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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27300,-850,5,-3.02,6439991325,229859,114.87,28600,28750,27300,36550,19750,28150,28022.85,6.98,0,-21277,29516,28832,28466,27782,27416,28650,27600,262,8400,1000,20260,50,1,26213697,7156,-92.23,3.10,12,0.88,-296.00,8808.00,70600,20240229,-61.33,23050,20250217,18.44,33300,-18.02,20250225,23050,18.44,20250217,68000,-59.85,20240313,23050,18.44,20250217,1.92,N,002710,1000,262 억,,1828885,N,N,2334,N,00,N
20250313,150135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27550,-600,5,-2.13,5678528100,202029,100.96,28600,28750,27400,36550,19750,28150,28107.49,6.98,0,-19652,29516,28832,28466,27782,27416,28650,27600,262,8400,1000,20260,50,1,26213697,7222,-93.07,3.13,12,0.77,-296.00,8808.00,70600,20240229,-60.98,23050,20250217,19.52,33300,-17.27,20250225,23050,19.52,20250217,68000,-59.49,20240313,23050,19.52,20250217,1.92,N,002710,1000,262 억,,1828885,N,N,32,N,00,N
20250313,140135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27500,-650,5,-2.31,5008183250,177642,88.77,28600,28750,27450,36550,19750,28150,28192.56,6.98,0,-24495,29516,28832,28466,27782,27416,28650,27600,262,8400,1000,20260,50,1,26213697,7209,-92.91,3.12,12,0.68,-296.00,8808.00,70600,20240229,-61.05,23050,20250217,19.31,33300,-17.42,20250225,23050,19.31,20250217,68000,-59.56,20240313,23050,19.31,20250217,1.92,N,002710,1000,262 억,,1828885,N,N,32,N,00,N
20250313,130135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,27800,-350,5,-1.24,4236966575,149754,74.84,28600,28750,27750,36550,19750,28150,28292.85,6.98,0,-25913,29516,28832,28466,27782,27416,28650,27600,262,8400,1000,20260,50,1,26213697,7287,-93.92,3.16,12,0.57,-296.00,8808.00,70600,20240229,-60.62,23050,20250217,20.61,33300,-16.52,20250225,23050,20.61,20250217,68000,-59.12,20240313,23050,20.61,20250217,1.92,N,002710,1000,262 억,,1828885,N,N,32,N,00,N
20250313,120134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28200,50,2,0.18,3327628475,117323,58.63,28600,28750,28100,36550,19750,28150,28362.97,6.98,0,-9294,29516,28832,28466,27782,27416,28650,27600,262,8400,1000,20260,50,1,26213697,7392,-95.27,3.20,12,0.45,-296.00,8808.00,70600,20240229,-60.06,23050,20250217,22.34,33300,-15.32,20250225,23050,22.34,20250217,68000,-58.53,20240313,23050,22.34,20250217,1.92,N,002710,1000,262 억,,1828885,N,N,32,N,00,N
20250313,110135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28550,400,2,1.42,2508569650,88448,44.20,28600,28750,28100,36550,19750,28150,28362.09,6.98,0,-4073,29516,28832,28466,27782,27416,28650,27600,262,8400,1000,20260,50,1,26213697,7484,-96.45,3.24,12,0.34,-296.00,8808.00,70600,20240229,-59.56,23050,20250217,23.86,33300,-14.26,20250225,23050,23.86,20250217,68000,-58.01,20240313,23050,23.86,20250217,1.92,N,002710,1000,262 억,,1828885,N,N,32,N,00,N
20250313,100135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28200,50,2,0.18,1678198650,59197,29.58,28600,28750,28100,36550,19750,28150,28349.39,6.98,0,-12692,29516,28832,28466,27782,27416,28650,27600,262,8400,1000,20260,50,1,26213697,7392,-95.27,3.20,12,0.23,-296.00,8808.00,70600,20240229,-60.06,23050,20250217,22.34,33300,-15.32,20250225,23050,22.34,20250217,68000,-58.53,20240313,23050,22.34,20250217,1.92,N,002710,1000,262 억,,1828885,N,N,32,N,00,N
20250313,090135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28550,400,2,1.42,137572650,4823,2.41,28600,28600,28400,36550,19750,28150,28524.37,6.98,0,-1821,29516,28832,28466,27782,27416,28650,27600,262,8400,1000,20260,50,1,26213697,7484,-96.45,3.24,12,0.02,-296.00,8808.00,70600,20240229,-59.56,23050,20250217,23.86,33300,-14.26,20250225,23050,23.86,20250217,68000,-58.01,20240313,23050,23.86,20250217,1.92,N,002710,1000,262 억,,1828885,N,N,32,N,00,N
20250312,160134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28150,-300,5,-1.05,5571420800,195943,95.19,28800,29150,28100,36950,19950,28450,28434.45,7.05,0,-20034,29316,28882,28216,27782,27116,29100,28000,262,8500,1000,20480,50,1,26213697,7379,-95.10,3.20,12,0.75,-296.00,8808.00,73400,20240228,-61.65,23050,20250217,22.13,33300,-15.47,20250225,23050,22.13,20250217,68400,-58.85,20240312,23050,22.13,20250217,1.88,N,002710,1000,262 억,,1847639,N,N,32,N,00,N
20250312,150135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28200,-250,5,-0.88,5054312775,177585,86.27,28800,29150,28100,36950,19950,28450,28461.38,7.05,0,-18912,29316,28882,28216,27782,27116,29100,28000,262,8500,1000,20480,50,1,26213697,7392,-95.27,3.20,12,0.68,-296.00,8808.00,73400,20240228,-61.58,23050,20250217,22.34,33300,-15.32,20250225,23050,22.34,20250217,68400,-58.77,20240312,23050,22.34,20250217,1.88,N,002710,1000,262 억,,1847639,N,N,182,N,00,N
20250312,140134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,28200,-250,5,-0.88,4106794675,144142,70.02,28800,29150,28100,36950,19950,28450,28491.35,7.05,0,-22454,29316,28882,28216,27782,27116,29100,28000,262,8500,1000,20480,50,1,26213697,7392,-95.27,3.20,12,0.55,-296.00,8808.00,73400,20240228,-61.58,23050,20250217,22.34,33300,-15.32,20250225,23050,22.34,20250217,68400,-58.77,20240312,23050,22.34,20250217,1.88,N,002710,1000,262 억,,1847639,N,N,182,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 20250313 160135 55 40.00 KOSPI200 금속 N N N Y 40 N 27300 -850 5 -3.02 6439991325 229859 114.87 28600 28750 27300 36550 19750 28150 28022.85 6.98 0 -21277 29516 28832 28466 27782 27416 28650 27600 262 8400 1000 20260 50 1 26213697 7156 -92.23 3.10 12 0.88 -296.00 8808.00 70600 20240229 -61.33 23050 20250217 18.44 33300 -18.02 20250225 23050 18.44 20250217 68000 -59.85 20240313 23050 18.44 20250217 1.92 N 002710 1000 262 억 1828885 N N 2334 N 00 N
3 20250313 150135 55 40.00 KOSPI200 금속 N N N Y 40 N 27550 -600 5 -2.13 5678528100 202029 100.96 28600 28750 27400 36550 19750 28150 28107.49 6.98 0 -19652 29516 28832 28466 27782 27416 28650 27600 262 8400 1000 20260 50 1 26213697 7222 -93.07 3.13 12 0.77 -296.00 8808.00 70600 20240229 -60.98 23050 20250217 19.52 33300 -17.27 20250225 23050 19.52 20250217 68000 -59.49 20240313 23050 19.52 20250217 1.92 N 002710 1000 262 억 1828885 N N 32 N 00 N
4 20250313 140135 55 40.00 KOSPI200 금속 N N N Y 40 N 27500 -650 5 -2.31 5008183250 177642 88.77 28600 28750 27450 36550 19750 28150 28192.56 6.98 0 -24495 29516 28832 28466 27782 27416 28650 27600 262 8400 1000 20260 50 1 26213697 7209 -92.91 3.12 12 0.68 -296.00 8808.00 70600 20240229 -61.05 23050 20250217 19.31 33300 -17.42 20250225 23050 19.31 20250217 68000 -59.56 20240313 23050 19.31 20250217 1.92 N 002710 1000 262 억 1828885 N N 32 N 00 N
5 20250313 130135 55 40.00 KOSPI200 금속 N N N Y 40 N 27800 -350 5 -1.24 4236966575 149754 74.84 28600 28750 27750 36550 19750 28150 28292.85 6.98 0 -25913 29516 28832 28466 27782 27416 28650 27600 262 8400 1000 20260 50 1 26213697 7287 -93.92 3.16 12 0.57 -296.00 8808.00 70600 20240229 -60.62 23050 20250217 20.61 33300 -16.52 20250225 23050 20.61 20250217 68000 -59.12 20240313 23050 20.61 20250217 1.92 N 002710 1000 262 억 1828885 N N 32 N 00 N
6 20250313 120134 55 40.00 KOSPI200 금속 N N N Y 40 N 28200 50 2 0.18 3327628475 117323 58.63 28600 28750 28100 36550 19750 28150 28362.97 6.98 0 -9294 29516 28832 28466 27782 27416 28650 27600 262 8400 1000 20260 50 1 26213697 7392 -95.27 3.20 12 0.45 -296.00 8808.00 70600 20240229 -60.06 23050 20250217 22.34 33300 -15.32 20250225 23050 22.34 20250217 68000 -58.53 20240313 23050 22.34 20250217 1.92 N 002710 1000 262 억 1828885 N N 32 N 00 N
7 20250313 110135 55 40.00 KOSPI200 금속 N N N Y 40 N 28550 400 2 1.42 2508569650 88448 44.20 28600 28750 28100 36550 19750 28150 28362.09 6.98 0 -4073 29516 28832 28466 27782 27416 28650 27600 262 8400 1000 20260 50 1 26213697 7484 -96.45 3.24 12 0.34 -296.00 8808.00 70600 20240229 -59.56 23050 20250217 23.86 33300 -14.26 20250225 23050 23.86 20250217 68000 -58.01 20240313 23050 23.86 20250217 1.92 N 002710 1000 262 억 1828885 N N 32 N 00 N
8 20250313 100135 55 40.00 KOSPI200 금속 N N N Y 40 N 28200 50 2 0.18 1678198650 59197 29.58 28600 28750 28100 36550 19750 28150 28349.39 6.98 0 -12692 29516 28832 28466 27782 27416 28650 27600 262 8400 1000 20260 50 1 26213697 7392 -95.27 3.20 12 0.23 -296.00 8808.00 70600 20240229 -60.06 23050 20250217 22.34 33300 -15.32 20250225 23050 22.34 20250217 68000 -58.53 20240313 23050 22.34 20250217 1.92 N 002710 1000 262 억 1828885 N N 32 N 00 N
9 20250313 090135 55 40.00 KOSPI200 금속 N N N Y 40 N 28550 400 2 1.42 137572650 4823 2.41 28600 28600 28400 36550 19750 28150 28524.37 6.98 0 -1821 29516 28832 28466 27782 27416 28650 27600 262 8400 1000 20260 50 1 26213697 7484 -96.45 3.24 12 0.02 -296.00 8808.00 70600 20240229 -59.56 23050 20250217 23.86 33300 -14.26 20250225 23050 23.86 20250217 68000 -58.01 20240313 23050 23.86 20250217 1.92 N 002710 1000 262 억 1828885 N N 32 N 00 N
10 20250312 160134 55 40.00 KOSPI200 금속 N N N Y 40 N 28150 -300 5 -1.05 5571420800 195943 95.19 28800 29150 28100 36950 19950 28450 28434.45 7.05 0 -20034 29316 28882 28216 27782 27116 29100 28000 262 8500 1000 20480 50 1 26213697 7379 -95.10 3.20 12 0.75 -296.00 8808.00 73400 20240228 -61.65 23050 20250217 22.13 33300 -15.47 20250225 23050 22.13 20250217 68400 -58.85 20240312 23050 22.13 20250217 1.88 N 002710 1000 262 억 1847639 N N 32 N 00 N
11 20250312 150135 55 40.00 KOSPI200 금속 N N N Y 40 N 28200 -250 5 -0.88 5054312775 177585 86.27 28800 29150 28100 36950 19950 28450 28461.38 7.05 0 -18912 29316 28882 28216 27782 27116 29100 28000 262 8500 1000 20480 50 1 26213697 7392 -95.27 3.20 12 0.68 -296.00 8808.00 73400 20240228 -61.58 23050 20250217 22.34 33300 -15.32 20250225 23050 22.34 20250217 68400 -58.77 20240312 23050 22.34 20250217 1.88 N 002710 1000 262 억 1847639 N N 182 N 00 N
12 20250312 140134 55 40.00 KOSPI200 금속 N N N Y 40 N 28200 -250 5 -0.88 4106794675 144142 70.02 28800 29150 28100 36950 19950 28450 28491.35 7.05 0 -22454 29316 28882 28216 27782 27116 29100 28000 262 8500 1000 20480 50 1 26213697 7392 -95.27 3.20 12 0.55 -296.00 8808.00 73400 20240228 -61.58 23050 20250217 22.34 33300 -15.32 20250225 23050 22.34 20250217 68400 -58.77 20240312 23050 22.34 20250217 1.88 N 002710 1000 262 억 1847639 N N 182 N 00 N