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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002710/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
20250228,160138,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29200,-2250,5,-7.15,8990401800,301642,146.14,30850,30850,29150,40850,22050,31450,29805.51,6.74,0,29402,32683,32066,31483,30866,30283,31775,30575,262,9400,1000,22640,50,1,26213697,7654,-98.65,3.32,12,1.15,-296.00,8808.00,85900,20240221,-66.01,23050,20250217,26.68,33300,-12.31,20250225,23050,26.68,20250217,73400,-60.22,20240228,23050,26.68,20250217,1.95,N,002710,1000,262 억,,1765607,N,N,2445,N,00,N
20250228,150139,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29350,-2100,5,-6.68,7975290800,266933,129.32,30850,30850,29300,40850,22050,31450,29876.68,6.74,0,25872,32683,32066,31483,30866,30283,31775,30575,262,9400,1000,22640,50,1,26213697,7694,-99.16,3.33,12,1.02,-296.00,8808.00,85900,20240221,-65.83,23050,20250217,27.33,33300,-11.86,20250225,23050,27.33,20250217,73400,-60.01,20240228,23050,27.33,20250217,1.95,N,002710,1000,262 억,,1765607,N,N,509,N,00,N
20250228,140138,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29550,-1900,5,-6.04,7082230000,236560,114.61,30850,30850,29300,40850,22050,31450,29937.51,6.74,0,28125,32683,32066,31483,30866,30283,31775,30575,262,9400,1000,22640,50,1,26213697,7746,-99.83,3.35,12,0.90,-296.00,8808.00,85900,20240221,-65.60,23050,20250217,28.20,33300,-11.26,20250225,23050,28.20,20250217,73400,-59.74,20240228,23050,28.20,20250217,1.95,N,002710,1000,262 억,,1765607,N,N,509,N,00,N
20250228,130139,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29500,-1950,5,-6.20,6274797650,209241,101.37,30850,30850,29300,40850,22050,31450,29987.40,6.74,0,36776,32683,32066,31483,30866,30283,31775,30575,262,9400,1000,22640,50,1,26213697,7733,-99.66,3.35,12,0.80,-296.00,8808.00,85900,20240221,-65.66,23050,20250217,27.98,33300,-11.41,20250225,23050,27.98,20250217,73400,-59.81,20240228,23050,27.98,20250217,1.95,N,002710,1000,262 억,,1765607,N,N,509,N,00,N
20250228,120138,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29650,-1800,5,-5.72,5664599100,188559,91.35,30850,30850,29300,40850,22050,31450,30040.47,6.74,0,35166,32683,32066,31483,30866,30283,31775,30575,262,9400,1000,22640,50,1,26213697,7772,-100.17,3.37,12,0.72,-296.00,8808.00,85900,20240221,-65.48,23050,20250217,28.63,33300,-10.96,20250225,23050,28.63,20250217,73400,-59.60,20240228,23050,28.63,20250217,1.95,N,002710,1000,262 억,,1765607,N,N,509,N,00,N
20250228,110138,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29850,-1600,5,-5.09,4091571050,135345,65.57,30850,30850,29600,40850,22050,31450,30229.41,6.74,0,27693,32683,32066,31483,30866,30283,31775,30575,262,9400,1000,22640,50,1,26213697,7825,-100.84,3.39,12,0.52,-296.00,8808.00,85900,20240221,-65.25,23050,20250217,29.50,33300,-10.36,20250225,23050,29.50,20250217,73400,-59.33,20240228,23050,29.50,20250217,1.95,N,002710,1000,262 억,,1765607,N,N,509,N,00,N
20250228,100138,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,30400,-1050,5,-3.34,2452124300,80691,39.09,30850,30850,29600,40850,22050,31450,30387.22,6.74,0,12692,32683,32066,31483,30866,30283,31775,30575,262,9400,1000,22640,50,1,26213697,7969,-102.70,3.45,12,0.31,-296.00,8808.00,85900,20240221,-64.61,23050,20250217,31.89,33300,-8.71,20250225,23050,31.89,20250217,73400,-58.58,20240228,23050,31.89,20250217,1.95,N,002710,1000,262 억,,1765607,N,N,509,N,00,N
20250228,090139,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,30100,-1350,5,-4.29,373736800,12290,5.95,30850,30850,29900,40850,22050,31450,30397.84,6.74,0,-130,32683,32066,31483,30866,30283,31775,30575,262,9400,1000,22640,50,1,26213697,7890,-101.69,3.42,12,0.05,-296.00,8808.00,85900,20240221,-64.96,23050,20250217,30.59,33300,-9.61,20250225,23050,30.59,20250217,73400,-58.99,20240228,23050,30.59,20250217,1.95,N,002710,1000,262 억,,1765607,N,N,509,N,00,N
20250227,160137,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31450,-450,5,-1.41,6443726200,204928,47.71,31950,32100,30900,41450,22350,31900,31442.64,6.71,0,4421,33866,32882,32016,31032,30166,33375,31525,262,9550,1000,22960,50,1,26213697,8244,-106.25,3.57,12,0.78,-296.00,8808.00,85900,20240221,-63.39,23050,20250217,36.44,33300,-5.56,20250225,23050,36.44,20250217,79700,-60.54,20240227,23050,36.44,20250217,1.88,N,002710,1000,262 억,,1757766,N,N,509,N,00,N
20250227,150138,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31450,-450,5,-1.41,5884205450,187140,43.57,31950,32100,30900,41450,22350,31900,31441.48,6.71,0,235,33866,32882,32016,31032,30166,33375,31525,262,9550,1000,22960,50,1,26213697,8244,-106.25,3.57,12,0.71,-296.00,8808.00,85900,20240221,-63.39,23050,20250217,36.44,33300,-5.56,20250225,23050,36.44,20250217,79700,-60.54,20240227,23050,36.44,20250217,1.88,N,002710,1000,262 억,,1757766,N,N,79,N,00,N
20250227,140138,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,31350,-550,5,-1.72,5433564150,172747,40.22,31950,32100,30900,41450,22350,31900,31452.49,6.71,0,-597,33866,32882,32016,31032,30166,33375,31525,262,9550,1000,22960,50,1,26213697,8218,-105.91,3.56,12,0.66,-296.00,8808.00,85900,20240221,-63.50,23050,20250217,36.01,33300,-5.86,20250225,23050,36.01,20250217,79700,-60.66,20240227,23050,36.01,20250217,1.88,N,002710,1000,262 억,,1757766,N,N,79,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 20250228 160138 55 40.00 KOSPI200 금속 N N N Y 40 N 29200 -2250 5 -7.15 8990401800 301642 146.14 30850 30850 29150 40850 22050 31450 29805.51 6.74 0 29402 32683 32066 31483 30866 30283 31775 30575 262 9400 1000 22640 50 1 26213697 7654 -98.65 3.32 12 1.15 -296.00 8808.00 85900 20240221 -66.01 23050 20250217 26.68 33300 -12.31 20250225 23050 26.68 20250217 73400 -60.22 20240228 23050 26.68 20250217 1.95 N 002710 1000 262 억 1765607 N N 2445 N 00 N
3 20250228 150139 55 40.00 KOSPI200 금속 N N N Y 40 N 29350 -2100 5 -6.68 7975290800 266933 129.32 30850 30850 29300 40850 22050 31450 29876.68 6.74 0 25872 32683 32066 31483 30866 30283 31775 30575 262 9400 1000 22640 50 1 26213697 7694 -99.16 3.33 12 1.02 -296.00 8808.00 85900 20240221 -65.83 23050 20250217 27.33 33300 -11.86 20250225 23050 27.33 20250217 73400 -60.01 20240228 23050 27.33 20250217 1.95 N 002710 1000 262 억 1765607 N N 509 N 00 N
4 20250228 140138 55 40.00 KOSPI200 금속 N N N Y 40 N 29550 -1900 5 -6.04 7082230000 236560 114.61 30850 30850 29300 40850 22050 31450 29937.51 6.74 0 28125 32683 32066 31483 30866 30283 31775 30575 262 9400 1000 22640 50 1 26213697 7746 -99.83 3.35 12 0.90 -296.00 8808.00 85900 20240221 -65.60 23050 20250217 28.20 33300 -11.26 20250225 23050 28.20 20250217 73400 -59.74 20240228 23050 28.20 20250217 1.95 N 002710 1000 262 억 1765607 N N 509 N 00 N
5 20250228 130139 55 40.00 KOSPI200 금속 N N N Y 40 N 29500 -1950 5 -6.20 6274797650 209241 101.37 30850 30850 29300 40850 22050 31450 29987.40 6.74 0 36776 32683 32066 31483 30866 30283 31775 30575 262 9400 1000 22640 50 1 26213697 7733 -99.66 3.35 12 0.80 -296.00 8808.00 85900 20240221 -65.66 23050 20250217 27.98 33300 -11.41 20250225 23050 27.98 20250217 73400 -59.81 20240228 23050 27.98 20250217 1.95 N 002710 1000 262 억 1765607 N N 509 N 00 N
6 20250228 120138 55 40.00 KOSPI200 금속 N N N Y 40 N 29650 -1800 5 -5.72 5664599100 188559 91.35 30850 30850 29300 40850 22050 31450 30040.47 6.74 0 35166 32683 32066 31483 30866 30283 31775 30575 262 9400 1000 22640 50 1 26213697 7772 -100.17 3.37 12 0.72 -296.00 8808.00 85900 20240221 -65.48 23050 20250217 28.63 33300 -10.96 20250225 23050 28.63 20250217 73400 -59.60 20240228 23050 28.63 20250217 1.95 N 002710 1000 262 억 1765607 N N 509 N 00 N
7 20250228 110138 55 40.00 KOSPI200 금속 N N N Y 40 N 29850 -1600 5 -5.09 4091571050 135345 65.57 30850 30850 29600 40850 22050 31450 30229.41 6.74 0 27693 32683 32066 31483 30866 30283 31775 30575 262 9400 1000 22640 50 1 26213697 7825 -100.84 3.39 12 0.52 -296.00 8808.00 85900 20240221 -65.25 23050 20250217 29.50 33300 -10.36 20250225 23050 29.50 20250217 73400 -59.33 20240228 23050 29.50 20250217 1.95 N 002710 1000 262 억 1765607 N N 509 N 00 N
8 20250228 100138 55 40.00 KOSPI200 금속 N N N Y 40 N 30400 -1050 5 -3.34 2452124300 80691 39.09 30850 30850 29600 40850 22050 31450 30387.22 6.74 0 12692 32683 32066 31483 30866 30283 31775 30575 262 9400 1000 22640 50 1 26213697 7969 -102.70 3.45 12 0.31 -296.00 8808.00 85900 20240221 -64.61 23050 20250217 31.89 33300 -8.71 20250225 23050 31.89 20250217 73400 -58.58 20240228 23050 31.89 20250217 1.95 N 002710 1000 262 억 1765607 N N 509 N 00 N
9 20250228 090139 55 40.00 KOSPI200 금속 N N N Y 40 N 30100 -1350 5 -4.29 373736800 12290 5.95 30850 30850 29900 40850 22050 31450 30397.84 6.74 0 -130 32683 32066 31483 30866 30283 31775 30575 262 9400 1000 22640 50 1 26213697 7890 -101.69 3.42 12 0.05 -296.00 8808.00 85900 20240221 -64.96 23050 20250217 30.59 33300 -9.61 20250225 23050 30.59 20250217 73400 -58.99 20240228 23050 30.59 20250217 1.95 N 002710 1000 262 억 1765607 N N 509 N 00 N
10 20250227 160137 55 40.00 KOSPI200 금속 N N N Y 40 N 31450 -450 5 -1.41 6443726200 204928 47.71 31950 32100 30900 41450 22350 31900 31442.64 6.71 0 4421 33866 32882 32016 31032 30166 33375 31525 262 9550 1000 22960 50 1 26213697 8244 -106.25 3.57 12 0.78 -296.00 8808.00 85900 20240221 -63.39 23050 20250217 36.44 33300 -5.56 20250225 23050 36.44 20250217 79700 -60.54 20240227 23050 36.44 20250217 1.88 N 002710 1000 262 억 1757766 N N 509 N 00 N
11 20250227 150138 55 40.00 KOSPI200 금속 N N N Y 40 N 31450 -450 5 -1.41 5884205450 187140 43.57 31950 32100 30900 41450 22350 31900 31441.48 6.71 0 235 33866 32882 32016 31032 30166 33375 31525 262 9550 1000 22960 50 1 26213697 8244 -106.25 3.57 12 0.71 -296.00 8808.00 85900 20240221 -63.39 23050 20250217 36.44 33300 -5.56 20250225 23050 36.44 20250217 79700 -60.54 20240227 23050 36.44 20250217 1.88 N 002710 1000 262 억 1757766 N N 79 N 00 N
12 20250227 140138 55 40.00 KOSPI200 금속 N N N Y 40 N 31350 -550 5 -1.72 5433564150 172747 40.22 31950 32100 30900 41450 22350 31900 31452.49 6.71 0 -597 33866 32882 32016 31032 30166 33375 31525 262 9550 1000 22960 50 1 26213697 8218 -105.91 3.56 12 0.66 -296.00 8808.00 85900 20240221 -63.50 23050 20250217 36.01 33300 -5.86 20250225 23050 36.01 20250217 79700 -60.66 20240227 23050 36.01 20250217 1.88 N 002710 1000 262 억 1757766 N N 79 N 00 N