,27000,14600,20800,20962.41,7.23,0,157,22100,21450,21050,20400,20000,21250,20200,262,6200,1000,14970,50,1,26213697,5505,27.31,2.16,12,0.00,769.00,9726.00,61700,20240611,-65.96,18190,20250409,15.45,33300,-36.94,20250225,18190,15.45,20250409,61700,-65.96,20240611,18190,15.45,20250409,1.54,Y,002710,1000,262 억,,1894214,N,N,25211,N,00,N
20250428,160135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20800,-250,5,-1.19,1963113675,92727,124.99,21150,21700,20650,27350,14750,21050,21170.90,7.28,0,-13445,21716,21382,21116,20782,20516,21250,20650,262,6300,1000,15150,50,1,26213697,5452,27.05,2.14,12,0.35,769.00,9726.00,61700,20240611,-66.29,18190,20250409,14.35,33300,-37.54,20250225,18190,14.35,20250409,61700,-66.29,20240611,18190,14.35,20250409,1.50,Y,002710,1000,262 억,,1908146,N,N,25211,N,00,N
20250428,150136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20850,-200,5,-0.95,1750110125,82462,111.15,21150,21700,20800,27350,14750,21050,21223.23,7.28,0,-13819,21716,21382,21116,20782,20516,21250,20650,262,6300,1000,15150,50,1,26213697,5466,27.11,2.14,12,0.31,769.00,9726.00,61700,20240611,-66.21,18190,20250409,14.62,33300,-37.39,20250225,18190,14.62,20250409,61700,-66.21,20240611,18190,14.62,20250409,1.50,Y,002710,1000,262 억,,1908146,N,N,7889,N,00,N
20250428,140135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,21100,50,2,0.24,1521817400,71587,96.50,21150,21700,21000,27350,14750,21050,21258.29,7.28,0,-8554,21716,21382,21116,20782,20516,21250,20650,262,6300,1000,15150,50,1,26213697,5531,27.44,2.17,12,0.27,769.00,9726.00,61700,20240611,-65.80,18190,20250409,16.00,33300,-36.64,20250225,18190,16.00,20250409,61700,-65.80,20240611,18190,16.00,20250409,1.50,Y,002710,1000,262 억,,1908146,N,N,7889,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 20250429 160134 55 40.00 KOSPI200 금속 N N N Y 40 N 20700 -100 5 -0.48 1539840675 74101 79.91 20950 21000 20450 27000 14600 20800 20780.30 7.23 0 -6878 22100 21450 21050 20400 20000 21250 20200 262 6200 1000 14970 50 1 26213697 5426 26.92 2.13 12 0.28 769.00 9726.00 61700 20240611 -66.45 18190 20250409 13.80 33300 -37.84 20250225 18190 13.80 20250409 61700 -66.45 20240611 18190 13.80 20250409 1.54 Y 002710 1000 262 억 1894214 N N 21960 N 00 N
3 20250429 150135 55 40.00 KOSPI200 금속 N N N Y 40 N 20700 -100 5 -0.48 1440548875 69303 74.74 20950 21000 20450 27000 14600 20800 20786.24 7.23 0 -5229 22100 21450 21050 20400 20000 21250 20200 262 6200 1000 14970 50 1 26213697 5426 26.92 2.13 12 0.26 769.00 9726.00 61700 20240611 -66.45 18190 20250409 13.80 33300 -37.84 20250225 18190 13.80 20250409 61700 -66.45 20240611 18190 13.80 20250409 1.54 Y 002710 1000 262 억 1894214 N N 25211 N 00 N
4 20250429 140135 55 40.00 KOSPI200 금속 N N N Y 40 N 20800 0 3 0.00 1224379100 58895 63.51 20950 21000 20450 27000 14600 20800 20789.19 7.23 0 -2907 22100 21450 21050 20400 20000 21250 20200 262 6200 1000 14970 50 1 26213697 5452 27.05 2.14 12 0.22 769.00 9726.00 61700 20240611 -66.29 18190 20250409 14.35 33300 -37.54 20250225 18190 14.35 20250409 61700 -66.29 20240611 18190 14.35 20250409 1.54 Y 002710 1000 262 억 1894214 N N 25211 N 00 N
5 20250429 130136 55 40.00 KOSPI200 금속 N N N Y 40 N 20700 -100 5 -0.48 1035578300 49795 53.70 20950 21000 20450 27000 14600 20800 20796.83 7.23 0 -1428 22100 21450 21050 20400 20000 21250 20200 262 6200 1000 14970 50 1 26213697 5426 26.92 2.13 12 0.19 769.00 9726.00 61700 20240611 -66.45 18190 20250409 13.80 33300 -37.84 20250225 18190 13.80 20250409 61700 -66.45 20240611 18190 13.80 20250409 1.54 Y 002710 1000 262 억 1894214 N N 25211 N 00 N
6 20250429 120136 55 40.00 KOSPI200 금속 N N N Y 40 N 20950 150 2 0.72 832423650 40049 43.19 20950 21000 20450 27000 14600 20800 20785.13 7.23 0 -332 22100 21450 21050 20400 20000 21250 20200 262 6200 1000 14970 50 1 26213697 5492 27.24 2.15 12 0.15 769.00 9726.00 61700 20240611 -66.05 18190 20250409 15.17 33300 -37.09 20250225 18190 15.17 20250409 61700 -66.05 20240611 18190 15.17 20250409 1.54 Y 002710 1000 262 억 1894214 N N 25211 N 00 N
7 20250429 110135 55 40.00 KOSPI200 금속 N N N Y 40 N 20900 100 2 0.48 611042875 29478 31.79 20950 21000 20450 27000 14600 20800 20728.78 7.23 0 -3034 22100 21450 21050 20400 20000 21250 20200 262 6200 1000 14970 50 1 26213697 5479 27.18 2.15 12 0.11 769.00 9726.00 61700 20240611 -66.13 18190 20250409 14.90 33300 -37.24 20250225 18190 14.90 20250409 61700 -66.13 20240611 18190 14.90 20250409 1.54 Y 002710 1000 262 억 1894214 N N 25211 N 00 N
8 20250429 100136 55 40.00 KOSPI200 금속 N N N Y 40 N 20600 -200 5 -0.96 412014600 19904 21.47 20950 21000 20450 27000 14600 20800 20700.09 7.23 0 -5899 22100 21450 21050 20400 20000 21250 20200 262 6200 1000 14970 50 1 26213697 5400 26.79 2.12 12 0.08 769.00 9726.00 61700 20240611 -66.61 18190 20250409 13.25 33300 -38.14 20250225 18190 13.25 20250409 61700 -66.61 20240611 18190 13.25 20250409 1.54 Y 002710 1000 262 억 1894214 N N 25211 N 00 N
9 20250429 090137 55 40.00 KOSPI200 금속 N N N Y 40 N 21000 200 2 0.96 11319700 540 0.58 20950 21000 20950 27000 14600 20800 20962.41 7.23 0 157 22100 21450 21050 20400 20000 21250 20200 262 6200 1000 14970 50 1 26213697 5505 27.31 2.16 12 0.00 769.00 9726.00 61700 20240611 -65.96 18190 20250409 15.45 33300 -36.94 20250225 18190 15.45 20250409 61700 -65.96 20240611 18190 15.45 20250409 1.54 Y 002710 1000 262 억 1894214 N N 25211 N 00 N
10 20250428 160135 55 40.00 KOSPI200 금속 N N N Y 40 N 20800 -250 5 -1.19 1963113675 92727 124.99 21150 21700 20650 27350 14750 21050 21170.90 7.28 0 -13445 21716 21382 21116 20782 20516 21250 20650 262 6300 1000 15150 50 1 26213697 5452 27.05 2.14 12 0.35 769.00 9726.00 61700 20240611 -66.29 18190 20250409 14.35 33300 -37.54 20250225 18190 14.35 20250409 61700 -66.29 20240611 18190 14.35 20250409 1.50 Y 002710 1000 262 억 1908146 N N 25211 N 00 N
11 20250428 150136 55 40.00 KOSPI200 금속 N N N Y 40 N 20850 -200 5 -0.95 1750110125 82462 111.15 21150 21700 20800 27350 14750 21050 21223.23 7.28 0 -13819 21716 21382 21116 20782 20516 21250 20650 262 6300 1000 15150 50 1 26213697 5466 27.11 2.14 12 0.31 769.00 9726.00 61700 20240611 -66.21 18190 20250409 14.62 33300 -37.39 20250225 18190 14.62 20250409 61700 -66.21 20240611 18190 14.62 20250409 1.50 Y 002710 1000 262 억 1908146 N N 7889 N 00 N
12 20250428 140135 55 40.00 KOSPI200 금속 N N N Y 40 N 21100 50 2 0.24 1521817400 71587 96.50 21150 21700 21000 27350 14750 21050 21258.29 7.28 0 -8554 21716 21382 21116 20782 20516 21250 20650 262 6300 1000 15150 50 1 26213697 5531 27.44 2.17 12 0.27 769.00 9726.00 61700 20240611 -65.80 18190 20250409 16.00 33300 -36.64 20250225 18190 16.00 20250409 61700 -65.80 20240611 18190 16.00 20250409 1.50 Y 002710 1000 262 억 1908146 N N 7889 N 00 N