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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002690/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
20250429,160134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1384,15,2,1.10,46501719,33878,118.21,1374,1389,1350,1779,959,1369,1372.62,0.43,0,301,1391,1380,1369,1358,1347,1385,1363,102,410,500,930,1,1,20300360,281,-57.67,0.18,12,0.17,-24.00,7693.00,1900,20240514,-27.16,1160,20250407,19.31,1389,-0.36,20250429,1160,19.31,20250407,1900,-27.16,20240514,1160,19.31,20250407,0.02,Y,002690,500,101 억,,87758,N,N,1,N,00,N
20250429,150135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1387,18,2,1.31,44820070,32663,113.97,1374,1389,1350,1779,959,1369,1372.20,0.43,0,653,1391,1380,1369,1358,1347,1385,1363,102,410,500,930,1,1,20300360,282,-57.79,0.18,12,0.16,-24.00,7693.00,1900,20240514,-27.00,1160,20250407,19.57,1389,-0.14,20250429,1160,19.57,20250407,1900,-27.00,20240514,1160,19.57,20250407,0.02,Y,002690,500,101 억,,87758,N,N,1,N,00,N
20250429,140134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1387,18,2,1.31,44614794,32515,113.45,1374,1389,1350,1779,959,1369,1372.13,0.43,0,608,1391,1380,1369,1358,1347,1385,1363,102,410,500,930,1,1,20300360,282,-57.79,0.18,12,0.16,-24.00,7693.00,1900,20240514,-27.00,1160,20250407,19.57,1389,-0.14,20250429,1160,19.57,20250407,1900,-27.00,20240514,1160,19.57,20250407,0.02,Y,002690,500,101 억,,87758,N,N,1,N,00,N
20250429,130136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1382,13,2,0.95,40710680,29694,103.61,1374,1389,1350,1779,959,1369,1371.01,0.43,0,479,1391,1380,1369,1358,1347,1385,1363,102,410,500,930,1,1,20300360,281,-57.58,0.18,12,0.15,-24.00,7693.00,1900,20240514,-27.26,1160,20250407,19.14,1389,-0.50,20250429,1160,19.14,20250407,1900,-27.26,20240514,1160,19.14,20250407,0.02,Y,002690,500,101 억,,87758,N,N,1,N,00,N
20250429,120136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1378,9,2,0.66,32763691,23945,83.55,1374,1379,1350,1779,959,1369,1368.29,0.43,0,380,1391,1380,1369,1358,1347,1385,1363,102,410,500,930,1,1,20300360,280,-57.42,0.18,12,0.12,-24.00,7693.00,1900,20240514,-27.47,1160,20250407,18.79,1380,-0.14,20250428,1160,18.79,20250407,1900,-27.47,20240514,1160,18.79,20250407,0.02,Y,002690,500,101 억,,87758,N,N,1,N,00,N
20250429,110134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1377,8,2,0.58,27260580,19951,69.62,1374,1378,1350,1779,959,1369,1366.38,0.43,0,15,1391,1380,1369,1358,1347,1385,1363,102,410,500,930,1,1,20300360,280,-57.38,0.18,12,0.10,-24.00,7693.00,1900,20240514,-27.53,1160,20250407,18.71,1380,-0.22,20250428,1160,18.71,20250407,1900,-27.53,20240514,1160,18.71,20250407,0.02,Y,002690,500,101 억,,87758,N,N,1,N,00,N
20250429,100136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1374,5,2,0.37,9121405,6643,23.18,1374,1377,1367,1779,959,1369,1373.09,0.43,0,27,1391,1380,1369,1358,1347,1385,1363,102,410,500,930,1,1,20300360,279,-57.25,0.18,12,0.03,-24.00,7693.00,1900,20240514,-27.68,1160,20250407,18.45,1380,-0.43,20250428,1160,18.45,20250407,1900,-27.68,20240514,1160,18.45,20250407,0.02,Y,002690,500,101 억,,87758,N,N,1,N,00,N
20250429,090136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1374,5,2,0.37,4122,3,0.01,1374,1374,1374,1779,959,1369,1374.00,0.43,0,0,1391,1380,1369,1358,1347,1385,1363,102,410,500,930,1,1,20300360,279,-57.25,0.18,12,0.00,-24.00,7693.00,1900,20240514,-27.68,1160,20250407,18.45,1380,-0.43,20250428,1160,18.45,20250407,1900,-27.68,20240514,1160,18.45,20250407,0.02,Y,002690,500,101 억,,87758,N,N,1,N,00,N
20250428,160135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1369,5,2,0.37,25111206,18342,151.01,1358,1380,1358,1773,955,1364,1369.05,0.43,0,-41,1381,1372,1361,1352,1341,1377,1357,102,409,500,920,1,1,20300360,278,-57.04,0.18,12,0.09,-24.00,7693.00,1900,20240514,-27.95,1160,20250407,18.02,1380,-0.80,20250428,1160,18.02,20250407,1900,-27.95,20240514,1160,18.02,20250407,0.02,Y,002690,500,101 억,,87785,N,N,1,N,00,N
20250428,150135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1371,7,2,0.51,23840308,17414,143.37,1358,1380,1358,1773,955,1364,1369.03,0.43,0,258,1381,1372,1361,1352,1341,1377,1357,102,409,500,920,1,1,20300360,278,-57.12,0.18,12,0.09,-24.00,7693.00,1900,20240514,-27.84,1160,20250407,18.19,1380,-0.65,20250428,1160,18.19,20250407,1900,-27.84,20240514,1160,18.19,20250407,0.02,Y,002690,500,101 억,,87785,N,N,17,N,00,N
20250428,140135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1370,6,2,0.44,22418622,16377,134.83,1358,1380,1358,1773,955,1364,1368.91,0.43,0,348,1381,1372,1361,1352,1341,1377,1357,102,409,500,920,1,1,20300360,278,-57.08,0.18,12,0.08,-24.00,7693.00,1900,20240514,-27.89,1160,20250407,18.10,1380,-0.72,20250428,1160,18.10,20250407,1900,-27.89,20240514,1160,18.10,20250407,0.02,Y,002690,500,101 억,,87785,N,N,17,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 20250429 160134 57 100.00 KOSPI 금속 N N N N N 1384 15 2 1.10 46501719 33878 118.21 1374 1389 1350 1779 959 1369 1372.62 0.43 0 301 1391 1380 1369 1358 1347 1385 1363 102 410 500 930 1 1 20300360 281 -57.67 0.18 12 0.17 -24.00 7693.00 1900 20240514 -27.16 1160 20250407 19.31 1389 -0.36 20250429 1160 19.31 20250407 1900 -27.16 20240514 1160 19.31 20250407 0.02 Y 002690 500 101 억 87758 N N 1 N 00 N
3 20250429 150135 57 100.00 KOSPI 금속 N N N N N 1387 18 2 1.31 44820070 32663 113.97 1374 1389 1350 1779 959 1369 1372.20 0.43 0 653 1391 1380 1369 1358 1347 1385 1363 102 410 500 930 1 1 20300360 282 -57.79 0.18 12 0.16 -24.00 7693.00 1900 20240514 -27.00 1160 20250407 19.57 1389 -0.14 20250429 1160 19.57 20250407 1900 -27.00 20240514 1160 19.57 20250407 0.02 Y 002690 500 101 억 87758 N N 1 N 00 N
4 20250429 140134 57 100.00 KOSPI 금속 N N N N N 1387 18 2 1.31 44614794 32515 113.45 1374 1389 1350 1779 959 1369 1372.13 0.43 0 608 1391 1380 1369 1358 1347 1385 1363 102 410 500 930 1 1 20300360 282 -57.79 0.18 12 0.16 -24.00 7693.00 1900 20240514 -27.00 1160 20250407 19.57 1389 -0.14 20250429 1160 19.57 20250407 1900 -27.00 20240514 1160 19.57 20250407 0.02 Y 002690 500 101 억 87758 N N 1 N 00 N
5 20250429 130136 57 100.00 KOSPI 금속 N N N N N 1382 13 2 0.95 40710680 29694 103.61 1374 1389 1350 1779 959 1369 1371.01 0.43 0 479 1391 1380 1369 1358 1347 1385 1363 102 410 500 930 1 1 20300360 281 -57.58 0.18 12 0.15 -24.00 7693.00 1900 20240514 -27.26 1160 20250407 19.14 1389 -0.50 20250429 1160 19.14 20250407 1900 -27.26 20240514 1160 19.14 20250407 0.02 Y 002690 500 101 억 87758 N N 1 N 00 N
6 20250429 120136 57 100.00 KOSPI 금속 N N N N N 1378 9 2 0.66 32763691 23945 83.55 1374 1379 1350 1779 959 1369 1368.29 0.43 0 380 1391 1380 1369 1358 1347 1385 1363 102 410 500 930 1 1 20300360 280 -57.42 0.18 12 0.12 -24.00 7693.00 1900 20240514 -27.47 1160 20250407 18.79 1380 -0.14 20250428 1160 18.79 20250407 1900 -27.47 20240514 1160 18.79 20250407 0.02 Y 002690 500 101 억 87758 N N 1 N 00 N
7 20250429 110134 57 100.00 KOSPI 금속 N N N N N 1377 8 2 0.58 27260580 19951 69.62 1374 1378 1350 1779 959 1369 1366.38 0.43 0 15 1391 1380 1369 1358 1347 1385 1363 102 410 500 930 1 1 20300360 280 -57.38 0.18 12 0.10 -24.00 7693.00 1900 20240514 -27.53 1160 20250407 18.71 1380 -0.22 20250428 1160 18.71 20250407 1900 -27.53 20240514 1160 18.71 20250407 0.02 Y 002690 500 101 억 87758 N N 1 N 00 N
8 20250429 100136 57 100.00 KOSPI 금속 N N N N N 1374 5 2 0.37 9121405 6643 23.18 1374 1377 1367 1779 959 1369 1373.09 0.43 0 27 1391 1380 1369 1358 1347 1385 1363 102 410 500 930 1 1 20300360 279 -57.25 0.18 12 0.03 -24.00 7693.00 1900 20240514 -27.68 1160 20250407 18.45 1380 -0.43 20250428 1160 18.45 20250407 1900 -27.68 20240514 1160 18.45 20250407 0.02 Y 002690 500 101 억 87758 N N 1 N 00 N
9 20250429 090136 57 100.00 KOSPI 금속 N N N N N 1374 5 2 0.37 4122 3 0.01 1374 1374 1374 1779 959 1369 1374.00 0.43 0 0 1391 1380 1369 1358 1347 1385 1363 102 410 500 930 1 1 20300360 279 -57.25 0.18 12 0.00 -24.00 7693.00 1900 20240514 -27.68 1160 20250407 18.45 1380 -0.43 20250428 1160 18.45 20250407 1900 -27.68 20240514 1160 18.45 20250407 0.02 Y 002690 500 101 억 87758 N N 1 N 00 N
10 20250428 160135 57 100.00 KOSPI 금속 N N N N N 1369 5 2 0.37 25111206 18342 151.01 1358 1380 1358 1773 955 1364 1369.05 0.43 0 -41 1381 1372 1361 1352 1341 1377 1357 102 409 500 920 1 1 20300360 278 -57.04 0.18 12 0.09 -24.00 7693.00 1900 20240514 -27.95 1160 20250407 18.02 1380 -0.80 20250428 1160 18.02 20250407 1900 -27.95 20240514 1160 18.02 20250407 0.02 Y 002690 500 101 억 87785 N N 1 N 00 N
11 20250428 150135 57 100.00 KOSPI 금속 N N N N N 1371 7 2 0.51 23840308 17414 143.37 1358 1380 1358 1773 955 1364 1369.03 0.43 0 258 1381 1372 1361 1352 1341 1377 1357 102 409 500 920 1 1 20300360 278 -57.12 0.18 12 0.09 -24.00 7693.00 1900 20240514 -27.84 1160 20250407 18.19 1380 -0.65 20250428 1160 18.19 20250407 1900 -27.84 20240514 1160 18.19 20250407 0.02 Y 002690 500 101 억 87785 N N 17 N 00 N
12 20250428 140135 57 100.00 KOSPI 금속 N N N N N 1370 6 2 0.44 22418622 16377 134.83 1358 1380 1358 1773 955 1364 1368.91 0.43 0 348 1381 1372 1361 1352 1341 1377 1357 102 409 500 920 1 1 20300360 278 -57.08 0.18 12 0.08 -24.00 7693.00 1900 20240514 -27.89 1160 20250407 18.10 1380 -0.72 20250428 1160 18.10 20250407 1900 -27.89 20240514 1160 18.10 20250407 0.02 Y 002690 500 101 억 87785 N N 17 N 00 N