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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002690/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
20250312,160134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1242,-3,5,-0.24,34896697,28010,290.83,1251,1257,1234,1618,872,1245,1245.87,0.21,0,16,1273,1258,1239,1224,1205,1266,1232,102,373,500,870,1,1,20300360,252,-7.96,0.16,12,0.14,-156.00,7631.00,1930,20240319,-35.65,1190,20241210,4.37,1377,-9.80,20250103,1205,3.07,20250217,1930,-35.65,20240319,1190,4.37,20241210,0.17,N,002690,500,101 억,,42692,N,N,24,N,00,N
20250312,150134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1240,-5,5,-0.40,34017231,27299,283.45,1251,1257,1234,1618,872,1245,1246.10,0.21,0,25,1273,1258,1239,1224,1205,1266,1232,102,373,500,870,1,1,20300360,252,-7.95,0.16,12,0.13,-156.00,7631.00,1930,20240319,-35.75,1190,20241210,4.20,1377,-9.95,20250103,1205,2.90,20250217,1930,-35.75,20240319,1190,4.20,20241210,0.17,N,002690,500,101 억,,42692,N,N,3,N,00,N
20250312,140134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1245,0,3,0.00,32070430,25732,267.18,1251,1257,1234,1618,872,1245,1246.32,0.21,0,18,1273,1258,1239,1224,1205,1266,1232,102,373,500,870,1,1,20300360,253,-7.98,0.16,12,0.13,-156.00,7631.00,1930,20240319,-35.49,1190,20241210,4.62,1377,-9.59,20250103,1205,3.32,20250217,1930,-35.49,20240319,1190,4.62,20241210,0.17,N,002690,500,101 억,,42692,N,N,3,N,00,N
20250312,130134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1248,3,2,0.24,31944685,25631,266.13,1251,1257,1234,1618,872,1245,1246.33,0.21,0,19,1273,1258,1239,1224,1205,1266,1232,102,373,500,870,1,1,20300360,253,-8.00,0.16,12,0.13,-156.00,7631.00,1930,20240319,-35.34,1190,20241210,4.87,1377,-9.37,20250103,1205,3.57,20250217,1930,-35.34,20240319,1190,4.87,20241210,0.17,N,002690,500,101 억,,42692,N,N,3,N,00,N
20250312,120134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1248,3,2,0.24,31817790,25529,265.07,1251,1257,1234,1618,872,1245,1246.34,0.21,0,20,1273,1258,1239,1224,1205,1266,1232,102,373,500,870,1,1,20300360,253,-8.00,0.16,12,0.13,-156.00,7631.00,1930,20240319,-35.34,1190,20241210,4.87,1377,-9.37,20250103,1205,3.57,20250217,1930,-35.34,20240319,1190,4.87,20241210,0.17,N,002690,500,101 억,,42692,N,N,3,N,00,N
20250312,110134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1234,-11,5,-0.88,30285886,24301,252.32,1251,1257,1234,1618,872,1245,1246.28,0.21,0,59,1273,1258,1239,1224,1205,1266,1232,102,373,500,870,1,1,20300360,251,-7.91,0.16,12,0.12,-156.00,7631.00,1930,20240319,-36.06,1190,20241210,3.70,1377,-10.38,20250103,1205,2.41,20250217,1930,-36.06,20240319,1190,3.70,20241210,0.17,N,002690,500,101 억,,42692,N,N,3,N,00,N
20250312,100134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1247,2,2,0.16,22254293,17834,185.17,1251,1257,1245,1618,872,1245,1247.86,0.21,0,118,1273,1258,1239,1224,1205,1266,1232,102,373,500,870,1,1,20300360,253,-7.99,0.16,12,0.09,-156.00,7631.00,1930,20240319,-35.39,1190,20241210,4.79,1377,-9.44,20250103,1205,3.49,20250217,1930,-35.39,20240319,1190,4.79,20241210,0.17,N,002690,500,101 억,,42692,N,N,3,N,00,N
20250312,090134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1257,12,2,0.96,1994262,1594,16.55,1251,1257,1251,1618,872,1245,1251.11,0.21,0,0,1273,1258,1239,1224,1205,1266,1232,102,373,500,870,1,1,20300360,255,-8.06,0.16,12,0.01,-156.00,7631.00,1930,20240319,-34.87,1190,20241210,5.63,1377,-8.71,20250103,1205,4.32,20250217,1930,-34.87,20240319,1190,5.63,20241210,0.17,N,002690,500,101 억,,42692,N,N,3,N,00,N
20250311,160133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1245,16,2,1.30,11918358,9622,73.73,1223,1254,1220,1597,861,1229,1238.66,0.21,0,180,1250,1239,1232,1221,1214,1245,1227,102,368,500,860,1,1,20300360,253,-7.98,0.16,12,0.05,-156.00,7631.00,1938,20240227,-35.76,1190,20241210,4.62,1377,-9.59,20250103,1205,3.32,20250217,1930,-35.49,20240319,1190,4.62,20241210,0.17,N,002690,500,101 억,,42525,N,N,3,N,00,N
20250311,150134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1242,13,2,1.06,10831085,8747,67.03,1223,1254,1220,1597,861,1229,1238.26,0.21,0,159,1250,1239,1232,1221,1214,1245,1227,102,368,500,860,1,1,20300360,252,-7.96,0.16,12,0.04,-156.00,7631.00,1938,20240227,-35.91,1190,20241210,4.37,1377,-9.80,20250103,1205,3.07,20250217,1930,-35.65,20240319,1190,4.37,20241210,0.17,N,002690,500,101 억,,42525,N,N,2,N,00,N
20250311,140134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1252,23,2,1.87,7782394,6300,48.28,1223,1254,1220,1597,861,1229,1235.30,0.21,0,29,1250,1239,1232,1221,1214,1245,1227,102,368,500,860,1,1,20300360,254,-8.03,0.16,12,0.03,-156.00,7631.00,1938,20240227,-35.40,1190,20241210,5.21,1377,-9.08,20250103,1205,3.90,20250217,1930,-35.13,20240319,1190,5.21,20241210,0.17,N,002690,500,101 억,,42525,N,N,2,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 20250312 160134 57 100.00 KOSPI 금속 N N N N N 1242 -3 5 -0.24 34896697 28010 290.83 1251 1257 1234 1618 872 1245 1245.87 0.21 0 16 1273 1258 1239 1224 1205 1266 1232 102 373 500 870 1 1 20300360 252 -7.96 0.16 12 0.14 -156.00 7631.00 1930 20240319 -35.65 1190 20241210 4.37 1377 -9.80 20250103 1205 3.07 20250217 1930 -35.65 20240319 1190 4.37 20241210 0.17 N 002690 500 101 억 42692 N N 24 N 00 N
3 20250312 150134 57 100.00 KOSPI 금속 N N N N N 1240 -5 5 -0.40 34017231 27299 283.45 1251 1257 1234 1618 872 1245 1246.10 0.21 0 25 1273 1258 1239 1224 1205 1266 1232 102 373 500 870 1 1 20300360 252 -7.95 0.16 12 0.13 -156.00 7631.00 1930 20240319 -35.75 1190 20241210 4.20 1377 -9.95 20250103 1205 2.90 20250217 1930 -35.75 20240319 1190 4.20 20241210 0.17 N 002690 500 101 억 42692 N N 3 N 00 N
4 20250312 140134 57 100.00 KOSPI 금속 N N N N N 1245 0 3 0.00 32070430 25732 267.18 1251 1257 1234 1618 872 1245 1246.32 0.21 0 18 1273 1258 1239 1224 1205 1266 1232 102 373 500 870 1 1 20300360 253 -7.98 0.16 12 0.13 -156.00 7631.00 1930 20240319 -35.49 1190 20241210 4.62 1377 -9.59 20250103 1205 3.32 20250217 1930 -35.49 20240319 1190 4.62 20241210 0.17 N 002690 500 101 억 42692 N N 3 N 00 N
5 20250312 130134 57 100.00 KOSPI 금속 N N N N N 1248 3 2 0.24 31944685 25631 266.13 1251 1257 1234 1618 872 1245 1246.33 0.21 0 19 1273 1258 1239 1224 1205 1266 1232 102 373 500 870 1 1 20300360 253 -8.00 0.16 12 0.13 -156.00 7631.00 1930 20240319 -35.34 1190 20241210 4.87 1377 -9.37 20250103 1205 3.57 20250217 1930 -35.34 20240319 1190 4.87 20241210 0.17 N 002690 500 101 억 42692 N N 3 N 00 N
6 20250312 120134 57 100.00 KOSPI 금속 N N N N N 1248 3 2 0.24 31817790 25529 265.07 1251 1257 1234 1618 872 1245 1246.34 0.21 0 20 1273 1258 1239 1224 1205 1266 1232 102 373 500 870 1 1 20300360 253 -8.00 0.16 12 0.13 -156.00 7631.00 1930 20240319 -35.34 1190 20241210 4.87 1377 -9.37 20250103 1205 3.57 20250217 1930 -35.34 20240319 1190 4.87 20241210 0.17 N 002690 500 101 억 42692 N N 3 N 00 N
7 20250312 110134 57 100.00 KOSPI 금속 N N N N N 1234 -11 5 -0.88 30285886 24301 252.32 1251 1257 1234 1618 872 1245 1246.28 0.21 0 59 1273 1258 1239 1224 1205 1266 1232 102 373 500 870 1 1 20300360 251 -7.91 0.16 12 0.12 -156.00 7631.00 1930 20240319 -36.06 1190 20241210 3.70 1377 -10.38 20250103 1205 2.41 20250217 1930 -36.06 20240319 1190 3.70 20241210 0.17 N 002690 500 101 억 42692 N N 3 N 00 N
8 20250312 100134 57 100.00 KOSPI 금속 N N N N N 1247 2 2 0.16 22254293 17834 185.17 1251 1257 1245 1618 872 1245 1247.86 0.21 0 118 1273 1258 1239 1224 1205 1266 1232 102 373 500 870 1 1 20300360 253 -7.99 0.16 12 0.09 -156.00 7631.00 1930 20240319 -35.39 1190 20241210 4.79 1377 -9.44 20250103 1205 3.49 20250217 1930 -35.39 20240319 1190 4.79 20241210 0.17 N 002690 500 101 억 42692 N N 3 N 00 N
9 20250312 090134 57 100.00 KOSPI 금속 N N N N N 1257 12 2 0.96 1994262 1594 16.55 1251 1257 1251 1618 872 1245 1251.11 0.21 0 0 1273 1258 1239 1224 1205 1266 1232 102 373 500 870 1 1 20300360 255 -8.06 0.16 12 0.01 -156.00 7631.00 1930 20240319 -34.87 1190 20241210 5.63 1377 -8.71 20250103 1205 4.32 20250217 1930 -34.87 20240319 1190 5.63 20241210 0.17 N 002690 500 101 억 42692 N N 3 N 00 N
10 20250311 160133 57 100.00 KOSPI 금속 N N N N N 1245 16 2 1.30 11918358 9622 73.73 1223 1254 1220 1597 861 1229 1238.66 0.21 0 180 1250 1239 1232 1221 1214 1245 1227 102 368 500 860 1 1 20300360 253 -7.98 0.16 12 0.05 -156.00 7631.00 1938 20240227 -35.76 1190 20241210 4.62 1377 -9.59 20250103 1205 3.32 20250217 1930 -35.49 20240319 1190 4.62 20241210 0.17 N 002690 500 101 억 42525 N N 3 N 00 N
11 20250311 150134 57 100.00 KOSPI 금속 N N N N N 1242 13 2 1.06 10831085 8747 67.03 1223 1254 1220 1597 861 1229 1238.26 0.21 0 159 1250 1239 1232 1221 1214 1245 1227 102 368 500 860 1 1 20300360 252 -7.96 0.16 12 0.04 -156.00 7631.00 1938 20240227 -35.91 1190 20241210 4.37 1377 -9.80 20250103 1205 3.07 20250217 1930 -35.65 20240319 1190 4.37 20241210 0.17 N 002690 500 101 억 42525 N N 2 N 00 N
12 20250311 140134 57 100.00 KOSPI 금속 N N N N N 1252 23 2 1.87 7782394 6300 48.28 1223 1254 1220 1597 861 1229 1235.30 0.21 0 29 1250 1239 1232 1221 1214 1245 1227 102 368 500 860 1 1 20300360 254 -8.03 0.16 12 0.03 -156.00 7631.00 1938 20240227 -35.40 1190 20241210 5.21 1377 -9.08 20250103 1205 3.90 20250217 1930 -35.13 20240319 1190 5.21 20241210 0.17 N 002690 500 101 억 42525 N N 2 N 00 N