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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002690/price/prices-20250501.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
20250512,160131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1393,13,2,0.94,12885626,9258,61.00,1380,1400,1380,1794,966,1380,1391.84,0.43,0,521,1408,1393,1379,1364,1350,1394,1365,102,414,500,930,1,1,20300360,283,-58.04,0.18,12,0.05,-24.00,7693.00,1900,20240514,-26.68,1160,20250407,20.09,1400,0.00,20250502,1160,20.09,20250407,1900,-26.68,20240514,1160,20.09,20250407,0.02,Y,002690,500,101 억,,88163,N,N,1,N,00,N
20250512,150132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1391,11,2,0.80,11689139,8399,55.34,1380,1400,1380,1794,966,1380,1391.73,0.43,0,760,1408,1393,1379,1364,1350,1394,1365,102,414,500,930,1,1,20300360,282,-57.96,0.18,12,0.04,-24.00,7693.00,1900,20240514,-26.79,1160,20250407,19.91,1400,0.00,20250502,1160,19.91,20250407,1900,-26.79,20240514,1160,19.91,20250407,0.02,Y,002690,500,101 억,,88163,N,N,1,N,00,N
20250512,140132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1393,13,2,0.94,11211309,8055,53.07,1380,1400,1380,1794,966,1380,1391.84,0.43,0,495,1408,1393,1379,1364,1350,1394,1365,102,414,500,930,1,1,20300360,283,-58.04,0.18,12,0.04,-24.00,7693.00,1900,20240514,-26.68,1160,20250407,20.09,1400,0.00,20250502,1160,20.09,20250407,1900,-26.68,20240514,1160,20.09,20250407,0.02,Y,002690,500,101 억,,88163,N,N,1,N,00,N
20250512,130132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1393,13,2,0.94,8462920,6082,40.07,1380,1400,1380,1794,966,1380,1391.47,0.43,0,489,1408,1393,1379,1364,1350,1394,1365,102,414,500,930,1,1,20300360,283,-58.04,0.18,12,0.03,-24.00,7693.00,1900,20240514,-26.68,1160,20250407,20.09,1400,0.00,20250502,1160,20.09,20250407,1900,-26.68,20240514,1160,20.09,20250407,0.02,Y,002690,500,101 억,,88163,N,N,1,N,00,N
20250512,120133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1394,14,2,1.01,8386300,6027,39.71,1380,1400,1380,1794,966,1380,1391.46,0.43,0,489,1408,1393,1379,1364,1350,1394,1365,102,414,500,930,1,1,20300360,283,-58.08,0.18,12,0.03,-24.00,7693.00,1900,20240514,-26.63,1160,20250407,20.17,1400,0.00,20250502,1160,20.17,20250407,1900,-26.63,20240514,1160,20.17,20250407,0.02,Y,002690,500,101 억,,88163,N,N,1,N,00,N
20250512,110132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1393,13,2,0.94,6917995,4972,32.76,1380,1400,1380,1794,966,1380,1391.39,0.43,0,489,1408,1393,1379,1364,1350,1394,1365,102,414,500,930,1,1,20300360,283,-58.04,0.18,12,0.02,-24.00,7693.00,1900,20240514,-26.68,1160,20250407,20.09,1400,0.00,20250502,1160,20.09,20250407,1900,-26.68,20240514,1160,20.09,20250407,0.02,Y,002690,500,101 억,,88163,N,N,1,N,00,N
20250512,100133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1394,14,2,1.01,4090657,2943,19.39,1380,1400,1380,1794,966,1380,1389.96,0.43,0,493,1408,1393,1379,1364,1350,1394,1365,102,414,500,930,1,1,20300360,283,-58.08,0.18,12,0.01,-24.00,7693.00,1900,20240514,-26.63,1160,20250407,20.17,1400,0.00,20250502,1160,20.17,20250407,1900,-26.63,20240514,1160,20.17,20250407,0.02,Y,002690,500,101 억,,88163,N,N,1,N,00,N
20250512,090132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1400,20,2,1.45,1259997,913,6.02,1380,1400,1380,1794,966,1380,1380.06,0.43,0,831,1408,1393,1379,1364,1350,1394,1365,102,414,500,930,1,1,20300360,284,-58.33,0.18,12,0.00,-24.00,7693.00,1900,20240514,-26.32,1160,20250407,20.69,1400,0.00,20250502,1160,20.69,20250407,1900,-26.32,20240514,1160,20.69,20250407,0.02,Y,002690,500,101 억,,88163,N,N,1,N,00,N
20250509,160132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1380,0,3,0.00,20910104,15176,59.20,1380,1394,1365,1794,966,1380,1377.84,0.43,0,-16,1394,1387,1378,1371,1362,1390,1374,102,414,500,930,1,1,20300360,280,-57.50,0.18,12,0.07,-24.00,7693.00,1900,20240514,-27.37,1160,20250407,18.97,1400,-1.43,20250502,1160,18.97,20250407,1900,-27.37,20240514,1160,18.97,20250407,0.02,Y,002690,500,101 억,,88179,N,N,1,N,00,N
20250509,150132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1386,6,2,0.43,20540219,14908,58.16,1380,1394,1365,1794,966,1380,1377.80,0.43,0,210,1394,1387,1378,1371,1362,1390,1374,102,414,500,930,1,1,20300360,281,-57.75,0.18,12,0.07,-24.00,7693.00,1900,20240514,-27.05,1160,20250407,19.48,1400,-1.00,20250502,1160,19.48,20250407,1900,-27.05,20240514,1160,19.48,20250407,0.02,Y,002690,500,101 억,,88179,N,N,0,N,00,N
20250509,140131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1391,11,2,0.80,17362592,12614,49.21,1380,1394,1365,1794,966,1380,1376.45,0.43,0,212,1394,1387,1378,1371,1362,1390,1374,102,414,500,930,1,1,20300360,282,-57.96,0.18,12,0.06,-24.00,7693.00,1900,20240514,-26.79,1160,20250407,19.91,1400,-0.64,20250502,1160,19.91,20250407,1900,-26.79,20240514,1160,19.91,20250407,0.02,Y,002690,500,101 억,,88179,N,N,0,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 20250512 160131 57 100.00 KOSPI 금속 N N N N N 1393 13 2 0.94 12885626 9258 61.00 1380 1400 1380 1794 966 1380 1391.84 0.43 0 521 1408 1393 1379 1364 1350 1394 1365 102 414 500 930 1 1 20300360 283 -58.04 0.18 12 0.05 -24.00 7693.00 1900 20240514 -26.68 1160 20250407 20.09 1400 0.00 20250502 1160 20.09 20250407 1900 -26.68 20240514 1160 20.09 20250407 0.02 Y 002690 500 101 억 88163 N N 1 N 00 N
3 20250512 150132 57 100.00 KOSPI 금속 N N N N N 1391 11 2 0.80 11689139 8399 55.34 1380 1400 1380 1794 966 1380 1391.73 0.43 0 760 1408 1393 1379 1364 1350 1394 1365 102 414 500 930 1 1 20300360 282 -57.96 0.18 12 0.04 -24.00 7693.00 1900 20240514 -26.79 1160 20250407 19.91 1400 0.00 20250502 1160 19.91 20250407 1900 -26.79 20240514 1160 19.91 20250407 0.02 Y 002690 500 101 억 88163 N N 1 N 00 N
4 20250512 140132 57 100.00 KOSPI 금속 N N N N N 1393 13 2 0.94 11211309 8055 53.07 1380 1400 1380 1794 966 1380 1391.84 0.43 0 495 1408 1393 1379 1364 1350 1394 1365 102 414 500 930 1 1 20300360 283 -58.04 0.18 12 0.04 -24.00 7693.00 1900 20240514 -26.68 1160 20250407 20.09 1400 0.00 20250502 1160 20.09 20250407 1900 -26.68 20240514 1160 20.09 20250407 0.02 Y 002690 500 101 억 88163 N N 1 N 00 N
5 20250512 130132 57 100.00 KOSPI 금속 N N N N N 1393 13 2 0.94 8462920 6082 40.07 1380 1400 1380 1794 966 1380 1391.47 0.43 0 489 1408 1393 1379 1364 1350 1394 1365 102 414 500 930 1 1 20300360 283 -58.04 0.18 12 0.03 -24.00 7693.00 1900 20240514 -26.68 1160 20250407 20.09 1400 0.00 20250502 1160 20.09 20250407 1900 -26.68 20240514 1160 20.09 20250407 0.02 Y 002690 500 101 억 88163 N N 1 N 00 N
6 20250512 120133 57 100.00 KOSPI 금속 N N N N N 1394 14 2 1.01 8386300 6027 39.71 1380 1400 1380 1794 966 1380 1391.46 0.43 0 489 1408 1393 1379 1364 1350 1394 1365 102 414 500 930 1 1 20300360 283 -58.08 0.18 12 0.03 -24.00 7693.00 1900 20240514 -26.63 1160 20250407 20.17 1400 0.00 20250502 1160 20.17 20250407 1900 -26.63 20240514 1160 20.17 20250407 0.02 Y 002690 500 101 억 88163 N N 1 N 00 N
7 20250512 110132 57 100.00 KOSPI 금속 N N N N N 1393 13 2 0.94 6917995 4972 32.76 1380 1400 1380 1794 966 1380 1391.39 0.43 0 489 1408 1393 1379 1364 1350 1394 1365 102 414 500 930 1 1 20300360 283 -58.04 0.18 12 0.02 -24.00 7693.00 1900 20240514 -26.68 1160 20250407 20.09 1400 0.00 20250502 1160 20.09 20250407 1900 -26.68 20240514 1160 20.09 20250407 0.02 Y 002690 500 101 억 88163 N N 1 N 00 N
8 20250512 100133 57 100.00 KOSPI 금속 N N N N N 1394 14 2 1.01 4090657 2943 19.39 1380 1400 1380 1794 966 1380 1389.96 0.43 0 493 1408 1393 1379 1364 1350 1394 1365 102 414 500 930 1 1 20300360 283 -58.08 0.18 12 0.01 -24.00 7693.00 1900 20240514 -26.63 1160 20250407 20.17 1400 0.00 20250502 1160 20.17 20250407 1900 -26.63 20240514 1160 20.17 20250407 0.02 Y 002690 500 101 억 88163 N N 1 N 00 N
9 20250512 090132 57 100.00 KOSPI 금속 N N N N N 1400 20 2 1.45 1259997 913 6.02 1380 1400 1380 1794 966 1380 1380.06 0.43 0 831 1408 1393 1379 1364 1350 1394 1365 102 414 500 930 1 1 20300360 284 -58.33 0.18 12 0.00 -24.00 7693.00 1900 20240514 -26.32 1160 20250407 20.69 1400 0.00 20250502 1160 20.69 20250407 1900 -26.32 20240514 1160 20.69 20250407 0.02 Y 002690 500 101 억 88163 N N 1 N 00 N
10 20250509 160132 57 100.00 KOSPI 금속 N N N N N 1380 0 3 0.00 20910104 15176 59.20 1380 1394 1365 1794 966 1380 1377.84 0.43 0 -16 1394 1387 1378 1371 1362 1390 1374 102 414 500 930 1 1 20300360 280 -57.50 0.18 12 0.07 -24.00 7693.00 1900 20240514 -27.37 1160 20250407 18.97 1400 -1.43 20250502 1160 18.97 20250407 1900 -27.37 20240514 1160 18.97 20250407 0.02 Y 002690 500 101 억 88179 N N 1 N 00 N
11 20250509 150132 57 100.00 KOSPI 금속 N N N N N 1386 6 2 0.43 20540219 14908 58.16 1380 1394 1365 1794 966 1380 1377.80 0.43 0 210 1394 1387 1378 1371 1362 1390 1374 102 414 500 930 1 1 20300360 281 -57.75 0.18 12 0.07 -24.00 7693.00 1900 20240514 -27.05 1160 20250407 19.48 1400 -1.00 20250502 1160 19.48 20250407 1900 -27.05 20240514 1160 19.48 20250407 0.02 Y 002690 500 101 억 88179 N N 0 N 00 N
12 20250509 140131 57 100.00 KOSPI 금속 N N N N N 1391 11 2 0.80 17362592 12614 49.21 1380 1394 1365 1794 966 1380 1376.45 0.43 0 212 1394 1387 1378 1371 1362 1390 1374 102 414 500 930 1 1 20300360 282 -57.96 0.18 12 0.06 -24.00 7693.00 1900 20240514 -26.79 1160 20250407 19.91 1400 -0.64 20250502 1160 19.91 20250407 1900 -26.79 20240514 1160 19.91 20250407 0.02 Y 002690 500 101 억 88179 N N 0 N 00 N