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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23950,50,2,0.21,2902664050,121744,64.48,23800,24150,23300,31050,16750,23900,23842.17,6.91,0,9651,25766,24832,24266,23332,22766,24550,23050,262,7150,1000,17200,50,1,26213697,6278,-80.91,2.72,12,0.46,-296.00,8808.00,85900,20240221,-72.12,23250,20250210,3.01,31800,-24.69,20250120,23250,3.01,20250210,85900,-72.12,20240221,23250,3.01,20250210,1.70,N,002710,1000,262 억,,1812280,N,N,153,N,00,N
20250212,150134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23900,0,3,0.00,2765824450,116024,61.45,23800,24150,23300,31050,16750,23900,23838.28,6.91,0,9223,25766,24832,24266,23332,22766,24550,23050,262,7150,1000,17200,50,1,26213697,6265,-80.74,2.71,12,0.44,-296.00,8808.00,85900,20240221,-72.18,23250,20250210,2.80,31800,-24.84,20250120,23250,2.80,20250210,85900,-72.18,20240221,23250,2.80,20250210,1.70,N,002710,1000,262 억,,1812280,N,N,848,N,00,N
20250212,140134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24000,100,2,0.42,2478796500,104013,55.09,23800,24150,23300,31050,16750,23900,23831.48,6.91,0,8289,25766,24832,24266,23332,22766,24550,23050,262,7150,1000,17200,50,1,26213697,6291,-81.08,2.72,12,0.40,-296.00,8808.00,85900,20240221,-72.06,23250,20250210,3.23,31800,-24.53,20250120,23250,3.23,20250210,85900,-72.06,20240221,23250,3.23,20250210,1.70,N,002710,1000,262 억,,1812280,N,N,848,N,00,N
20250212,130134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23900,0,3,0.00,2235071200,93788,49.67,23800,24150,23300,31050,16750,23900,23830.96,6.91,0,6717,25766,24832,24266,23332,22766,24550,23050,262,7150,1000,17200,50,1,26213697,6265,-80.74,2.71,12,0.36,-296.00,8808.00,85900,20240221,-72.18,23250,20250210,2.80,31800,-24.84,20250120,23250,2.80,20250210,85900,-72.18,20240221,23250,2.80,20250210,1.70,N,002710,1000,262 억,,1812280,N,N,848,N,00,N
20250212,120134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23900,0,3,0.00,1816802000,76332,40.43,23800,24150,23300,31050,16750,23900,23801.07,6.91,0,2295,25766,24832,24266,23332,22766,24550,23050,262,7150,1000,17200,50,1,26213697,6265,-80.74,2.71,12,0.29,-296.00,8808.00,85900,20240221,-72.18,23250,20250210,2.80,31800,-24.84,20250120,23250,2.80,20250210,85900,-72.18,20240221,23250,2.80,20250210,1.70,N,002710,1000,262 억,,1812280,N,N,848,N,00,N
20250212,110134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23950,50,2,0.21,1588329850,66772,35.36,23800,24150,23300,31050,16750,23900,23787.04,6.91,0,2973,25766,24832,24266,23332,22766,24550,23050,262,7150,1000,17200,50,1,26213697,6278,-80.91,2.72,12,0.25,-296.00,8808.00,85900,20240221,-72.12,23250,20250210,3.01,31800,-24.69,20250120,23250,3.01,20250210,85900,-72.12,20240221,23250,3.01,20250210,1.70,N,002710,1000,262 억,,1812280,N,N,848,N,00,N
20250212,100134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23900,0,3,0.00,1257563900,52966,28.05,23800,24150,23300,31050,16750,23900,23742.29,6.91,0,1560,25766,24832,24266,23332,22766,24550,23050,262,7150,1000,17200,50,1,26213697,6265,-80.74,2.71,12,0.20,-296.00,8808.00,85900,20240221,-72.18,23250,20250210,2.80,31800,-24.84,20250120,23250,2.80,20250210,85900,-72.18,20240221,23250,2.80,20250210,1.70,N,002710,1000,262 억,,1812280,N,N,848,N,00,N
20250212,090134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24000,100,2,0.42,103593750,4357,2.31,23800,24000,23650,31050,16750,23900,23770.76,6.91,0,2419,25766,24832,24266,23332,22766,24550,23050,262,7150,1000,17200,50,1,26213697,6291,-81.08,2.72,12,0.02,-296.00,8808.00,85900,20240221,-72.06,23250,20250210,3.23,31800,-24.53,20250120,23250,3.23,20250210,85900,-72.06,20240221,23250,3.23,20250210,1.70,N,002710,1000,262 억,,1812280,N,N,848,N,00,N
20250211,160134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,23900,-800,5,-3.24,4534533650,187280,74.23,25050,25200,23700,32100,17300,24700,24213.12,6.88,0,6363,26066,25382,24316,23632,22566,25725,23975,262,7400,1000,17780,50,1,26213697,6265,-80.74,2.71,12,0.71,-296.00,8808.00,85900,20240221,-72.18,23250,20250210,2.80,31800,-24.84,20250120,23250,2.80,20250210,85900,-72.18,20240221,23250,2.80,20250210,1.68,N,002710,1000,262 억,,1804555,N,N,848,N,00,N
20250211,150134,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24050,-650,5,-2.63,4088452550,168642,66.85,25050,25200,23700,32100,17300,24700,24243.38,6.88,0,5336,26066,25382,24316,23632,22566,25725,23975,262,7400,1000,17780,50,1,26213697,6304,-81.25,2.73,12,0.64,-296.00,8808.00,85900,20240221,-72.00,23250,20250210,3.44,31800,-24.37,20250120,23250,3.44,20250210,85900,-72.00,20240221,23250,3.44,20250210,1.68,N,002710,1000,262 억,,1804555,N,N,428,N,00,N
20250211,140135,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,24150,-550,5,-2.23,3634753100,149824,59.39,25050,25200,23700,32100,17300,24700,24260.15,6.88,0,833,26066,25382,24316,23632,22566,25725,23975,262,7400,1000,17780,50,1,26213697,6331,-81.59,2.74,12,0.57,-296.00,8808.00,85900,20240221,-71.89,23250,20250210,3.87,31800,-24.06,20250120,23250,3.87,20250210,85900,-71.89,20240221,23250,3.87,20250210,1.68,N,002710,1000,262 억,,1804555,N,N,428,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 20250212 160134 55 40.00 KOSPI200 금속 N N N Y 40 N 23950 50 2 0.21 2902664050 121744 64.48 23800 24150 23300 31050 16750 23900 23842.17 6.91 0 9651 25766 24832 24266 23332 22766 24550 23050 262 7150 1000 17200 50 1 26213697 6278 -80.91 2.72 12 0.46 -296.00 8808.00 85900 20240221 -72.12 23250 20250210 3.01 31800 -24.69 20250120 23250 3.01 20250210 85900 -72.12 20240221 23250 3.01 20250210 1.70 N 002710 1000 262 억 1812280 N N 153 N 00 N
3 20250212 150134 55 40.00 KOSPI200 금속 N N N Y 40 N 23900 0 3 0.00 2765824450 116024 61.45 23800 24150 23300 31050 16750 23900 23838.28 6.91 0 9223 25766 24832 24266 23332 22766 24550 23050 262 7150 1000 17200 50 1 26213697 6265 -80.74 2.71 12 0.44 -296.00 8808.00 85900 20240221 -72.18 23250 20250210 2.80 31800 -24.84 20250120 23250 2.80 20250210 85900 -72.18 20240221 23250 2.80 20250210 1.70 N 002710 1000 262 억 1812280 N N 848 N 00 N
4 20250212 140134 55 40.00 KOSPI200 금속 N N N Y 40 N 24000 100 2 0.42 2478796500 104013 55.09 23800 24150 23300 31050 16750 23900 23831.48 6.91 0 8289 25766 24832 24266 23332 22766 24550 23050 262 7150 1000 17200 50 1 26213697 6291 -81.08 2.72 12 0.40 -296.00 8808.00 85900 20240221 -72.06 23250 20250210 3.23 31800 -24.53 20250120 23250 3.23 20250210 85900 -72.06 20240221 23250 3.23 20250210 1.70 N 002710 1000 262 억 1812280 N N 848 N 00 N
5 20250212 130134 55 40.00 KOSPI200 금속 N N N Y 40 N 23900 0 3 0.00 2235071200 93788 49.67 23800 24150 23300 31050 16750 23900 23830.96 6.91 0 6717 25766 24832 24266 23332 22766 24550 23050 262 7150 1000 17200 50 1 26213697 6265 -80.74 2.71 12 0.36 -296.00 8808.00 85900 20240221 -72.18 23250 20250210 2.80 31800 -24.84 20250120 23250 2.80 20250210 85900 -72.18 20240221 23250 2.80 20250210 1.70 N 002710 1000 262 억 1812280 N N 848 N 00 N
6 20250212 120134 55 40.00 KOSPI200 금속 N N N Y 40 N 23900 0 3 0.00 1816802000 76332 40.43 23800 24150 23300 31050 16750 23900 23801.07 6.91 0 2295 25766 24832 24266 23332 22766 24550 23050 262 7150 1000 17200 50 1 26213697 6265 -80.74 2.71 12 0.29 -296.00 8808.00 85900 20240221 -72.18 23250 20250210 2.80 31800 -24.84 20250120 23250 2.80 20250210 85900 -72.18 20240221 23250 2.80 20250210 1.70 N 002710 1000 262 억 1812280 N N 848 N 00 N
7 20250212 110134 55 40.00 KOSPI200 금속 N N N Y 40 N 23950 50 2 0.21 1588329850 66772 35.36 23800 24150 23300 31050 16750 23900 23787.04 6.91 0 2973 25766 24832 24266 23332 22766 24550 23050 262 7150 1000 17200 50 1 26213697 6278 -80.91 2.72 12 0.25 -296.00 8808.00 85900 20240221 -72.12 23250 20250210 3.01 31800 -24.69 20250120 23250 3.01 20250210 85900 -72.12 20240221 23250 3.01 20250210 1.70 N 002710 1000 262 억 1812280 N N 848 N 00 N
8 20250212 100134 55 40.00 KOSPI200 금속 N N N Y 40 N 23900 0 3 0.00 1257563900 52966 28.05 23800 24150 23300 31050 16750 23900 23742.29 6.91 0 1560 25766 24832 24266 23332 22766 24550 23050 262 7150 1000 17200 50 1 26213697 6265 -80.74 2.71 12 0.20 -296.00 8808.00 85900 20240221 -72.18 23250 20250210 2.80 31800 -24.84 20250120 23250 2.80 20250210 85900 -72.18 20240221 23250 2.80 20250210 1.70 N 002710 1000 262 억 1812280 N N 848 N 00 N
9 20250212 090134 55 40.00 KOSPI200 금속 N N N Y 40 N 24000 100 2 0.42 103593750 4357 2.31 23800 24000 23650 31050 16750 23900 23770.76 6.91 0 2419 25766 24832 24266 23332 22766 24550 23050 262 7150 1000 17200 50 1 26213697 6291 -81.08 2.72 12 0.02 -296.00 8808.00 85900 20240221 -72.06 23250 20250210 3.23 31800 -24.53 20250120 23250 3.23 20250210 85900 -72.06 20240221 23250 3.23 20250210 1.70 N 002710 1000 262 억 1812280 N N 848 N 00 N
10 20250211 160134 55 40.00 KOSPI200 금속 N N N Y 40 N 23900 -800 5 -3.24 4534533650 187280 74.23 25050 25200 23700 32100 17300 24700 24213.12 6.88 0 6363 26066 25382 24316 23632 22566 25725 23975 262 7400 1000 17780 50 1 26213697 6265 -80.74 2.71 12 0.71 -296.00 8808.00 85900 20240221 -72.18 23250 20250210 2.80 31800 -24.84 20250120 23250 2.80 20250210 85900 -72.18 20240221 23250 2.80 20250210 1.68 N 002710 1000 262 억 1804555 N N 848 N 00 N
11 20250211 150134 55 40.00 KOSPI200 금속 N N N Y 40 N 24050 -650 5 -2.63 4088452550 168642 66.85 25050 25200 23700 32100 17300 24700 24243.38 6.88 0 5336 26066 25382 24316 23632 22566 25725 23975 262 7400 1000 17780 50 1 26213697 6304 -81.25 2.73 12 0.64 -296.00 8808.00 85900 20240221 -72.00 23250 20250210 3.44 31800 -24.37 20250120 23250 3.44 20250210 85900 -72.00 20240221 23250 3.44 20250210 1.68 N 002710 1000 262 억 1804555 N N 428 N 00 N
12 20250211 140135 55 40.00 KOSPI200 금속 N N N Y 40 N 24150 -550 5 -2.23 3634753100 149824 59.39 25050 25200 23700 32100 17300 24700 24260.15 6.88 0 833 26066 25382 24316 23632 22566 25725 23975 262 7400 1000 17780 50 1 26213697 6331 -81.59 2.74 12 0.57 -296.00 8808.00 85900 20240221 -71.89 23250 20250210 3.87 31800 -24.06 20250120 23250 3.87 20250210 85900 -71.89 20240221 23250 3.87 20250210 1.68 N 002710 1000 262 억 1804555 N N 428 N 00 N