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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27750,-1450,5,-4.97,12427768100,432187,140.60,29200,30600,27350,37950,20450,29200,28757.20,7.12,0,-23874,30866,30032,28616,27782,26366,30450,28200,262,8750,1000,21020,50,1,26213697,7274,-93.75,3.15,12,1.65,-296.00,8808.00,84400,20240222,-67.12,23050,20250217,20.39,33300,-16.67,20250225,23050,20.39,20250217,68500,-59.49,20240307,23050,20.39,20250217,1.87,N,002710,1000,262 억,,1867393,N,N,70,N,00,N
20250306,150133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27450,-1750,5,-5.99,11648882375,403971,131.42,29200,30600,27400,37950,20450,29200,28835.94,7.12,0,-27359,30866,30032,28616,27782,26366,30450,28200,262,8750,1000,21020,50,1,26213697,7196,-92.74,3.12,12,1.54,-296.00,8808.00,84400,20240222,-67.48,23050,20250217,19.09,33300,-17.57,20250225,23050,19.09,20250217,68500,-59.93,20240307,23050,19.09,20250217,1.87,N,002710,1000,262 억,,1867393,N,N,300,N,00,N
20250306,140133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28000,-1200,5,-4.11,9974053450,343556,111.77,29200,30600,28000,37950,20450,29200,29031.81,7.12,0,-22573,30866,30032,28616,27782,26366,30450,28200,262,8750,1000,21020,50,1,26213697,7340,-94.59,3.18,12,1.31,-296.00,8808.00,84400,20240222,-66.82,23050,20250217,21.48,33300,-15.92,20250225,23050,21.48,20250217,68500,-59.12,20240307,23050,21.48,20250217,1.87,N,002710,1000,262 억,,1867393,N,N,300,N,00,N
20250306,130133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28200,-1000,5,-3.42,9124404575,313325,101.93,29200,30600,28100,37950,20450,29200,29121.21,7.12,0,-17171,30866,30032,28616,27782,26366,30450,28200,262,8750,1000,21020,50,1,26213697,7392,-95.27,3.20,12,1.20,-296.00,8808.00,84400,20240222,-66.59,23050,20250217,22.34,33300,-15.32,20250225,23050,22.34,20250217,68500,-58.83,20240307,23050,22.34,20250217,1.87,N,002710,1000,262 억,,1867393,N,N,300,N,00,N
20250306,120134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28350,-850,5,-2.91,8418276150,288312,93.79,29200,30600,28100,37950,20450,29200,29198.49,7.12,0,-13237,30866,30032,28616,27782,26366,30450,28200,262,8750,1000,21020,50,1,26213697,7432,-95.78,3.22,12,1.10,-296.00,8808.00,84400,20240222,-66.41,23050,20250217,22.99,33300,-14.86,20250225,23050,22.99,20250217,68500,-58.61,20240307,23050,22.99,20250217,1.87,N,002710,1000,262 억,,1867393,N,N,300,N,00,N
20250306,110133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28700,-500,5,-1.71,7365173700,251443,81.80,29200,30600,28100,37950,20450,29200,29291.62,7.12,0,-12932,30866,30032,28616,27782,26366,30450,28200,262,8750,1000,21020,50,1,26213697,7523,-96.96,3.26,12,0.96,-296.00,8808.00,84400,20240222,-66.00,23050,20250217,24.51,33300,-13.81,20250225,23050,24.51,20250217,68500,-58.10,20240307,23050,24.51,20250217,1.87,N,002710,1000,262 억,,1867393,N,N,300,N,00,N
20250306,100134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28150,-1050,5,-3.60,6332163550,215028,69.95,29200,30600,28100,37950,20450,29200,29448.09,7.12,0,-8767,30866,30032,28616,27782,26366,30450,28200,262,8750,1000,21020,50,1,26213697,7379,-95.10,3.20,12,0.82,-296.00,8808.00,84400,20240222,-66.65,23050,20250217,22.13,33300,-15.47,20250225,23050,22.13,20250217,68500,-58.91,20240307,23050,22.13,20250217,1.87,N,002710,1000,262 억,,1867393,N,N,300,N,00,N
20250306,090134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29950,750,2,2.57,446047750,15064,4.90,29200,30050,29200,37950,20450,29200,29610.18,7.12,0,6199,30866,30032,28616,27782,26366,30450,28200,262,8750,1000,21020,50,1,26213697,7851,-101.18,3.40,12,0.06,-296.00,8808.00,84400,20240222,-64.51,23050,20250217,29.93,33300,-10.06,20250225,23050,29.93,20250217,68500,-56.28,20240307,23050,29.93,20250217,1.87,N,002710,1000,262 억,,1867393,N,N,300,N,00,N
20250305,160133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29200,1500,2,5.42,8743320700,305191,115.65,27700,29450,27200,36000,19400,27700,28648.31,7.03,0,19754,29433,28566,28033,27166,26633,28300,26900,262,8300,1000,19940,50,1,26213697,7654,-98.65,3.32,12,1.16,-296.00,8808.00,85900,20240221,-66.01,23050,20250217,26.68,33300,-12.31,20250225,23050,26.68,20250217,68500,-57.37,20240307,23050,26.68,20250217,1.98,N,002710,1000,262 억,,1842906,N,N,300,N,00,N
20250305,150133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29100,1400,2,5.05,8196092100,286395,108.52,27700,29450,27200,36000,19400,27700,28618.20,7.03,0,18882,29433,28566,28033,27166,26633,28300,26900,262,8300,1000,19940,50,1,26213697,7628,-98.31,3.30,12,1.09,-296.00,8808.00,85900,20240221,-66.12,23050,20250217,26.25,33300,-12.61,20250225,23050,26.25,20250217,68500,-57.52,20240307,23050,26.25,20250217,1.98,N,002710,1000,262 억,,1842906,N,N,412,N,00,N
20250305,140133,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,29100,1400,2,5.05,7656392550,267785,101.47,27700,29450,27200,36000,19400,27700,28591.63,7.03,0,18861,29433,28566,28033,27166,26633,28300,26900,262,8300,1000,19940,50,1,26213697,7628,-98.31,3.30,12,1.02,-296.00,8808.00,85900,20240221,-66.12,23050,20250217,26.25,33300,-12.61,20250225,23050,26.25,20250217,68500,-57.52,20240307,23050,26.25,20250217,1.98,N,002710,1000,262 억,,1842906,N,N,412,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 20250306 160133 55 40.00 KOSPI200 금속 N N N Y 40 N 27750 -1450 5 -4.97 12427768100 432187 140.60 29200 30600 27350 37950 20450 29200 28757.20 7.12 0 -23874 30866 30032 28616 27782 26366 30450 28200 262 8750 1000 21020 50 1 26213697 7274 -93.75 3.15 12 1.65 -296.00 8808.00 84400 20240222 -67.12 23050 20250217 20.39 33300 -16.67 20250225 23050 20.39 20250217 68500 -59.49 20240307 23050 20.39 20250217 1.87 N 002710 1000 262 억 1867393 N N 70 N 00 N
3 20250306 150133 55 40.00 KOSPI200 금속 N N N Y 40 N 27450 -1750 5 -5.99 11648882375 403971 131.42 29200 30600 27400 37950 20450 29200 28835.94 7.12 0 -27359 30866 30032 28616 27782 26366 30450 28200 262 8750 1000 21020 50 1 26213697 7196 -92.74 3.12 12 1.54 -296.00 8808.00 84400 20240222 -67.48 23050 20250217 19.09 33300 -17.57 20250225 23050 19.09 20250217 68500 -59.93 20240307 23050 19.09 20250217 1.87 N 002710 1000 262 억 1867393 N N 300 N 00 N
4 20250306 140133 55 40.00 KOSPI200 금속 N N N Y 40 N 28000 -1200 5 -4.11 9974053450 343556 111.77 29200 30600 28000 37950 20450 29200 29031.81 7.12 0 -22573 30866 30032 28616 27782 26366 30450 28200 262 8750 1000 21020 50 1 26213697 7340 -94.59 3.18 12 1.31 -296.00 8808.00 84400 20240222 -66.82 23050 20250217 21.48 33300 -15.92 20250225 23050 21.48 20250217 68500 -59.12 20240307 23050 21.48 20250217 1.87 N 002710 1000 262 억 1867393 N N 300 N 00 N
5 20250306 130133 55 40.00 KOSPI200 금속 N N N Y 40 N 28200 -1000 5 -3.42 9124404575 313325 101.93 29200 30600 28100 37950 20450 29200 29121.21 7.12 0 -17171 30866 30032 28616 27782 26366 30450 28200 262 8750 1000 21020 50 1 26213697 7392 -95.27 3.20 12 1.20 -296.00 8808.00 84400 20240222 -66.59 23050 20250217 22.34 33300 -15.32 20250225 23050 22.34 20250217 68500 -58.83 20240307 23050 22.34 20250217 1.87 N 002710 1000 262 억 1867393 N N 300 N 00 N
6 20250306 120134 55 40.00 KOSPI200 금속 N N N Y 40 N 28350 -850 5 -2.91 8418276150 288312 93.79 29200 30600 28100 37950 20450 29200 29198.49 7.12 0 -13237 30866 30032 28616 27782 26366 30450 28200 262 8750 1000 21020 50 1 26213697 7432 -95.78 3.22 12 1.10 -296.00 8808.00 84400 20240222 -66.41 23050 20250217 22.99 33300 -14.86 20250225 23050 22.99 20250217 68500 -58.61 20240307 23050 22.99 20250217 1.87 N 002710 1000 262 억 1867393 N N 300 N 00 N
7 20250306 110133 55 40.00 KOSPI200 금속 N N N Y 40 N 28700 -500 5 -1.71 7365173700 251443 81.80 29200 30600 28100 37950 20450 29200 29291.62 7.12 0 -12932 30866 30032 28616 27782 26366 30450 28200 262 8750 1000 21020 50 1 26213697 7523 -96.96 3.26 12 0.96 -296.00 8808.00 84400 20240222 -66.00 23050 20250217 24.51 33300 -13.81 20250225 23050 24.51 20250217 68500 -58.10 20240307 23050 24.51 20250217 1.87 N 002710 1000 262 억 1867393 N N 300 N 00 N
8 20250306 100134 55 40.00 KOSPI200 금속 N N N Y 40 N 28150 -1050 5 -3.60 6332163550 215028 69.95 29200 30600 28100 37950 20450 29200 29448.09 7.12 0 -8767 30866 30032 28616 27782 26366 30450 28200 262 8750 1000 21020 50 1 26213697 7379 -95.10 3.20 12 0.82 -296.00 8808.00 84400 20240222 -66.65 23050 20250217 22.13 33300 -15.47 20250225 23050 22.13 20250217 68500 -58.91 20240307 23050 22.13 20250217 1.87 N 002710 1000 262 억 1867393 N N 300 N 00 N
9 20250306 090134 55 40.00 KOSPI200 금속 N N N Y 40 N 29950 750 2 2.57 446047750 15064 4.90 29200 30050 29200 37950 20450 29200 29610.18 7.12 0 6199 30866 30032 28616 27782 26366 30450 28200 262 8750 1000 21020 50 1 26213697 7851 -101.18 3.40 12 0.06 -296.00 8808.00 84400 20240222 -64.51 23050 20250217 29.93 33300 -10.06 20250225 23050 29.93 20250217 68500 -56.28 20240307 23050 29.93 20250217 1.87 N 002710 1000 262 억 1867393 N N 300 N 00 N
10 20250305 160133 55 40.00 KOSPI200 금속 N N N Y 40 N 29200 1500 2 5.42 8743320700 305191 115.65 27700 29450 27200 36000 19400 27700 28648.31 7.03 0 19754 29433 28566 28033 27166 26633 28300 26900 262 8300 1000 19940 50 1 26213697 7654 -98.65 3.32 12 1.16 -296.00 8808.00 85900 20240221 -66.01 23050 20250217 26.68 33300 -12.31 20250225 23050 26.68 20250217 68500 -57.37 20240307 23050 26.68 20250217 1.98 N 002710 1000 262 억 1842906 N N 300 N 00 N
11 20250305 150133 55 40.00 KOSPI200 금속 N N N Y 40 N 29100 1400 2 5.05 8196092100 286395 108.52 27700 29450 27200 36000 19400 27700 28618.20 7.03 0 18882 29433 28566 28033 27166 26633 28300 26900 262 8300 1000 19940 50 1 26213697 7628 -98.31 3.30 12 1.09 -296.00 8808.00 85900 20240221 -66.12 23050 20250217 26.25 33300 -12.61 20250225 23050 26.25 20250217 68500 -57.52 20240307 23050 26.25 20250217 1.98 N 002710 1000 262 억 1842906 N N 412 N 00 N
12 20250305 140133 55 40.00 KOSPI200 금속 N N N Y 40 N 29100 1400 2 5.05 7656392550 267785 101.47 27700 29450 27200 36000 19400 27700 28591.63 7.03 0 18861 29433 28566 28033 27166 26633 28300 26900 262 8300 1000 19940 50 1 26213697 7628 -98.31 3.30 12 1.02 -296.00 8808.00 85900 20240221 -66.12 23050 20250217 26.25 33300 -12.61 20250225 23050 26.25 20250217 68500 -57.52 20240307 23050 26.25 20250217 1.98 N 002710 1000 262 억 1842906 N N 412 N 00 N