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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1250,-30,5,-2.34,11219341,8963,106.30,1268,1270,1240,1664,896,1280,1251.74,0.09,0,-88,1323,1301,1258,1236,1193,1312,1247,102,384,500,890,1,1,20300360,254,-8.01,0.16,12,0.04,-156.00,7631.00,1991,20240130,-37.22,1190,20241210,5.04,1377,-9.22,20250103,1212,3.14,20250204,1965,-36.39,20240221,1190,5.04,20241210,0.26,N,002690,500,101 억,,17765,N,N,81,N,00,N
20250212,150133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1249,-31,5,-2.42,10685602,8536,101.23,1268,1270,1240,1664,896,1280,1251.83,0.09,0,-70,1323,1301,1258,1236,1193,1312,1247,102,384,500,890,1,1,20300360,254,-8.01,0.16,12,0.04,-156.00,7631.00,1991,20240130,-37.27,1190,20241210,4.96,1377,-9.30,20250103,1212,3.05,20250204,1965,-36.44,20240221,1190,4.96,20241210,0.26,N,002690,500,101 억,,17765,N,N,0,N,00,N
20250212,140133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1249,-31,5,-2.42,10543220,8422,99.88,1268,1270,1240,1664,896,1280,1251.87,0.09,0,-70,1323,1301,1258,1236,1193,1312,1247,102,384,500,890,1,1,20300360,254,-8.01,0.16,12,0.04,-156.00,7631.00,1991,20240130,-37.27,1190,20241210,4.96,1377,-9.30,20250103,1212,3.05,20250204,1965,-36.44,20240221,1190,4.96,20241210,0.26,N,002690,500,101 억,,17765,N,N,0,N,00,N
20250212,130134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1250,-30,5,-2.34,9911962,7915,93.87,1268,1270,1240,1664,896,1280,1252.30,0.09,0,-69,1323,1301,1258,1236,1193,1312,1247,102,384,500,890,1,1,20300360,254,-8.01,0.16,12,0.04,-156.00,7631.00,1991,20240130,-37.22,1190,20241210,5.04,1377,-9.22,20250103,1212,3.14,20250204,1965,-36.39,20240221,1190,5.04,20241210,0.26,N,002690,500,101 억,,17765,N,N,0,N,00,N
20250212,120134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1246,-34,5,-2.66,9128059,7286,86.41,1268,1270,1240,1664,896,1280,1252.82,0.09,0,-48,1323,1301,1258,1236,1193,1312,1247,102,384,500,890,1,1,20300360,253,-7.99,0.16,12,0.04,-156.00,7631.00,1991,20240130,-37.42,1190,20241210,4.71,1377,-9.51,20250103,1212,2.81,20250204,1965,-36.59,20240221,1190,4.71,20241210,0.26,N,002690,500,101 억,,17765,N,N,0,N,00,N
20250212,110134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1246,-34,5,-2.66,8983817,7170,85.03,1268,1270,1240,1664,896,1280,1252.97,0.09,0,-48,1323,1301,1258,1236,1193,1312,1247,102,384,500,890,1,1,20300360,253,-7.99,0.16,12,0.04,-156.00,7631.00,1991,20240130,-37.42,1190,20241210,4.71,1377,-9.51,20250103,1212,2.81,20250204,1965,-36.59,20240221,1190,4.71,20241210,0.26,N,002690,500,101 억,,17765,N,N,0,N,00,N
20250212,100134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1254,-26,5,-2.03,7483225,5960,70.68,1268,1270,1240,1664,896,1280,1255.57,0.09,0,-48,1323,1301,1258,1236,1193,1312,1247,102,384,500,890,1,1,20300360,255,-8.04,0.16,12,0.03,-156.00,7631.00,1991,20240130,-37.02,1190,20241210,5.38,1377,-8.93,20250103,1212,3.47,20250204,1965,-36.18,20240221,1190,5.38,20241210,0.26,N,002690,500,101 억,,17765,N,N,0,N,00,N
20250212,090134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1250,-30,5,-2.34,6293590,5012,59.44,1268,1268,1250,1664,896,1280,1255.70,0.09,0,0,1323,1301,1258,1236,1193,1312,1247,102,384,500,890,1,1,20300360,254,-8.01,0.16,12,0.02,-156.00,7631.00,1991,20240130,-37.22,1190,20241210,5.04,1377,-9.22,20250103,1212,3.14,20250204,1965,-36.39,20240221,1190,5.04,20241210,0.26,N,002690,500,101 억,,17765,N,N,0,N,00,N
20250211,160133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1280,45,2,3.64,10286471,8422,29.14,1225,1280,1215,1605,865,1235,1221.38,0.09,0,-159,1250,1242,1227,1219,1204,1246,1223,102,370,500,860,1,1,20300360,260,-8.21,0.17,12,0.04,-156.00,7631.00,1991,20240130,-35.71,1190,20241210,7.56,1377,-7.04,20250103,1212,5.61,20250204,1965,-34.86,20240221,1190,7.56,20241210,0.26,N,002690,500,101 억,,17977,N,N,0,N,00,N
20250211,150133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1216,-19,5,-1.54,5433024,4466,15.45,1225,1243,1215,1605,865,1235,1216.53,0.09,0,1013,1250,1242,1227,1219,1204,1246,1223,102,370,500,860,1,1,20300360,247,-7.79,0.16,12,0.02,-156.00,7631.00,1991,20240130,-38.93,1190,20241210,2.18,1377,-11.69,20250103,1212,0.33,20250204,1965,-38.12,20240221,1190,2.18,20241210,0.26,N,002690,500,101 억,,17977,N,N,0,N,00,N
20250211,140134,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1225,-10,5,-0.81,4946378,4066,14.07,1225,1243,1215,1605,865,1235,1216.52,0.09,0,1008,1250,1242,1227,1219,1204,1246,1223,102,370,500,860,1,1,20300360,249,-7.85,0.16,12,0.02,-156.00,7631.00,1991,20240130,-38.47,1190,20241210,2.94,1377,-11.04,20250103,1212,1.07,20250204,1965,-37.66,20240221,1190,2.94,20241210,0.26,N,002690,500,101 억,,17977,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 20250212 160134 57 100.00 KOSPI 금속 N N N N N 1250 -30 5 -2.34 11219341 8963 106.30 1268 1270 1240 1664 896 1280 1251.74 0.09 0 -88 1323 1301 1258 1236 1193 1312 1247 102 384 500 890 1 1 20300360 254 -8.01 0.16 12 0.04 -156.00 7631.00 1991 20240130 -37.22 1190 20241210 5.04 1377 -9.22 20250103 1212 3.14 20250204 1965 -36.39 20240221 1190 5.04 20241210 0.26 N 002690 500 101 억 17765 N N 81 N 00 N
3 20250212 150133 57 100.00 KOSPI 금속 N N N N N 1249 -31 5 -2.42 10685602 8536 101.23 1268 1270 1240 1664 896 1280 1251.83 0.09 0 -70 1323 1301 1258 1236 1193 1312 1247 102 384 500 890 1 1 20300360 254 -8.01 0.16 12 0.04 -156.00 7631.00 1991 20240130 -37.27 1190 20241210 4.96 1377 -9.30 20250103 1212 3.05 20250204 1965 -36.44 20240221 1190 4.96 20241210 0.26 N 002690 500 101 억 17765 N N 0 N 00 N
4 20250212 140133 57 100.00 KOSPI 금속 N N N N N 1249 -31 5 -2.42 10543220 8422 99.88 1268 1270 1240 1664 896 1280 1251.87 0.09 0 -70 1323 1301 1258 1236 1193 1312 1247 102 384 500 890 1 1 20300360 254 -8.01 0.16 12 0.04 -156.00 7631.00 1991 20240130 -37.27 1190 20241210 4.96 1377 -9.30 20250103 1212 3.05 20250204 1965 -36.44 20240221 1190 4.96 20241210 0.26 N 002690 500 101 억 17765 N N 0 N 00 N
5 20250212 130134 57 100.00 KOSPI 금속 N N N N N 1250 -30 5 -2.34 9911962 7915 93.87 1268 1270 1240 1664 896 1280 1252.30 0.09 0 -69 1323 1301 1258 1236 1193 1312 1247 102 384 500 890 1 1 20300360 254 -8.01 0.16 12 0.04 -156.00 7631.00 1991 20240130 -37.22 1190 20241210 5.04 1377 -9.22 20250103 1212 3.14 20250204 1965 -36.39 20240221 1190 5.04 20241210 0.26 N 002690 500 101 억 17765 N N 0 N 00 N
6 20250212 120134 57 100.00 KOSPI 금속 N N N N N 1246 -34 5 -2.66 9128059 7286 86.41 1268 1270 1240 1664 896 1280 1252.82 0.09 0 -48 1323 1301 1258 1236 1193 1312 1247 102 384 500 890 1 1 20300360 253 -7.99 0.16 12 0.04 -156.00 7631.00 1991 20240130 -37.42 1190 20241210 4.71 1377 -9.51 20250103 1212 2.81 20250204 1965 -36.59 20240221 1190 4.71 20241210 0.26 N 002690 500 101 억 17765 N N 0 N 00 N
7 20250212 110134 57 100.00 KOSPI 금속 N N N N N 1246 -34 5 -2.66 8983817 7170 85.03 1268 1270 1240 1664 896 1280 1252.97 0.09 0 -48 1323 1301 1258 1236 1193 1312 1247 102 384 500 890 1 1 20300360 253 -7.99 0.16 12 0.04 -156.00 7631.00 1991 20240130 -37.42 1190 20241210 4.71 1377 -9.51 20250103 1212 2.81 20250204 1965 -36.59 20240221 1190 4.71 20241210 0.26 N 002690 500 101 억 17765 N N 0 N 00 N
8 20250212 100134 57 100.00 KOSPI 금속 N N N N N 1254 -26 5 -2.03 7483225 5960 70.68 1268 1270 1240 1664 896 1280 1255.57 0.09 0 -48 1323 1301 1258 1236 1193 1312 1247 102 384 500 890 1 1 20300360 255 -8.04 0.16 12 0.03 -156.00 7631.00 1991 20240130 -37.02 1190 20241210 5.38 1377 -8.93 20250103 1212 3.47 20250204 1965 -36.18 20240221 1190 5.38 20241210 0.26 N 002690 500 101 억 17765 N N 0 N 00 N
9 20250212 090134 57 100.00 KOSPI 금속 N N N N N 1250 -30 5 -2.34 6293590 5012 59.44 1268 1268 1250 1664 896 1280 1255.70 0.09 0 0 1323 1301 1258 1236 1193 1312 1247 102 384 500 890 1 1 20300360 254 -8.01 0.16 12 0.02 -156.00 7631.00 1991 20240130 -37.22 1190 20241210 5.04 1377 -9.22 20250103 1212 3.14 20250204 1965 -36.39 20240221 1190 5.04 20241210 0.26 N 002690 500 101 억 17765 N N 0 N 00 N
10 20250211 160133 57 100.00 KOSPI 금속 N N N N N 1280 45 2 3.64 10286471 8422 29.14 1225 1280 1215 1605 865 1235 1221.38 0.09 0 -159 1250 1242 1227 1219 1204 1246 1223 102 370 500 860 1 1 20300360 260 -8.21 0.17 12 0.04 -156.00 7631.00 1991 20240130 -35.71 1190 20241210 7.56 1377 -7.04 20250103 1212 5.61 20250204 1965 -34.86 20240221 1190 7.56 20241210 0.26 N 002690 500 101 억 17977 N N 0 N 00 N
11 20250211 150133 57 100.00 KOSPI 금속 N N N N N 1216 -19 5 -1.54 5433024 4466 15.45 1225 1243 1215 1605 865 1235 1216.53 0.09 0 1013 1250 1242 1227 1219 1204 1246 1223 102 370 500 860 1 1 20300360 247 -7.79 0.16 12 0.02 -156.00 7631.00 1991 20240130 -38.93 1190 20241210 2.18 1377 -11.69 20250103 1212 0.33 20250204 1965 -38.12 20240221 1190 2.18 20241210 0.26 N 002690 500 101 억 17977 N N 0 N 00 N
12 20250211 140134 57 100.00 KOSPI 금속 N N N N N 1225 -10 5 -0.81 4946378 4066 14.07 1225 1243 1215 1605 865 1235 1216.52 0.09 0 1008 1250 1242 1227 1219 1204 1246 1223 102 370 500 860 1 1 20300360 249 -7.85 0.16 12 0.02 -156.00 7631.00 1991 20240130 -38.47 1190 20241210 2.94 1377 -11.04 20250103 1212 1.07 20250204 1965 -37.66 20240221 1190 2.94 20241210 0.26 N 002690 500 101 억 17977 N N 0 N 00 N