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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1230,-12,5,-0.97,13688449,11000,39.27,1250,1260,1230,1614,870,1242,1244.40,0.21,0,15,1267,1254,1244,1231,1221,1249,1226,102,372,500,860,1,1,20300360,250,-7.88,0.16,12,0.05,-156.00,7631.00,1930,20240319,-36.27,1190,20241210,3.36,1377,-10.68,20250103,1205,2.07,20250217,1930,-36.27,20240319,1190,3.36,20241210,0.16,N,002690,500,101 억,,42708,N,N,57,N,00,N
20250313,150134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1239,-3,5,-0.24,13377259,10747,38.37,1250,1260,1232,1614,870,1242,1244.74,0.21,0,15,1267,1254,1244,1231,1221,1249,1226,102,372,500,860,1,1,20300360,252,-7.94,0.16,12,0.05,-156.00,7631.00,1930,20240319,-35.80,1190,20241210,4.12,1377,-10.02,20250103,1205,2.82,20250217,1930,-35.80,20240319,1190,4.12,20241210,0.16,N,002690,500,101 억,,42708,N,N,24,N,00,N
20250313,140134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1240,-2,5,-0.16,10514713,8434,30.11,1250,1260,1240,1614,870,1242,1246.71,0.21,0,247,1267,1254,1244,1231,1221,1249,1226,102,372,500,860,1,1,20300360,252,-7.95,0.16,12,0.04,-156.00,7631.00,1930,20240319,-35.75,1190,20241210,4.20,1377,-9.95,20250103,1205,2.90,20250217,1930,-35.75,20240319,1190,4.20,20241210,0.16,N,002690,500,101 억,,42708,N,N,24,N,00,N
20250313,130134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1249,7,2,0.56,7531988,6035,21.55,1250,1260,1243,1614,870,1242,1248.05,0.21,0,149,1267,1254,1244,1231,1221,1249,1226,102,372,500,860,1,1,20300360,254,-8.01,0.16,12,0.03,-156.00,7631.00,1930,20240319,-35.28,1190,20241210,4.96,1377,-9.30,20250103,1205,3.65,20250217,1930,-35.28,20240319,1190,4.96,20241210,0.16,N,002690,500,101 억,,42708,N,N,24,N,00,N
20250313,120134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1251,9,2,0.72,7407088,5935,21.19,1250,1260,1243,1614,870,1242,1248.04,0.21,0,149,1267,1254,1244,1231,1221,1249,1226,102,372,500,860,1,1,20300360,254,-8.02,0.16,12,0.03,-156.00,7631.00,1930,20240319,-35.18,1190,20241210,5.13,1377,-9.15,20250103,1205,3.82,20250217,1930,-35.18,20240319,1190,5.13,20241210,0.16,N,002690,500,101 억,,42708,N,N,24,N,00,N
20250313,110134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1245,3,2,0.24,5925851,4751,16.96,1250,1260,1243,1614,870,1242,1247.28,0.21,0,261,1267,1254,1244,1231,1221,1249,1226,102,372,500,860,1,1,20300360,253,-7.98,0.16,12,0.02,-156.00,7631.00,1930,20240319,-35.49,1190,20241210,4.62,1377,-9.59,20250103,1205,3.32,20250217,1930,-35.49,20240319,1190,4.62,20241210,0.16,N,002690,500,101 억,,42708,N,N,24,N,00,N
20250313,100134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1256,14,2,1.13,4647402,3726,13.30,1250,1260,1243,1614,870,1242,1247.29,0.21,0,137,1267,1254,1244,1231,1221,1249,1226,102,372,500,860,1,1,20300360,255,-8.05,0.16,12,0.02,-156.00,7631.00,1930,20240319,-34.92,1190,20241210,5.55,1377,-8.79,20250103,1205,4.23,20250217,1930,-34.92,20240319,1190,5.55,20241210,0.16,N,002690,500,101 억,,42708,N,N,24,N,00,N
20250313,090135,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1250,8,2,0.64,13750,11,0.04,1250,1250,1250,1614,870,1242,1250.00,0.21,0,0,1267,1254,1244,1231,1221,1249,1226,102,372,500,860,1,1,20300360,254,-8.01,0.16,12,0.00,-156.00,7631.00,1930,20240319,-35.23,1190,20241210,5.04,1377,-9.22,20250103,1205,3.73,20250217,1930,-35.23,20240319,1190,5.04,20241210,0.16,N,002690,500,101 억,,42708,N,N,24,N,00,N
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
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 20250313 160134 57 100.00 KOSPI 금속 N N N N N 1230 -12 5 -0.97 13688449 11000 39.27 1250 1260 1230 1614 870 1242 1244.40 0.21 0 15 1267 1254 1244 1231 1221 1249 1226 102 372 500 860 1 1 20300360 250 -7.88 0.16 12 0.05 -156.00 7631.00 1930 20240319 -36.27 1190 20241210 3.36 1377 -10.68 20250103 1205 2.07 20250217 1930 -36.27 20240319 1190 3.36 20241210 0.16 N 002690 500 101 억 42708 N N 57 N 00 N
3 20250313 150134 57 100.00 KOSPI 금속 N N N N N 1239 -3 5 -0.24 13377259 10747 38.37 1250 1260 1232 1614 870 1242 1244.74 0.21 0 15 1267 1254 1244 1231 1221 1249 1226 102 372 500 860 1 1 20300360 252 -7.94 0.16 12 0.05 -156.00 7631.00 1930 20240319 -35.80 1190 20241210 4.12 1377 -10.02 20250103 1205 2.82 20250217 1930 -35.80 20240319 1190 4.12 20241210 0.16 N 002690 500 101 억 42708 N N 24 N 00 N
4 20250313 140134 57 100.00 KOSPI 금속 N N N N N 1240 -2 5 -0.16 10514713 8434 30.11 1250 1260 1240 1614 870 1242 1246.71 0.21 0 247 1267 1254 1244 1231 1221 1249 1226 102 372 500 860 1 1 20300360 252 -7.95 0.16 12 0.04 -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 0.16 N 002690 500 101 억 42708 N N 24 N 00 N
5 20250313 130134 57 100.00 KOSPI 금속 N N N N N 1249 7 2 0.56 7531988 6035 21.55 1250 1260 1243 1614 870 1242 1248.05 0.21 0 149 1267 1254 1244 1231 1221 1249 1226 102 372 500 860 1 1 20300360 254 -8.01 0.16 12 0.03 -156.00 7631.00 1930 20240319 -35.28 1190 20241210 4.96 1377 -9.30 20250103 1205 3.65 20250217 1930 -35.28 20240319 1190 4.96 20241210 0.16 N 002690 500 101 억 42708 N N 24 N 00 N
6 20250313 120134 57 100.00 KOSPI 금속 N N N N N 1251 9 2 0.72 7407088 5935 21.19 1250 1260 1243 1614 870 1242 1248.04 0.21 0 149 1267 1254 1244 1231 1221 1249 1226 102 372 500 860 1 1 20300360 254 -8.02 0.16 12 0.03 -156.00 7631.00 1930 20240319 -35.18 1190 20241210 5.13 1377 -9.15 20250103 1205 3.82 20250217 1930 -35.18 20240319 1190 5.13 20241210 0.16 N 002690 500 101 억 42708 N N 24 N 00 N
7 20250313 110134 57 100.00 KOSPI 금속 N N N N N 1245 3 2 0.24 5925851 4751 16.96 1250 1260 1243 1614 870 1242 1247.28 0.21 0 261 1267 1254 1244 1231 1221 1249 1226 102 372 500 860 1 1 20300360 253 -7.98 0.16 12 0.02 -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 0.16 N 002690 500 101 억 42708 N N 24 N 00 N
8 20250313 100134 57 100.00 KOSPI 금속 N N N N N 1256 14 2 1.13 4647402 3726 13.30 1250 1260 1243 1614 870 1242 1247.29 0.21 0 137 1267 1254 1244 1231 1221 1249 1226 102 372 500 860 1 1 20300360 255 -8.05 0.16 12 0.02 -156.00 7631.00 1930 20240319 -34.92 1190 20241210 5.55 1377 -8.79 20250103 1205 4.23 20250217 1930 -34.92 20240319 1190 5.55 20241210 0.16 N 002690 500 101 억 42708 N N 24 N 00 N
9 20250313 090135 57 100.00 KOSPI 금속 N N N N N 1250 8 2 0.64 13750 11 0.04 1250 1250 1250 1614 870 1242 1250.00 0.21 0 0 1267 1254 1244 1231 1221 1249 1226 102 372 500 860 1 1 20300360 254 -8.01 0.16 12 0.00 -156.00 7631.00 1930 20240319 -35.23 1190 20241210 5.04 1377 -9.22 20250103 1205 3.73 20250217 1930 -35.23 20240319 1190 5.04 20241210 0.16 N 002690 500 101 억 42708 N N 24 N 00 N
10 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
11 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
12 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