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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28100,3900,2,16.12,35097025400,1282643,781.70,24450,29150,24400,31450,16950,24200,27362.54,7.21,0,40561,25233,24716,24383,23866,23533,24550,23700,262,7250,1000,17420,50,1,26213697,7366,-94.93,3.19,12,4.89,-296.00,8808.00,85900,20240221,-67.29,23050,20250217,21.91,31800,-11.64,20250120,23050,21.91,20250217,85900,-67.29,20240221,23050,21.91,20250217,1.72,N,002710,1000,262 억,,1888722,N,N,111,N,00,N
20250219,150136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28050,3850,2,15.91,33950133800,1241676,756.73,24450,29150,24400,31450,16950,24200,27343.49,7.21,0,34830,25233,24716,24383,23866,23533,24550,23700,262,7250,1000,17420,50,1,26213697,7353,-94.76,3.18,12,4.74,-296.00,8808.00,85900,20240221,-67.35,23050,20250217,21.69,31800,-11.79,20250120,23050,21.69,20250217,85900,-67.35,20240221,23050,21.69,20250217,1.72,N,002710,1000,262 억,,1888722,N,N,59,N,00,N
20250219,140136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28000,3800,2,15.70,31641609000,1159618,706.72,24450,29150,24400,31450,16950,24200,27287.61,7.21,0,27765,25233,24716,24383,23866,23533,24550,23700,262,7250,1000,17420,50,1,26213697,7340,-94.59,3.18,12,4.42,-296.00,8808.00,85900,20240221,-67.40,23050,20250217,21.48,31800,-11.95,20250120,23050,21.48,20250217,85900,-67.40,20240221,23050,21.48,20250217,1.72,N,002710,1000,262 억,,1888722,N,N,59,N,00,N
20250219,130135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28000,3800,2,15.70,29024896100,1066163,649.77,24450,29150,24400,31450,16950,24200,27225.16,7.21,0,23995,25233,24716,24383,23866,23533,24550,23700,262,7250,1000,17420,50,1,26213697,7340,-94.59,3.18,12,4.07,-296.00,8808.00,85900,20240221,-67.40,23050,20250217,21.48,31800,-11.95,20250120,23050,21.48,20250217,85900,-67.40,20240221,23050,21.48,20250217,1.72,N,002710,1000,262 억,,1888722,N,N,59,N,00,N
20250219,120136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27500,3300,2,13.64,27546297800,1012670,617.17,24450,29150,24400,31450,16950,24200,27203.18,7.21,0,14678,25233,24716,24383,23866,23533,24550,23700,262,7250,1000,17420,50,1,26213697,7209,-92.91,3.12,12,3.86,-296.00,8808.00,85900,20240221,-67.99,23050,20250217,19.31,31800,-13.52,20250120,23050,19.31,20250217,85900,-67.99,20240221,23050,19.31,20250217,1.72,N,002710,1000,262 억,,1888722,N,N,59,N,00,N
20250219,110136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28250,4050,2,16.74,22741104350,839127,511.40,24450,29150,24400,31450,16950,24200,27102.69,7.21,0,4495,25233,24716,24383,23866,23533,24550,23700,262,7250,1000,17420,50,1,26213697,7405,-95.44,3.21,12,3.20,-296.00,8808.00,85900,20240221,-67.11,23050,20250217,22.56,31800,-11.16,20250120,23050,22.56,20250217,85900,-67.11,20240221,23050,22.56,20250217,1.72,N,002710,1000,262 억,,1888722,N,N,59,N,00,N
20250219,100135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,26050,1850,2,7.64,7469387750,290428,177.00,24450,26450,24400,31450,16950,24200,25721.26,7.21,0,29237,25233,24716,24383,23866,23533,24550,23700,262,7250,1000,17420,50,1,26213697,6829,-88.01,2.96,12,1.11,-296.00,8808.00,85900,20240221,-69.67,23050,20250217,13.02,31800,-18.08,20250120,23050,13.02,20250217,85900,-69.67,20240221,23050,13.02,20250217,1.72,N,002710,1000,262 억,,1888722,N,N,59,N,00,N
20250219,090136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24700,500,2,2.07,162185800,6628,4.04,24450,24700,24400,31450,16950,24200,24492.57,7.21,0,1098,25233,24716,24383,23866,23533,24550,23700,262,7250,1000,17420,50,1,26213697,6475,-83.45,2.80,12,0.03,-296.00,8808.00,85900,20240221,-71.25,23050,20250217,7.16,31800,-22.33,20250120,23050,7.16,20250217,85900,-71.25,20240221,23050,7.16,20250217,1.72,N,002710,1000,262 억,,1888722,N,N,59,N,00,N
20250218,160135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24200,-350,5,-1.43,3885522300,159704,48.42,24800,24900,24050,31900,17200,24550,24331.27,7.23,0,-7175,26216,25382,24216,23382,22216,25800,23800,262,7350,1000,17670,50,1,26213697,6344,-81.76,2.75,12,0.61,-296.00,8808.00,85900,20240221,-71.83,23050,20250217,4.99,31800,-23.90,20250120,23050,4.99,20250217,85900,-71.83,20240221,23050,4.99,20250217,1.69,N,002710,1000,262 억,,1895049,N,N,59,N,00,N
20250218,150135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24300,-250,5,-1.02,3391025350,139300,42.24,24800,24900,24050,31900,17200,24550,24343.33,7.23,0,-9369,26216,25382,24216,23382,22216,25800,23800,262,7350,1000,17670,50,1,26213697,6370,-82.09,2.76,12,0.53,-296.00,8808.00,85900,20240221,-71.71,23050,20250217,5.42,31800,-23.58,20250120,23050,5.42,20250217,85900,-71.71,20240221,23050,5.42,20250217,1.69,N,002710,1000,262 억,,1895049,N,N,293,N,00,N
20250218,140136,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24200,-350,5,-1.43,3078240850,126400,38.32,24800,24900,24050,31900,17200,24550,24353.17,7.23,0,-8466,26216,25382,24216,23382,22216,25800,23800,262,7350,1000,17670,50,1,26213697,6344,-81.76,2.75,12,0.48,-296.00,8808.00,85900,20240221,-71.83,23050,20250217,4.99,31800,-23.90,20250120,23050,4.99,20250217,85900,-71.83,20240221,23050,4.99,20250217,1.69,N,002710,1000,262 억,,1895049,N,N,293,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 20250219 160135 55 40.00 KOSPI200 금속 N N N Y 40 N 28100 3900 2 16.12 35097025400 1282643 781.70 24450 29150 24400 31450 16950 24200 27362.54 7.21 0 40561 25233 24716 24383 23866 23533 24550 23700 262 7250 1000 17420 50 1 26213697 7366 -94.93 3.19 12 4.89 -296.00 8808.00 85900 20240221 -67.29 23050 20250217 21.91 31800 -11.64 20250120 23050 21.91 20250217 85900 -67.29 20240221 23050 21.91 20250217 1.72 N 002710 1000 262 억 1888722 N N 111 N 00 N
3 20250219 150136 55 40.00 KOSPI200 금속 N N N Y 40 N 28050 3850 2 15.91 33950133800 1241676 756.73 24450 29150 24400 31450 16950 24200 27343.49 7.21 0 34830 25233 24716 24383 23866 23533 24550 23700 262 7250 1000 17420 50 1 26213697 7353 -94.76 3.18 12 4.74 -296.00 8808.00 85900 20240221 -67.35 23050 20250217 21.69 31800 -11.79 20250120 23050 21.69 20250217 85900 -67.35 20240221 23050 21.69 20250217 1.72 N 002710 1000 262 억 1888722 N N 59 N 00 N
4 20250219 140136 55 40.00 KOSPI200 금속 N N N Y 40 N 28000 3800 2 15.70 31641609000 1159618 706.72 24450 29150 24400 31450 16950 24200 27287.61 7.21 0 27765 25233 24716 24383 23866 23533 24550 23700 262 7250 1000 17420 50 1 26213697 7340 -94.59 3.18 12 4.42 -296.00 8808.00 85900 20240221 -67.40 23050 20250217 21.48 31800 -11.95 20250120 23050 21.48 20250217 85900 -67.40 20240221 23050 21.48 20250217 1.72 N 002710 1000 262 억 1888722 N N 59 N 00 N
5 20250219 130135 55 40.00 KOSPI200 금속 N N N Y 40 N 28000 3800 2 15.70 29024896100 1066163 649.77 24450 29150 24400 31450 16950 24200 27225.16 7.21 0 23995 25233 24716 24383 23866 23533 24550 23700 262 7250 1000 17420 50 1 26213697 7340 -94.59 3.18 12 4.07 -296.00 8808.00 85900 20240221 -67.40 23050 20250217 21.48 31800 -11.95 20250120 23050 21.48 20250217 85900 -67.40 20240221 23050 21.48 20250217 1.72 N 002710 1000 262 억 1888722 N N 59 N 00 N
6 20250219 120136 55 40.00 KOSPI200 금속 N N N Y 40 N 27500 3300 2 13.64 27546297800 1012670 617.17 24450 29150 24400 31450 16950 24200 27203.18 7.21 0 14678 25233 24716 24383 23866 23533 24550 23700 262 7250 1000 17420 50 1 26213697 7209 -92.91 3.12 12 3.86 -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 1.72 N 002710 1000 262 억 1888722 N N 59 N 00 N
7 20250219 110136 55 40.00 KOSPI200 금속 N N N Y 40 N 28250 4050 2 16.74 22741104350 839127 511.40 24450 29150 24400 31450 16950 24200 27102.69 7.21 0 4495 25233 24716 24383 23866 23533 24550 23700 262 7250 1000 17420 50 1 26213697 7405 -95.44 3.21 12 3.20 -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 1.72 N 002710 1000 262 억 1888722 N N 59 N 00 N
8 20250219 100135 55 40.00 KOSPI200 금속 N N N Y 40 N 26050 1850 2 7.64 7469387750 290428 177.00 24450 26450 24400 31450 16950 24200 25721.26 7.21 0 29237 25233 24716 24383 23866 23533 24550 23700 262 7250 1000 17420 50 1 26213697 6829 -88.01 2.96 12 1.11 -296.00 8808.00 85900 20240221 -69.67 23050 20250217 13.02 31800 -18.08 20250120 23050 13.02 20250217 85900 -69.67 20240221 23050 13.02 20250217 1.72 N 002710 1000 262 억 1888722 N N 59 N 00 N
9 20250219 090136 55 40.00 KOSPI200 금속 N N N Y 40 N 24700 500 2 2.07 162185800 6628 4.04 24450 24700 24400 31450 16950 24200 24492.57 7.21 0 1098 25233 24716 24383 23866 23533 24550 23700 262 7250 1000 17420 50 1 26213697 6475 -83.45 2.80 12 0.03 -296.00 8808.00 85900 20240221 -71.25 23050 20250217 7.16 31800 -22.33 20250120 23050 7.16 20250217 85900 -71.25 20240221 23050 7.16 20250217 1.72 N 002710 1000 262 억 1888722 N N 59 N 00 N
10 20250218 160135 55 40.00 KOSPI200 금속 N N N Y 40 N 24200 -350 5 -1.43 3885522300 159704 48.42 24800 24900 24050 31900 17200 24550 24331.27 7.23 0 -7175 26216 25382 24216 23382 22216 25800 23800 262 7350 1000 17670 50 1 26213697 6344 -81.76 2.75 12 0.61 -296.00 8808.00 85900 20240221 -71.83 23050 20250217 4.99 31800 -23.90 20250120 23050 4.99 20250217 85900 -71.83 20240221 23050 4.99 20250217 1.69 N 002710 1000 262 억 1895049 N N 59 N 00 N
11 20250218 150135 55 40.00 KOSPI200 금속 N N N Y 40 N 24300 -250 5 -1.02 3391025350 139300 42.24 24800 24900 24050 31900 17200 24550 24343.33 7.23 0 -9369 26216 25382 24216 23382 22216 25800 23800 262 7350 1000 17670 50 1 26213697 6370 -82.09 2.76 12 0.53 -296.00 8808.00 85900 20240221 -71.71 23050 20250217 5.42 31800 -23.58 20250120 23050 5.42 20250217 85900 -71.71 20240221 23050 5.42 20250217 1.69 N 002710 1000 262 억 1895049 N N 293 N 00 N
12 20250218 140136 55 40.00 KOSPI200 금속 N N N Y 40 N 24200 -350 5 -1.43 3078240850 126400 38.32 24800 24900 24050 31900 17200 24550 24353.17 7.23 0 -8466 26216 25382 24216 23382 22216 25800 23800 262 7350 1000 17670 50 1 26213697 6344 -81.76 2.75 12 0.48 -296.00 8808.00 85900 20240221 -71.83 23050 20250217 4.99 31800 -23.90 20250120 23050 4.99 20250217 85900 -71.83 20240221 23050 4.99 20250217 1.69 N 002710 1000 262 억 1895049 N N 293 N 00 N