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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20700,0,3,0.00,1510215075,72364,51.16,20850,21250,20600,26900,14500,20700,20870.50,7.20,0,-6632,21526,21112,20386,19972,19246,21320,20180,262,6200,1000,14900,50,1,26213697,5426,26.92,2.13,12,0.28,769.00,9726.00,61700,20240611,-66.45,18190,20250409,13.80,33300,-37.84,20250225,18190,13.80,20250409,61700,-66.45,20240611,18190,13.80,20250409,1.51,Y,002710,1000,262 억,,1887870,N,N,3353,N,00,N
20250414,150134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20700,0,3,0.00,1344484325,64358,45.50,20850,21250,20600,26900,14500,20700,20890.71,7.20,0,-8266,21526,21112,20386,19972,19246,21320,20180,262,6200,1000,14900,50,1,26213697,5426,26.92,2.13,12,0.25,769.00,9726.00,61700,20240611,-66.45,18190,20250409,13.80,33300,-37.84,20250225,18190,13.80,20250409,61700,-66.45,20240611,18190,13.80,20250409,1.51,Y,002710,1000,262 억,,1887870,N,N,11141,N,00,N
20250414,140134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20700,0,3,0.00,1240489075,59333,41.95,20850,21250,20600,26900,14500,20700,20907.24,7.20,0,-8424,21526,21112,20386,19972,19246,21320,20180,262,6200,1000,14900,50,1,26213697,5426,26.92,2.13,12,0.23,769.00,9726.00,61700,20240611,-66.45,18190,20250409,13.80,33300,-37.84,20250225,18190,13.80,20250409,61700,-66.45,20240611,18190,13.80,20250409,1.51,Y,002710,1000,262 억,,1887870,N,N,11141,N,00,N
20250414,130134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20700,0,3,0.00,1114593175,53246,37.65,20850,21250,20600,26900,14500,20700,20932.90,7.20,0,-7160,21526,21112,20386,19972,19246,21320,20180,262,6200,1000,14900,50,1,26213697,5426,26.92,2.13,12,0.20,769.00,9726.00,61700,20240611,-66.45,18190,20250409,13.80,33300,-37.84,20250225,18190,13.80,20250409,61700,-66.45,20240611,18190,13.80,20250409,1.51,Y,002710,1000,262 억,,1887870,N,N,11141,N,00,N
20250414,120134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20700,0,3,0.00,1035659875,49427,34.95,20850,21250,20600,26900,14500,20700,20953.32,7.20,0,-6714,21526,21112,20386,19972,19246,21320,20180,262,6200,1000,14900,50,1,26213697,5426,26.92,2.13,12,0.19,769.00,9726.00,61700,20240611,-66.45,18190,20250409,13.80,33300,-37.84,20250225,18190,13.80,20250409,61700,-66.45,20240611,18190,13.80,20250409,1.51,Y,002710,1000,262 억,,1887870,N,N,11141,N,00,N
20250414,110133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20700,0,3,0.00,919563425,43824,30.99,20850,21250,20600,26900,14500,20700,20983.10,7.20,0,-5908,21526,21112,20386,19972,19246,21320,20180,262,6200,1000,14900,50,1,26213697,5426,26.92,2.13,12,0.17,769.00,9726.00,61700,20240611,-66.45,18190,20250409,13.80,33300,-37.84,20250225,18190,13.80,20250409,61700,-66.45,20240611,18190,13.80,20250409,1.51,Y,002710,1000,262 억,,1887870,N,N,11141,N,00,N
20250414,100133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20800,100,2,0.48,712952225,33856,23.94,20850,21250,20750,26900,14500,20700,21058.37,7.20,0,-6263,21526,21112,20386,19972,19246,21320,20180,262,6200,1000,14900,50,1,26213697,5452,27.05,2.14,12,0.13,769.00,9726.00,61700,20240611,-66.29,18190,20250409,14.35,33300,-37.54,20250225,18190,14.35,20250409,61700,-66.29,20240611,18190,14.35,20250409,1.51,Y,002710,1000,262 억,,1887870,N,N,11141,N,00,N
20250414,090133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,21000,300,2,1.45,90351100,4328,3.06,20850,21050,20800,26900,14500,20700,20875.95,7.20,0,-527,21526,21112,20386,19972,19246,21320,20180,262,6200,1000,14900,50,1,26213697,5505,27.31,2.16,12,0.02,769.00,9726.00,61700,20240611,-65.96,18190,20250409,15.45,33300,-36.94,20250225,18190,15.45,20250409,61700,-65.96,20240611,18190,15.45,20250409,1.51,Y,002710,1000,262 억,,1887870,N,N,11141,N,00,N
20250411,160133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20700,-150,5,-0.72,2855361555,141434,78.61,20350,20800,19660,27100,14600,20850,20188.65,7.28,0,-21755,21830,21340,20360,19870,18890,21585,20115,262,6250,1000,15010,50,1,26213697,5426,26.92,2.13,12,0.54,769.00,9726.00,61700,20240611,-66.45,18190,20250409,13.80,33300,-37.84,20250225,18190,13.80,20250409,61700,-66.45,20240611,18190,13.80,20250409,1.55,Y,002710,1000,262 억,,1909082,N,N,11141,N,00,N
20250411,150133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20600,-250,5,-1.20,2451372805,121937,67.77,20350,20700,19660,27100,14600,20850,20103.60,7.28,0,-13249,21830,21340,20360,19870,18890,21585,20115,262,6250,1000,15010,50,1,26213697,5400,26.79,2.12,12,0.47,769.00,9726.00,61700,20240611,-66.61,18190,20250409,13.25,33300,-38.14,20250225,18190,13.25,20250409,61700,-66.61,20240611,18190,13.25,20250409,1.55,Y,002710,1000,262 억,,1909082,N,N,21847,N,00,N
20250411,140134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,20450,-400,5,-1.92,2256122455,112409,62.48,20350,20700,19660,27100,14600,20850,20070.66,7.28,0,-15376,21830,21340,20360,19870,18890,21585,20115,262,6250,1000,15010,50,1,26213697,5361,26.59,2.10,12,0.43,769.00,9726.00,61700,20240611,-66.86,18190,20250409,12.42,33300,-38.59,20250225,18190,12.42,20250409,61700,-66.86,20240611,18190,12.42,20250409,1.55,Y,002710,1000,262 억,,1909082,N,N,21847,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 20250414 160133 55 40.00 KOSPI200 금속 N N N Y 40 N 20700 0 3 0.00 1510215075 72364 51.16 20850 21250 20600 26900 14500 20700 20870.50 7.20 0 -6632 21526 21112 20386 19972 19246 21320 20180 262 6200 1000 14900 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 1.51 Y 002710 1000 262 억 1887870 N N 3353 N 00 N
3 20250414 150134 55 40.00 KOSPI200 금속 N N N Y 40 N 20700 0 3 0.00 1344484325 64358 45.50 20850 21250 20600 26900 14500 20700 20890.71 7.20 0 -8266 21526 21112 20386 19972 19246 21320 20180 262 6200 1000 14900 50 1 26213697 5426 26.92 2.13 12 0.25 769.00 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 1.51 Y 002710 1000 262 억 1887870 N N 11141 N 00 N
4 20250414 140134 55 40.00 KOSPI200 금속 N N N Y 40 N 20700 0 3 0.00 1240489075 59333 41.95 20850 21250 20600 26900 14500 20700 20907.24 7.20 0 -8424 21526 21112 20386 19972 19246 21320 20180 262 6200 1000 14900 50 1 26213697 5426 26.92 2.13 12 0.23 769.00 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 1.51 Y 002710 1000 262 억 1887870 N N 11141 N 00 N
5 20250414 130134 55 40.00 KOSPI200 금속 N N N Y 40 N 20700 0 3 0.00 1114593175 53246 37.65 20850 21250 20600 26900 14500 20700 20932.90 7.20 0 -7160 21526 21112 20386 19972 19246 21320 20180 262 6200 1000 14900 50 1 26213697 5426 26.92 2.13 12 0.20 769.00 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 1.51 Y 002710 1000 262 억 1887870 N N 11141 N 00 N
6 20250414 120134 55 40.00 KOSPI200 금속 N N N Y 40 N 20700 0 3 0.00 1035659875 49427 34.95 20850 21250 20600 26900 14500 20700 20953.32 7.20 0 -6714 21526 21112 20386 19972 19246 21320 20180 262 6200 1000 14900 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 1.51 Y 002710 1000 262 억 1887870 N N 11141 N 00 N
7 20250414 110133 55 40.00 KOSPI200 금속 N N N Y 40 N 20700 0 3 0.00 919563425 43824 30.99 20850 21250 20600 26900 14500 20700 20983.10 7.20 0 -5908 21526 21112 20386 19972 19246 21320 20180 262 6200 1000 14900 50 1 26213697 5426 26.92 2.13 12 0.17 769.00 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 1.51 Y 002710 1000 262 억 1887870 N N 11141 N 00 N
8 20250414 100133 55 40.00 KOSPI200 금속 N N N Y 40 N 20800 100 2 0.48 712952225 33856 23.94 20850 21250 20750 26900 14500 20700 21058.37 7.20 0 -6263 21526 21112 20386 19972 19246 21320 20180 262 6200 1000 14900 50 1 26213697 5452 27.05 2.14 12 0.13 769.00 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 1.51 Y 002710 1000 262 억 1887870 N N 11141 N 00 N
9 20250414 090133 55 40.00 KOSPI200 금속 N N N Y 40 N 21000 300 2 1.45 90351100 4328 3.06 20850 21050 20800 26900 14500 20700 20875.95 7.20 0 -527 21526 21112 20386 19972 19246 21320 20180 262 6200 1000 14900 50 1 26213697 5505 27.31 2.16 12 0.02 769.00 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 1.51 Y 002710 1000 262 억 1887870 N N 11141 N 00 N
10 20250411 160133 55 40.00 KOSPI200 금속 N N N Y 40 N 20700 -150 5 -0.72 2855361555 141434 78.61 20350 20800 19660 27100 14600 20850 20188.65 7.28 0 -21755 21830 21340 20360 19870 18890 21585 20115 262 6250 1000 15010 50 1 26213697 5426 26.92 2.13 12 0.54 769.00 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 1.55 Y 002710 1000 262 억 1909082 N N 11141 N 00 N
11 20250411 150133 55 40.00 KOSPI200 금속 N N N Y 40 N 20600 -250 5 -1.20 2451372805 121937 67.77 20350 20700 19660 27100 14600 20850 20103.60 7.28 0 -13249 21830 21340 20360 19870 18890 21585 20115 262 6250 1000 15010 50 1 26213697 5400 26.79 2.12 12 0.47 769.00 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 1.55 Y 002710 1000 262 억 1909082 N N 21847 N 00 N
12 20250411 140134 55 40.00 KOSPI200 금속 N N N Y 40 N 20450 -400 5 -1.92 2256122455 112409 62.48 20350 20700 19660 27100 14600 20850 20070.66 7.28 0 -15376 21830 21340 20360 19870 18890 21585 20115 262 6250 1000 15010 50 1 26213697 5361 26.59 2.10 12 0.43 769.00 9726.00 61700 20240611 -66.86 18190 20250409 12.42 33300 -38.59 20250225 18190 12.42 20250409 61700 -66.86 20240611 18190 12.42 20250409 1.55 Y 002710 1000 262 억 1909082 N N 21847 N 00 N