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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002690/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
20250221,160136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1231,8,2,0.65,25081613,20281,168.39,1234,1260,1219,1589,857,1223,1236.70,0.21,0,309,1299,1261,1242,1204,1185,1251,1194,102,366,500,850,1,1,20300360,250,-7.89,0.16,12,0.10,-156.00,7631.00,1965,20240221,-37.35,1190,20241210,3.45,1377,-10.60,20250103,1205,2.16,20250217,1965,-37.35,20240221,1190,3.45,20241210,0.22,N,002690,500,101 억,,42467,N,N,11,N,00,N
20250221,150136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1232,9,2,0.74,24200089,19562,162.42,1234,1260,1219,1589,857,1223,1237.10,0.21,0,312,1299,1261,1242,1204,1185,1251,1194,102,366,500,850,1,1,20300360,250,-7.90,0.16,12,0.10,-156.00,7631.00,1965,20240221,-37.30,1190,20241210,3.53,1377,-10.53,20250103,1205,2.24,20250217,1965,-37.30,20240221,1190,3.53,20241210,0.22,N,002690,500,101 억,,42467,N,N,5,N,00,N
20250221,140136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1232,9,2,0.74,23301962,18833,156.37,1234,1260,1219,1589,857,1223,1237.29,0.21,0,313,1299,1261,1242,1204,1185,1251,1194,102,366,500,850,1,1,20300360,250,-7.90,0.16,12,0.09,-156.00,7631.00,1965,20240221,-37.30,1190,20241210,3.53,1377,-10.53,20250103,1205,2.24,20250217,1965,-37.30,20240221,1190,3.53,20241210,0.22,N,002690,500,101 억,,42467,N,N,5,N,00,N
20250221,130136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1232,9,2,0.74,23219812,18766,155.81,1234,1260,1219,1589,857,1223,1237.33,0.21,0,282,1299,1261,1242,1204,1185,1251,1194,102,366,500,850,1,1,20300360,250,-7.90,0.16,12,0.09,-156.00,7631.00,1965,20240221,-37.30,1190,20241210,3.53,1377,-10.53,20250103,1205,2.24,20250217,1965,-37.30,20240221,1190,3.53,20241210,0.22,N,002690,500,101 억,,42467,N,N,5,N,00,N
20250221,120136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1223,0,3,0.00,21497058,17367,144.20,1234,1260,1219,1589,857,1223,1237.81,0.21,0,354,1299,1261,1242,1204,1185,1251,1194,102,366,500,850,1,1,20300360,248,-7.84,0.16,12,0.09,-156.00,7631.00,1965,20240221,-37.76,1190,20241210,2.77,1377,-11.18,20250103,1205,1.49,20250217,1965,-37.76,20240221,1190,2.77,20241210,0.22,N,002690,500,101 억,,42467,N,N,5,N,00,N
20250221,110136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1227,4,2,0.33,12766865,10218,84.84,1234,1260,1222,1589,857,1223,1249.45,0.21,0,56,1299,1261,1242,1204,1185,1251,1194,102,366,500,850,1,1,20300360,249,-7.87,0.16,12,0.05,-156.00,7631.00,1965,20240221,-37.56,1190,20241210,3.11,1377,-10.89,20250103,1205,1.83,20250217,1965,-37.56,20240221,1190,3.11,20241210,0.22,N,002690,500,101 억,,42467,N,N,5,N,00,N
20250221,100136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1231,8,2,0.65,10873466,8681,72.08,1234,1260,1222,1589,857,1223,1252.56,0.21,0,56,1299,1261,1242,1204,1185,1251,1194,102,366,500,850,1,1,20300360,250,-7.89,0.16,12,0.04,-156.00,7631.00,1965,20240221,-37.35,1190,20241210,3.45,1377,-10.60,20250103,1205,2.16,20250217,1965,-37.35,20240221,1190,3.45,20241210,0.22,N,002690,500,101 억,,42467,N,N,5,N,00,N
20250221,090136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1234,11,2,0.90,373902,303,2.52,1234,1234,1234,1589,857,1223,1234.00,0.21,0,0,1299,1261,1242,1204,1185,1251,1194,102,366,500,850,1,1,20300360,251,-7.91,0.16,12,0.00,-156.00,7631.00,1965,20240221,-37.20,1190,20241210,3.70,1377,-10.38,20250103,1205,2.41,20250217,1965,-37.20,20240221,1190,3.70,20241210,0.22,N,002690,500,101 억,,42467,N,N,5,N,00,N
20250220,160136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1223,-17,5,-1.37,14787005,12043,168.32,1246,1280,1223,1612,868,1240,1228.13,0.21,0,-8,1259,1249,1234,1224,1209,1254,1229,102,372,500,860,1,1,20300360,248,-7.84,0.16,12,0.06,-156.00,7631.00,1965,20240221,-37.76,1190,20241210,2.77,1377,-11.18,20250103,1205,1.49,20250217,1965,-37.76,20240221,1190,2.77,20241210,0.22,N,002690,500,101 억,,42489,N,N,5,N,00,N
20250220,150135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1227,-13,5,-1.05,12490803,10166,142.08,1246,1280,1224,1612,868,1240,1228.68,0.21,0,83,1259,1249,1234,1224,1209,1254,1229,102,372,500,860,1,1,20300360,249,-7.87,0.16,12,0.05,-156.00,7631.00,1965,20240221,-37.56,1190,20241210,3.11,1377,-10.89,20250103,1205,1.83,20250217,1965,-37.56,20240221,1190,3.11,20241210,0.22,N,002690,500,101 억,,42489,N,N,19,N,00,N
20250220,140136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1230,-10,5,-0.81,7897163,6416,89.67,1246,1280,1226,1612,868,1240,1230.85,0.21,0,69,1259,1249,1234,1224,1209,1254,1229,102,372,500,860,1,1,20300360,250,-7.88,0.16,12,0.03,-156.00,7631.00,1965,20240221,-37.40,1190,20241210,3.36,1377,-10.68,20250103,1205,2.07,20250217,1965,-37.40,20240221,1190,3.36,20241210,0.22,N,002690,500,101 억,,42489,N,N,19,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 20250221 160136 57 100.00 KOSPI 금속 N N N N N 1231 8 2 0.65 25081613 20281 168.39 1234 1260 1219 1589 857 1223 1236.70 0.21 0 309 1299 1261 1242 1204 1185 1251 1194 102 366 500 850 1 1 20300360 250 -7.89 0.16 12 0.10 -156.00 7631.00 1965 20240221 -37.35 1190 20241210 3.45 1377 -10.60 20250103 1205 2.16 20250217 1965 -37.35 20240221 1190 3.45 20241210 0.22 N 002690 500 101 억 42467 N N 11 N 00 N
3 20250221 150136 57 100.00 KOSPI 금속 N N N N N 1232 9 2 0.74 24200089 19562 162.42 1234 1260 1219 1589 857 1223 1237.10 0.21 0 312 1299 1261 1242 1204 1185 1251 1194 102 366 500 850 1 1 20300360 250 -7.90 0.16 12 0.10 -156.00 7631.00 1965 20240221 -37.30 1190 20241210 3.53 1377 -10.53 20250103 1205 2.24 20250217 1965 -37.30 20240221 1190 3.53 20241210 0.22 N 002690 500 101 억 42467 N N 5 N 00 N
4 20250221 140136 57 100.00 KOSPI 금속 N N N N N 1232 9 2 0.74 23301962 18833 156.37 1234 1260 1219 1589 857 1223 1237.29 0.21 0 313 1299 1261 1242 1204 1185 1251 1194 102 366 500 850 1 1 20300360 250 -7.90 0.16 12 0.09 -156.00 7631.00 1965 20240221 -37.30 1190 20241210 3.53 1377 -10.53 20250103 1205 2.24 20250217 1965 -37.30 20240221 1190 3.53 20241210 0.22 N 002690 500 101 억 42467 N N 5 N 00 N
5 20250221 130136 57 100.00 KOSPI 금속 N N N N N 1232 9 2 0.74 23219812 18766 155.81 1234 1260 1219 1589 857 1223 1237.33 0.21 0 282 1299 1261 1242 1204 1185 1251 1194 102 366 500 850 1 1 20300360 250 -7.90 0.16 12 0.09 -156.00 7631.00 1965 20240221 -37.30 1190 20241210 3.53 1377 -10.53 20250103 1205 2.24 20250217 1965 -37.30 20240221 1190 3.53 20241210 0.22 N 002690 500 101 억 42467 N N 5 N 00 N
6 20250221 120136 57 100.00 KOSPI 금속 N N N N N 1223 0 3 0.00 21497058 17367 144.20 1234 1260 1219 1589 857 1223 1237.81 0.21 0 354 1299 1261 1242 1204 1185 1251 1194 102 366 500 850 1 1 20300360 248 -7.84 0.16 12 0.09 -156.00 7631.00 1965 20240221 -37.76 1190 20241210 2.77 1377 -11.18 20250103 1205 1.49 20250217 1965 -37.76 20240221 1190 2.77 20241210 0.22 N 002690 500 101 억 42467 N N 5 N 00 N
7 20250221 110136 57 100.00 KOSPI 금속 N N N N N 1227 4 2 0.33 12766865 10218 84.84 1234 1260 1222 1589 857 1223 1249.45 0.21 0 56 1299 1261 1242 1204 1185 1251 1194 102 366 500 850 1 1 20300360 249 -7.87 0.16 12 0.05 -156.00 7631.00 1965 20240221 -37.56 1190 20241210 3.11 1377 -10.89 20250103 1205 1.83 20250217 1965 -37.56 20240221 1190 3.11 20241210 0.22 N 002690 500 101 억 42467 N N 5 N 00 N
8 20250221 100136 57 100.00 KOSPI 금속 N N N N N 1231 8 2 0.65 10873466 8681 72.08 1234 1260 1222 1589 857 1223 1252.56 0.21 0 56 1299 1261 1242 1204 1185 1251 1194 102 366 500 850 1 1 20300360 250 -7.89 0.16 12 0.04 -156.00 7631.00 1965 20240221 -37.35 1190 20241210 3.45 1377 -10.60 20250103 1205 2.16 20250217 1965 -37.35 20240221 1190 3.45 20241210 0.22 N 002690 500 101 억 42467 N N 5 N 00 N
9 20250221 090136 57 100.00 KOSPI 금속 N N N N N 1234 11 2 0.90 373902 303 2.52 1234 1234 1234 1589 857 1223 1234.00 0.21 0 0 1299 1261 1242 1204 1185 1251 1194 102 366 500 850 1 1 20300360 251 -7.91 0.16 12 0.00 -156.00 7631.00 1965 20240221 -37.20 1190 20241210 3.70 1377 -10.38 20250103 1205 2.41 20250217 1965 -37.20 20240221 1190 3.70 20241210 0.22 N 002690 500 101 억 42467 N N 5 N 00 N
10 20250220 160136 57 100.00 KOSPI 금속 N N N N N 1223 -17 5 -1.37 14787005 12043 168.32 1246 1280 1223 1612 868 1240 1228.13 0.21 0 -8 1259 1249 1234 1224 1209 1254 1229 102 372 500 860 1 1 20300360 248 -7.84 0.16 12 0.06 -156.00 7631.00 1965 20240221 -37.76 1190 20241210 2.77 1377 -11.18 20250103 1205 1.49 20250217 1965 -37.76 20240221 1190 2.77 20241210 0.22 N 002690 500 101 억 42489 N N 5 N 00 N
11 20250220 150135 57 100.00 KOSPI 금속 N N N N N 1227 -13 5 -1.05 12490803 10166 142.08 1246 1280 1224 1612 868 1240 1228.68 0.21 0 83 1259 1249 1234 1224 1209 1254 1229 102 372 500 860 1 1 20300360 249 -7.87 0.16 12 0.05 -156.00 7631.00 1965 20240221 -37.56 1190 20241210 3.11 1377 -10.89 20250103 1205 1.83 20250217 1965 -37.56 20240221 1190 3.11 20241210 0.22 N 002690 500 101 억 42489 N N 19 N 00 N
12 20250220 140136 57 100.00 KOSPI 금속 N N N N N 1230 -10 5 -0.81 7897163 6416 89.67 1246 1280 1226 1612 868 1240 1230.85 0.21 0 69 1259 1249 1234 1224 1209 1254 1229 102 372 500 860 1 1 20300360 250 -7.88 0.16 12 0.03 -156.00 7631.00 1965 20240221 -37.40 1190 20241210 3.36 1377 -10.68 20250103 1205 2.07 20250217 1965 -37.40 20240221 1190 3.36 20241210 0.22 N 002690 500 101 억 42489 N N 19 N 00 N