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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1240,2,2,0.16,8770978,7152,126.36,1237,1244,1219,1609,867,1238,1226.37,0.21,0,7,1253,1245,1231,1223,1209,1249,1227,102,371,500,860,1,1,20300360,252,-7.95,0.16,12,0.04,-156.00,7631.00,1965,20240221,-36.90,1190,20241210,4.20,1377,-9.95,20250103,1205,2.90,20250217,1965,-36.90,20240221,1190,4.20,20241210,0.23,N,002690,500,101 억,,42482,N,N,19,N,00,N
20250219,150136,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1240,2,2,0.16,8460978,6902,121.94,1237,1244,1219,1609,867,1238,1225.87,0.21,0,7,1253,1245,1231,1223,1209,1249,1227,102,371,500,860,1,1,20300360,252,-7.95,0.16,12,0.03,-156.00,7631.00,1965,20240221,-36.90,1190,20241210,4.20,1377,-9.95,20250103,1205,2.90,20250217,1965,-36.90,20240221,1190,4.20,20241210,0.23,N,002690,500,101 억,,42482,N,N,0,N,00,N
20250219,140135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1238,0,3,0.00,8139140,6642,117.35,1237,1244,1219,1609,867,1238,1225.40,0.21,0,7,1253,1245,1231,1223,1209,1249,1227,102,371,500,860,1,1,20300360,251,-7.94,0.16,12,0.03,-156.00,7631.00,1965,20240221,-37.00,1190,20241210,4.03,1377,-10.09,20250103,1205,2.74,20250217,1965,-37.00,20240221,1190,4.03,20241210,0.23,N,002690,500,101 억,,42482,N,N,0,N,00,N
20250219,130135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1227,-11,5,-0.89,7787570,6358,112.33,1237,1244,1219,1609,867,1238,1224.85,0.21,0,9,1253,1245,1231,1223,1209,1249,1227,102,371,500,860,1,1,20300360,249,-7.87,0.16,12,0.03,-156.00,7631.00,1965,20240221,-37.56,1190,20241210,3.11,1377,-10.89,20250103,1205,1.83,20250217,1965,-37.56,20240221,1190,3.11,20241210,0.23,N,002690,500,101 억,,42482,N,N,0,N,00,N
20250219,120135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1240,2,2,0.16,7769089,6343,112.07,1237,1244,1219,1609,867,1238,1224.83,0.21,0,9,1253,1245,1231,1223,1209,1249,1227,102,371,500,860,1,1,20300360,252,-7.95,0.16,12,0.03,-156.00,7631.00,1965,20240221,-36.90,1190,20241210,4.20,1377,-9.95,20250103,1205,2.90,20250217,1965,-36.90,20240221,1190,4.20,20241210,0.23,N,002690,500,101 억,,42482,N,N,0,N,00,N
20250219,110135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1228,-10,5,-0.81,2532275,2058,36.36,1237,1244,1226,1609,867,1238,1230.45,0.21,0,9,1253,1245,1231,1223,1209,1249,1227,102,371,500,860,1,1,20300360,249,-7.87,0.16,12,0.01,-156.00,7631.00,1965,20240221,-37.51,1190,20241210,3.19,1377,-10.82,20250103,1205,1.91,20250217,1965,-37.51,20240221,1190,3.19,20241210,0.23,N,002690,500,101 억,,42482,N,N,0,N,00,N
20250219,100135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1244,6,2,0.48,1512543,1227,21.68,1237,1244,1227,1609,867,1238,1232.72,0.21,0,15,1253,1245,1231,1223,1209,1249,1227,102,371,500,860,1,1,20300360,253,-7.97,0.16,12,0.01,-156.00,7631.00,1965,20240221,-36.69,1190,20241210,4.54,1377,-9.66,20250103,1205,3.24,20250217,1965,-36.69,20240221,1190,4.54,20241210,0.23,N,002690,500,101 억,,42482,N,N,0,N,00,N
20250219,090135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1237,-1,5,-0.08,2474,2,0.04,1237,1237,1237,1609,867,1238,1237.00,0.21,0,0,1253,1245,1231,1223,1209,1249,1227,102,371,500,860,1,1,20300360,251,-7.93,0.16,12,0.00,-156.00,7631.00,1965,20240221,-37.05,1190,20241210,3.95,1377,-10.17,20250103,1205,2.66,20250217,1965,-37.05,20240221,1190,3.95,20241210,0.23,N,002690,500,101 억,,42482,N,N,0,N,00,N
20250218,160135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1238,4,2,0.32,6939444,5653,45.25,1234,1239,1217,1604,864,1234,1227.38,0.21,0,4,1265,1249,1227,1211,1189,1238,1200,102,370,500,860,1,1,20300360,251,-7.94,0.16,12,0.03,-156.00,7631.00,1965,20240221,-37.00,1190,20241210,4.03,1377,-10.09,20250103,1205,2.74,20250217,1965,-37.00,20240221,1190,4.03,20241210,0.24,N,002690,500,101 억,,42482,N,N,8,N,00,N
20250218,150135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1237,3,2,0.24,6543298,5333,42.69,1234,1239,1217,1604,864,1234,1226.95,0.21,0,-9,1265,1249,1227,1211,1189,1238,1200,102,370,500,860,1,1,20300360,251,-7.93,0.16,12,0.03,-156.00,7631.00,1965,20240221,-37.05,1190,20241210,3.95,1377,-10.17,20250103,1205,2.66,20250217,1965,-37.05,20240221,1190,3.95,20241210,0.24,N,002690,500,101 억,,42482,N,N,8,N,00,N
20250218,140135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1237,3,2,0.24,6291134,5129,41.05,1234,1239,1217,1604,864,1234,1226.58,0.21,0,-9,1265,1249,1227,1211,1189,1238,1200,102,370,500,860,1,1,20300360,251,-7.93,0.16,12,0.03,-156.00,7631.00,1965,20240221,-37.05,1190,20241210,3.95,1377,-10.17,20250103,1205,2.66,20250217,1965,-37.05,20240221,1190,3.95,20241210,0.24,N,002690,500,101 억,,42482,N,N,8,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 20250219 160135 57 100.00 KOSPI 금속 N N N N N 1240 2 2 0.16 8770978 7152 126.36 1237 1244 1219 1609 867 1238 1226.37 0.21 0 7 1253 1245 1231 1223 1209 1249 1227 102 371 500 860 1 1 20300360 252 -7.95 0.16 12 0.04 -156.00 7631.00 1965 20240221 -36.90 1190 20241210 4.20 1377 -9.95 20250103 1205 2.90 20250217 1965 -36.90 20240221 1190 4.20 20241210 0.23 N 002690 500 101 억 42482 N N 19 N 00 N
3 20250219 150136 57 100.00 KOSPI 금속 N N N N N 1240 2 2 0.16 8460978 6902 121.94 1237 1244 1219 1609 867 1238 1225.87 0.21 0 7 1253 1245 1231 1223 1209 1249 1227 102 371 500 860 1 1 20300360 252 -7.95 0.16 12 0.03 -156.00 7631.00 1965 20240221 -36.90 1190 20241210 4.20 1377 -9.95 20250103 1205 2.90 20250217 1965 -36.90 20240221 1190 4.20 20241210 0.23 N 002690 500 101 억 42482 N N 0 N 00 N
4 20250219 140135 57 100.00 KOSPI 금속 N N N N N 1238 0 3 0.00 8139140 6642 117.35 1237 1244 1219 1609 867 1238 1225.40 0.21 0 7 1253 1245 1231 1223 1209 1249 1227 102 371 500 860 1 1 20300360 251 -7.94 0.16 12 0.03 -156.00 7631.00 1965 20240221 -37.00 1190 20241210 4.03 1377 -10.09 20250103 1205 2.74 20250217 1965 -37.00 20240221 1190 4.03 20241210 0.23 N 002690 500 101 억 42482 N N 0 N 00 N
5 20250219 130135 57 100.00 KOSPI 금속 N N N N N 1227 -11 5 -0.89 7787570 6358 112.33 1237 1244 1219 1609 867 1238 1224.85 0.21 0 9 1253 1245 1231 1223 1209 1249 1227 102 371 500 860 1 1 20300360 249 -7.87 0.16 12 0.03 -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 0.23 N 002690 500 101 억 42482 N N 0 N 00 N
6 20250219 120135 57 100.00 KOSPI 금속 N N N N N 1240 2 2 0.16 7769089 6343 112.07 1237 1244 1219 1609 867 1238 1224.83 0.21 0 9 1253 1245 1231 1223 1209 1249 1227 102 371 500 860 1 1 20300360 252 -7.95 0.16 12 0.03 -156.00 7631.00 1965 20240221 -36.90 1190 20241210 4.20 1377 -9.95 20250103 1205 2.90 20250217 1965 -36.90 20240221 1190 4.20 20241210 0.23 N 002690 500 101 억 42482 N N 0 N 00 N
7 20250219 110135 57 100.00 KOSPI 금속 N N N N N 1228 -10 5 -0.81 2532275 2058 36.36 1237 1244 1226 1609 867 1238 1230.45 0.21 0 9 1253 1245 1231 1223 1209 1249 1227 102 371 500 860 1 1 20300360 249 -7.87 0.16 12 0.01 -156.00 7631.00 1965 20240221 -37.51 1190 20241210 3.19 1377 -10.82 20250103 1205 1.91 20250217 1965 -37.51 20240221 1190 3.19 20241210 0.23 N 002690 500 101 억 42482 N N 0 N 00 N
8 20250219 100135 57 100.00 KOSPI 금속 N N N N N 1244 6 2 0.48 1512543 1227 21.68 1237 1244 1227 1609 867 1238 1232.72 0.21 0 15 1253 1245 1231 1223 1209 1249 1227 102 371 500 860 1 1 20300360 253 -7.97 0.16 12 0.01 -156.00 7631.00 1965 20240221 -36.69 1190 20241210 4.54 1377 -9.66 20250103 1205 3.24 20250217 1965 -36.69 20240221 1190 4.54 20241210 0.23 N 002690 500 101 억 42482 N N 0 N 00 N
9 20250219 090135 57 100.00 KOSPI 금속 N N N N N 1237 -1 5 -0.08 2474 2 0.04 1237 1237 1237 1609 867 1238 1237.00 0.21 0 0 1253 1245 1231 1223 1209 1249 1227 102 371 500 860 1 1 20300360 251 -7.93 0.16 12 0.00 -156.00 7631.00 1965 20240221 -37.05 1190 20241210 3.95 1377 -10.17 20250103 1205 2.66 20250217 1965 -37.05 20240221 1190 3.95 20241210 0.23 N 002690 500 101 억 42482 N N 0 N 00 N
10 20250218 160135 57 100.00 KOSPI 금속 N N N N N 1238 4 2 0.32 6939444 5653 45.25 1234 1239 1217 1604 864 1234 1227.38 0.21 0 4 1265 1249 1227 1211 1189 1238 1200 102 370 500 860 1 1 20300360 251 -7.94 0.16 12 0.03 -156.00 7631.00 1965 20240221 -37.00 1190 20241210 4.03 1377 -10.09 20250103 1205 2.74 20250217 1965 -37.00 20240221 1190 4.03 20241210 0.24 N 002690 500 101 억 42482 N N 8 N 00 N
11 20250218 150135 57 100.00 KOSPI 금속 N N N N N 1237 3 2 0.24 6543298 5333 42.69 1234 1239 1217 1604 864 1234 1226.95 0.21 0 -9 1265 1249 1227 1211 1189 1238 1200 102 370 500 860 1 1 20300360 251 -7.93 0.16 12 0.03 -156.00 7631.00 1965 20240221 -37.05 1190 20241210 3.95 1377 -10.17 20250103 1205 2.66 20250217 1965 -37.05 20240221 1190 3.95 20241210 0.24 N 002690 500 101 억 42482 N N 8 N 00 N
12 20250218 140135 57 100.00 KOSPI 금속 N N N N N 1237 3 2 0.24 6291134 5129 41.05 1234 1239 1217 1604 864 1234 1226.58 0.21 0 -9 1265 1249 1227 1211 1189 1238 1200 102 370 500 860 1 1 20300360 251 -7.93 0.16 12 0.03 -156.00 7631.00 1965 20240221 -37.05 1190 20241210 3.95 1377 -10.17 20250103 1205 2.66 20250217 1965 -37.05 20240221 1190 3.95 20241210 0.24 N 002690 500 101 억 42482 N N 8 N 00 N