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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1245,20,2,1.63,23486638,18916,756.64,1225,1255,1225,1592,858,1225,1241.63,0.51,0,30,1238,1231,1222,1215,1206,1227,1211,102,367,500,830,1,1,20300360,253,-51.88,0.16,12,0.09,-24.00,7693.00,1900,20240514,-34.47,1160,20250407,7.33,1377,-9.59,20250103,1160,7.33,20250407,1900,-34.47,20240514,1160,7.33,20250407,0.07,Y,002690,500,101 억,,103258,N,N,0,N,00,N
20250414,150133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1251,26,2,2.12,20866703,16819,672.76,1225,1255,1225,1592,858,1225,1240.66,0.51,0,30,1238,1231,1222,1215,1206,1227,1211,102,367,500,830,1,1,20300360,254,-52.12,0.16,12,0.08,-24.00,7693.00,1900,20240514,-34.16,1160,20250407,7.84,1377,-9.15,20250103,1160,7.84,20250407,1900,-34.16,20240514,1160,7.84,20250407,0.07,Y,002690,500,101 억,,103258,N,N,0,N,00,N
20250414,140133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1251,26,2,2.12,17722639,14307,572.28,1225,1255,1225,1592,858,1225,1238.74,0.51,0,15,1238,1231,1222,1215,1206,1227,1211,102,367,500,830,1,1,20300360,254,-52.12,0.16,12,0.07,-24.00,7693.00,1900,20240514,-34.16,1160,20250407,7.84,1377,-9.15,20250103,1160,7.84,20250407,1900,-34.16,20240514,1160,7.84,20250407,0.07,Y,002690,500,101 억,,103258,N,N,0,N,00,N
20250414,130133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1253,28,2,2.29,14227415,11513,460.52,1225,1255,1225,1592,858,1225,1235.77,0.51,0,-92,1238,1231,1222,1215,1206,1227,1211,102,367,500,830,1,1,20300360,254,-52.21,0.16,12,0.06,-24.00,7693.00,1900,20240514,-34.05,1160,20250407,8.02,1377,-9.01,20250103,1160,8.02,20250407,1900,-34.05,20240514,1160,8.02,20250407,0.07,Y,002690,500,101 억,,103258,N,N,0,N,00,N
20250414,120133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1255,30,2,2.45,12831699,10394,415.76,1225,1255,1225,1592,858,1225,1234.53,0.51,0,-118,1238,1231,1222,1215,1206,1227,1211,102,367,500,830,1,1,20300360,255,-52.29,0.16,12,0.05,-24.00,7693.00,1900,20240514,-33.95,1160,20250407,8.19,1377,-8.86,20250103,1160,8.19,20250407,1900,-33.95,20240514,1160,8.19,20250407,0.07,Y,002690,500,101 억,,103258,N,N,0,N,00,N
20250414,110133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1255,30,2,2.45,12630992,10234,409.36,1225,1255,1225,1592,858,1225,1234.22,0.51,0,-125,1238,1231,1222,1215,1206,1227,1211,102,367,500,830,1,1,20300360,255,-52.29,0.16,12,0.05,-24.00,7693.00,1900,20240514,-33.95,1160,20250407,8.19,1377,-8.86,20250103,1160,8.19,20250407,1900,-33.95,20240514,1160,8.19,20250407,0.07,Y,002690,500,101 억,,103258,N,N,0,N,00,N
20250414,100133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1232,7,2,0.57,7060146,5746,229.84,1225,1234,1225,1592,858,1225,1228.71,0.51,0,-30,1238,1231,1222,1215,1206,1227,1211,102,367,500,830,1,1,20300360,250,-51.33,0.16,12,0.03,-24.00,7693.00,1900,20240514,-35.16,1160,20250407,6.21,1377,-10.53,20250103,1160,6.21,20250407,1900,-35.16,20240514,1160,6.21,20250407,0.07,Y,002690,500,101 억,,103258,N,N,0,N,00,N
20250414,090133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1225,0,3,0.00,1641509,1340,53.60,1225,1234,1225,1592,858,1225,1225.01,0.51,0,0,1238,1231,1222,1215,1206,1227,1211,102,367,500,830,1,1,20300360,249,-51.04,0.16,12,0.01,-24.00,7693.00,1900,20240514,-35.53,1160,20250407,5.60,1377,-11.04,20250103,1160,5.60,20250407,1900,-35.53,20240514,1160,5.60,20250407,0.07,Y,002690,500,101 억,,103258,N,N,0,N,00,N
20250411,160133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1225,1,2,0.08,3057454,2500,29.13,1229,1229,1213,1591,857,1224,1222.98,0.51,0,-59,1244,1234,1216,1206,1188,1239,1211,102,367,500,830,1,1,20300360,249,-51.04,0.16,12,0.01,-24.00,7693.00,1910,20240401,-35.86,1160,20250407,5.60,1377,-11.04,20250103,1160,5.60,20250407,1900,-35.53,20240514,1160,5.60,20250407,0.07,Y,002690,500,101 억,,103317,N,N,15,N,00,N
20250411,150133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1226,2,2,0.16,1688884,1383,16.12,1229,1229,1213,1591,857,1224,1221.17,0.51,0,-51,1244,1234,1216,1206,1188,1239,1211,102,367,500,830,1,1,20300360,249,-51.08,0.16,12,0.01,-24.00,7693.00,1910,20240401,-35.81,1160,20250407,5.69,1377,-10.97,20250103,1160,5.69,20250407,1900,-35.47,20240514,1160,5.69,20250407,0.07,Y,002690,500,101 억,,103317,N,N,15,N,00,N
20250411,140133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1222,-2,5,-0.16,1676632,1373,16.00,1229,1229,1213,1591,857,1224,1221.14,0.51,0,-51,1244,1234,1216,1206,1188,1239,1211,102,367,500,830,1,1,20300360,248,-50.92,0.16,12,0.01,-24.00,7693.00,1910,20240401,-36.02,1160,20250407,5.34,1377,-11.26,20250103,1160,5.34,20250407,1900,-35.68,20240514,1160,5.34,20250407,0.07,Y,002690,500,101 억,,103317,N,N,15,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 20250414 160133 57 100.00 KOSPI 금속 N N N N N 1245 20 2 1.63 23486638 18916 756.64 1225 1255 1225 1592 858 1225 1241.63 0.51 0 30 1238 1231 1222 1215 1206 1227 1211 102 367 500 830 1 1 20300360 253 -51.88 0.16 12 0.09 -24.00 7693.00 1900 20240514 -34.47 1160 20250407 7.33 1377 -9.59 20250103 1160 7.33 20250407 1900 -34.47 20240514 1160 7.33 20250407 0.07 Y 002690 500 101 억 103258 N N 0 N 00 N
3 20250414 150133 57 100.00 KOSPI 금속 N N N N N 1251 26 2 2.12 20866703 16819 672.76 1225 1255 1225 1592 858 1225 1240.66 0.51 0 30 1238 1231 1222 1215 1206 1227 1211 102 367 500 830 1 1 20300360 254 -52.12 0.16 12 0.08 -24.00 7693.00 1900 20240514 -34.16 1160 20250407 7.84 1377 -9.15 20250103 1160 7.84 20250407 1900 -34.16 20240514 1160 7.84 20250407 0.07 Y 002690 500 101 억 103258 N N 0 N 00 N
4 20250414 140133 57 100.00 KOSPI 금속 N N N N N 1251 26 2 2.12 17722639 14307 572.28 1225 1255 1225 1592 858 1225 1238.74 0.51 0 15 1238 1231 1222 1215 1206 1227 1211 102 367 500 830 1 1 20300360 254 -52.12 0.16 12 0.07 -24.00 7693.00 1900 20240514 -34.16 1160 20250407 7.84 1377 -9.15 20250103 1160 7.84 20250407 1900 -34.16 20240514 1160 7.84 20250407 0.07 Y 002690 500 101 억 103258 N N 0 N 00 N
5 20250414 130133 57 100.00 KOSPI 금속 N N N N N 1253 28 2 2.29 14227415 11513 460.52 1225 1255 1225 1592 858 1225 1235.77 0.51 0 -92 1238 1231 1222 1215 1206 1227 1211 102 367 500 830 1 1 20300360 254 -52.21 0.16 12 0.06 -24.00 7693.00 1900 20240514 -34.05 1160 20250407 8.02 1377 -9.01 20250103 1160 8.02 20250407 1900 -34.05 20240514 1160 8.02 20250407 0.07 Y 002690 500 101 억 103258 N N 0 N 00 N
6 20250414 120133 57 100.00 KOSPI 금속 N N N N N 1255 30 2 2.45 12831699 10394 415.76 1225 1255 1225 1592 858 1225 1234.53 0.51 0 -118 1238 1231 1222 1215 1206 1227 1211 102 367 500 830 1 1 20300360 255 -52.29 0.16 12 0.05 -24.00 7693.00 1900 20240514 -33.95 1160 20250407 8.19 1377 -8.86 20250103 1160 8.19 20250407 1900 -33.95 20240514 1160 8.19 20250407 0.07 Y 002690 500 101 억 103258 N N 0 N 00 N
7 20250414 110133 57 100.00 KOSPI 금속 N N N N N 1255 30 2 2.45 12630992 10234 409.36 1225 1255 1225 1592 858 1225 1234.22 0.51 0 -125 1238 1231 1222 1215 1206 1227 1211 102 367 500 830 1 1 20300360 255 -52.29 0.16 12 0.05 -24.00 7693.00 1900 20240514 -33.95 1160 20250407 8.19 1377 -8.86 20250103 1160 8.19 20250407 1900 -33.95 20240514 1160 8.19 20250407 0.07 Y 002690 500 101 억 103258 N N 0 N 00 N
8 20250414 100133 57 100.00 KOSPI 금속 N N N N N 1232 7 2 0.57 7060146 5746 229.84 1225 1234 1225 1592 858 1225 1228.71 0.51 0 -30 1238 1231 1222 1215 1206 1227 1211 102 367 500 830 1 1 20300360 250 -51.33 0.16 12 0.03 -24.00 7693.00 1900 20240514 -35.16 1160 20250407 6.21 1377 -10.53 20250103 1160 6.21 20250407 1900 -35.16 20240514 1160 6.21 20250407 0.07 Y 002690 500 101 억 103258 N N 0 N 00 N
9 20250414 090133 57 100.00 KOSPI 금속 N N N N N 1225 0 3 0.00 1641509 1340 53.60 1225 1234 1225 1592 858 1225 1225.01 0.51 0 0 1238 1231 1222 1215 1206 1227 1211 102 367 500 830 1 1 20300360 249 -51.04 0.16 12 0.01 -24.00 7693.00 1900 20240514 -35.53 1160 20250407 5.60 1377 -11.04 20250103 1160 5.60 20250407 1900 -35.53 20240514 1160 5.60 20250407 0.07 Y 002690 500 101 억 103258 N N 0 N 00 N
10 20250411 160133 57 100.00 KOSPI 금속 N N N N N 1225 1 2 0.08 3057454 2500 29.13 1229 1229 1213 1591 857 1224 1222.98 0.51 0 -59 1244 1234 1216 1206 1188 1239 1211 102 367 500 830 1 1 20300360 249 -51.04 0.16 12 0.01 -24.00 7693.00 1910 20240401 -35.86 1160 20250407 5.60 1377 -11.04 20250103 1160 5.60 20250407 1900 -35.53 20240514 1160 5.60 20250407 0.07 Y 002690 500 101 억 103317 N N 15 N 00 N
11 20250411 150133 57 100.00 KOSPI 금속 N N N N N 1226 2 2 0.16 1688884 1383 16.12 1229 1229 1213 1591 857 1224 1221.17 0.51 0 -51 1244 1234 1216 1206 1188 1239 1211 102 367 500 830 1 1 20300360 249 -51.08 0.16 12 0.01 -24.00 7693.00 1910 20240401 -35.81 1160 20250407 5.69 1377 -10.97 20250103 1160 5.69 20250407 1900 -35.47 20240514 1160 5.69 20250407 0.07 Y 002690 500 101 억 103317 N N 15 N 00 N
12 20250411 140133 57 100.00 KOSPI 금속 N N N N N 1222 -2 5 -0.16 1676632 1373 16.00 1229 1229 1213 1591 857 1224 1221.14 0.51 0 -51 1244 1234 1216 1206 1188 1239 1211 102 367 500 830 1 1 20300360 248 -50.92 0.16 12 0.01 -24.00 7693.00 1910 20240401 -36.02 1160 20250407 5.34 1377 -11.26 20250103 1160 5.34 20250407 1900 -35.68 20240514 1160 5.34 20250407 0.07 Y 002690 500 101 억 103317 N N 15 N 00 N