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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28750,1050,2,3.79,14604956850,510007,120.31,28600,29450,27900,36000,19400,27700,28636.71,7.22,0,-41382,29400,28550,27950,27100,26500,28250,26800,262,8300,1000,19940,50,1,26213697,7536,-97.13,3.26,12,1.95,-296.00,8808.00,85900,20240221,-66.53,23050,20250217,24.73,31800,-9.59,20250120,23050,24.73,20250217,85900,-66.53,20240221,23050,24.73,20250217,1.79,N,002710,1000,262 억,,1893560,N,N,457,N,00,N
20250221,150136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28800,1100,2,3.97,13719201200,479232,113.05,28600,29450,27900,36000,19400,27700,28627.55,7.22,0,-42350,29400,28550,27950,27100,26500,28250,26800,262,8300,1000,19940,50,1,26213697,7550,-97.30,3.27,12,1.83,-296.00,8808.00,85900,20240221,-66.47,23050,20250217,24.95,31800,-9.43,20250120,23050,24.95,20250217,85900,-66.47,20240221,23050,24.95,20250217,1.79,N,002710,1000,262 억,,1893560,N,N,157,N,00,N
20250221,140136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28400,700,2,2.53,12504423200,436790,103.04,28600,29450,27900,36000,19400,27700,28628.08,7.22,0,-44963,29400,28550,27950,27100,26500,28250,26800,262,8300,1000,19940,50,1,26213697,7445,-95.95,3.22,12,1.67,-296.00,8808.00,85900,20240221,-66.94,23050,20250217,23.21,31800,-10.69,20250120,23050,23.21,20250217,85900,-66.94,20240221,23050,23.21,20250217,1.79,N,002710,1000,262 억,,1893560,N,N,157,N,00,N
20250221,130136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28250,550,2,1.99,11941905250,416917,98.35,28600,29450,27900,36000,19400,27700,28643.45,7.22,0,-40405,29400,28550,27950,27100,26500,28250,26800,262,8300,1000,19940,50,1,26213697,7405,-95.44,3.21,12,1.59,-296.00,8808.00,85900,20240221,-67.11,23050,20250217,22.56,31800,-11.16,20250120,23050,22.56,20250217,85900,-67.11,20240221,23050,22.56,20250217,1.79,N,002710,1000,262 억,,1893560,N,N,157,N,00,N
20250221,120137,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28250,550,2,1.99,10831168900,377743,89.11,28600,29450,27900,36000,19400,27700,28673.48,7.22,0,-39955,29400,28550,27950,27100,26500,28250,26800,262,8300,1000,19940,50,1,26213697,7405,-95.44,3.21,12,1.44,-296.00,8808.00,85900,20240221,-67.11,23050,20250217,22.56,31800,-11.16,20250120,23050,22.56,20250217,85900,-67.11,20240221,23050,22.56,20250217,1.79,N,002710,1000,262 억,,1893560,N,N,157,N,00,N
20250221,110137,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28400,700,2,2.53,10009766250,348702,82.26,28600,29450,27900,36000,19400,27700,28705.90,7.22,0,-44778,29400,28550,27950,27100,26500,28250,26800,262,8300,1000,19940,50,1,26213697,7445,-95.95,3.22,12,1.33,-296.00,8808.00,85900,20240221,-66.94,23050,20250217,23.21,31800,-10.69,20250120,23050,23.21,20250217,85900,-66.94,20240221,23050,23.21,20250217,1.79,N,002710,1000,262 억,,1893560,N,N,157,N,00,N
20250221,100137,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28500,800,2,2.89,8185065400,284299,67.07,28600,29450,27900,36000,19400,27700,28790.49,7.22,0,-38354,29400,28550,27950,27100,26500,28250,26800,262,8300,1000,19940,50,1,26213697,7471,-96.28,3.24,12,1.08,-296.00,8808.00,85900,20240221,-66.82,23050,20250217,23.64,31800,-10.38,20250120,23050,23.64,20250217,85900,-66.82,20240221,23050,23.64,20250217,1.79,N,002710,1000,262 억,,1893560,N,N,157,N,00,N
20250221,090137,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28450,750,2,2.71,540123300,19022,4.49,28600,28600,27900,36000,19400,27700,28396.09,7.22,0,-8642,29400,28550,27950,27100,26500,28250,26800,262,8300,1000,19940,50,1,26213697,7458,-96.11,3.23,12,0.07,-296.00,8808.00,85900,20240221,-66.88,23050,20250217,23.43,31800,-10.53,20250120,23050,23.43,20250217,85900,-66.88,20240221,23050,23.43,20250217,1.79,N,002710,1000,262 억,,1893560,N,N,157,N,00,N
20250220,160136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27700,-400,5,-1.42,11789551150,419422,32.44,28450,28800,27350,36500,19700,28100,28109.62,7.35,0,-33262,31966,30032,27216,25282,22466,31000,26250,262,8400,1000,20230,50,1,26213697,7261,-93.58,3.14,12,1.60,-296.00,8808.00,85900,20240221,-67.75,23050,20250217,20.17,31800,-12.89,20250120,23050,20.17,20250217,85900,-67.75,20240221,23050,20.17,20250217,1.75,N,002710,1000,262 억,,1926943,N,N,155,N,00,N
20250220,150136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27500,-600,5,-2.14,11355281650,403706,31.23,28450,28800,27350,36500,19700,28100,28127.60,7.35,0,-32530,31966,30032,27216,25282,22466,31000,26250,262,8400,1000,20230,50,1,26213697,7209,-92.91,3.12,12,1.54,-296.00,8808.00,85900,20240221,-67.99,23050,20250217,19.31,31800,-13.52,20250120,23050,19.31,20250217,85900,-67.99,20240221,23050,19.31,20250217,1.75,N,002710,1000,262 억,,1926943,N,N,111,N,00,N
20250220,140136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27650,-450,5,-1.60,10593661000,375980,29.08,28450,28800,27400,36500,19700,28100,28176.13,7.35,0,-30710,31966,30032,27216,25282,22466,31000,26250,262,8400,1000,20230,50,1,26213697,7248,-93.41,3.14,12,1.43,-296.00,8808.00,85900,20240221,-67.81,23050,20250217,19.96,31800,-13.05,20250120,23050,19.96,20250217,85900,-67.81,20240221,23050,19.96,20250217,1.75,N,002710,1000,262 억,,1926943,N,N,111,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 20250221 160136 55 40.00 KOSPI200 금속 N N N Y 40 N 28750 1050 2 3.79 14604956850 510007 120.31 28600 29450 27900 36000 19400 27700 28636.71 7.22 0 -41382 29400 28550 27950 27100 26500 28250 26800 262 8300 1000 19940 50 1 26213697 7536 -97.13 3.26 12 1.95 -296.00 8808.00 85900 20240221 -66.53 23050 20250217 24.73 31800 -9.59 20250120 23050 24.73 20250217 85900 -66.53 20240221 23050 24.73 20250217 1.79 N 002710 1000 262 억 1893560 N N 457 N 00 N
3 20250221 150136 55 40.00 KOSPI200 금속 N N N Y 40 N 28800 1100 2 3.97 13719201200 479232 113.05 28600 29450 27900 36000 19400 27700 28627.55 7.22 0 -42350 29400 28550 27950 27100 26500 28250 26800 262 8300 1000 19940 50 1 26213697 7550 -97.30 3.27 12 1.83 -296.00 8808.00 85900 20240221 -66.47 23050 20250217 24.95 31800 -9.43 20250120 23050 24.95 20250217 85900 -66.47 20240221 23050 24.95 20250217 1.79 N 002710 1000 262 억 1893560 N N 157 N 00 N
4 20250221 140136 55 40.00 KOSPI200 금속 N N N Y 40 N 28400 700 2 2.53 12504423200 436790 103.04 28600 29450 27900 36000 19400 27700 28628.08 7.22 0 -44963 29400 28550 27950 27100 26500 28250 26800 262 8300 1000 19940 50 1 26213697 7445 -95.95 3.22 12 1.67 -296.00 8808.00 85900 20240221 -66.94 23050 20250217 23.21 31800 -10.69 20250120 23050 23.21 20250217 85900 -66.94 20240221 23050 23.21 20250217 1.79 N 002710 1000 262 억 1893560 N N 157 N 00 N
5 20250221 130136 55 40.00 KOSPI200 금속 N N N Y 40 N 28250 550 2 1.99 11941905250 416917 98.35 28600 29450 27900 36000 19400 27700 28643.45 7.22 0 -40405 29400 28550 27950 27100 26500 28250 26800 262 8300 1000 19940 50 1 26213697 7405 -95.44 3.21 12 1.59 -296.00 8808.00 85900 20240221 -67.11 23050 20250217 22.56 31800 -11.16 20250120 23050 22.56 20250217 85900 -67.11 20240221 23050 22.56 20250217 1.79 N 002710 1000 262 억 1893560 N N 157 N 00 N
6 20250221 120137 55 40.00 KOSPI200 금속 N N N Y 40 N 28250 550 2 1.99 10831168900 377743 89.11 28600 29450 27900 36000 19400 27700 28673.48 7.22 0 -39955 29400 28550 27950 27100 26500 28250 26800 262 8300 1000 19940 50 1 26213697 7405 -95.44 3.21 12 1.44 -296.00 8808.00 85900 20240221 -67.11 23050 20250217 22.56 31800 -11.16 20250120 23050 22.56 20250217 85900 -67.11 20240221 23050 22.56 20250217 1.79 N 002710 1000 262 억 1893560 N N 157 N 00 N
7 20250221 110137 55 40.00 KOSPI200 금속 N N N Y 40 N 28400 700 2 2.53 10009766250 348702 82.26 28600 29450 27900 36000 19400 27700 28705.90 7.22 0 -44778 29400 28550 27950 27100 26500 28250 26800 262 8300 1000 19940 50 1 26213697 7445 -95.95 3.22 12 1.33 -296.00 8808.00 85900 20240221 -66.94 23050 20250217 23.21 31800 -10.69 20250120 23050 23.21 20250217 85900 -66.94 20240221 23050 23.21 20250217 1.79 N 002710 1000 262 억 1893560 N N 157 N 00 N
8 20250221 100137 55 40.00 KOSPI200 금속 N N N Y 40 N 28500 800 2 2.89 8185065400 284299 67.07 28600 29450 27900 36000 19400 27700 28790.49 7.22 0 -38354 29400 28550 27950 27100 26500 28250 26800 262 8300 1000 19940 50 1 26213697 7471 -96.28 3.24 12 1.08 -296.00 8808.00 85900 20240221 -66.82 23050 20250217 23.64 31800 -10.38 20250120 23050 23.64 20250217 85900 -66.82 20240221 23050 23.64 20250217 1.79 N 002710 1000 262 억 1893560 N N 157 N 00 N
9 20250221 090137 55 40.00 KOSPI200 금속 N N N Y 40 N 28450 750 2 2.71 540123300 19022 4.49 28600 28600 27900 36000 19400 27700 28396.09 7.22 0 -8642 29400 28550 27950 27100 26500 28250 26800 262 8300 1000 19940 50 1 26213697 7458 -96.11 3.23 12 0.07 -296.00 8808.00 85900 20240221 -66.88 23050 20250217 23.43 31800 -10.53 20250120 23050 23.43 20250217 85900 -66.88 20240221 23050 23.43 20250217 1.79 N 002710 1000 262 억 1893560 N N 157 N 00 N
10 20250220 160136 55 40.00 KOSPI200 금속 N N N Y 40 N 27700 -400 5 -1.42 11789551150 419422 32.44 28450 28800 27350 36500 19700 28100 28109.62 7.35 0 -33262 31966 30032 27216 25282 22466 31000 26250 262 8400 1000 20230 50 1 26213697 7261 -93.58 3.14 12 1.60 -296.00 8808.00 85900 20240221 -67.75 23050 20250217 20.17 31800 -12.89 20250120 23050 20.17 20250217 85900 -67.75 20240221 23050 20.17 20250217 1.75 N 002710 1000 262 억 1926943 N N 155 N 00 N
11 20250220 150136 55 40.00 KOSPI200 금속 N N N Y 40 N 27500 -600 5 -2.14 11355281650 403706 31.23 28450 28800 27350 36500 19700 28100 28127.60 7.35 0 -32530 31966 30032 27216 25282 22466 31000 26250 262 8400 1000 20230 50 1 26213697 7209 -92.91 3.12 12 1.54 -296.00 8808.00 85900 20240221 -67.99 23050 20250217 19.31 31800 -13.52 20250120 23050 19.31 20250217 85900 -67.99 20240221 23050 19.31 20250217 1.75 N 002710 1000 262 억 1926943 N N 111 N 00 N
12 20250220 140136 55 40.00 KOSPI200 금속 N N N Y 40 N 27650 -450 5 -1.60 10593661000 375980 29.08 28450 28800 27400 36500 19700 28100 28176.13 7.35 0 -30710 31966 30032 27216 25282 22466 31000 26250 262 8400 1000 20230 50 1 26213697 7248 -93.41 3.14 12 1.43 -296.00 8808.00 85900 20240221 -67.81 23050 20250217 19.96 31800 -13.05 20250120 23050 19.96 20250217 85900 -67.81 20240221 23050 19.96 20250217 1.75 N 002710 1000 262 억 1926943 N N 111 N 00 N