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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002220/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
20250312,160129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1872,2,2,0.11,7067957,3804,113.48,1870,1889,1834,2430,1309,1870,1858.03,0.16,0,-2,1900,1885,1873,1858,1846,1879,1852,133,560,500,1340,1,1,26697460,500,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-32.30,1609,20250203,16.35,2025,-7.56,20250221,1609,16.35,20250203,2765,-32.30,20240418,1609,16.35,20250203,0.12,N,002220,500,133 억,,42806,N,N,32,N,00,N
20250312,150129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1873,3,2,0.16,6411009,3453,103.01,1870,1889,1834,2430,1309,1870,1856.65,0.16,0,6,1900,1885,1873,1858,1846,1879,1852,133,560,500,1340,1,1,26697460,500,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-32.26,1609,20250203,16.41,2025,-7.51,20250221,1609,16.41,20250203,2765,-32.26,20240418,1609,16.41,20250203,0.12,N,002220,500,133 억,,42806,N,N,4,N,00,N
20250312,140129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1878,8,2,0.43,4034034,2174,64.86,1870,1889,1834,2430,1309,1870,1855.58,0.16,0,-37,1900,1885,1873,1858,1846,1879,1852,133,560,500,1340,1,1,26697460,501,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-32.08,1609,20250203,16.72,2025,-7.26,20250221,1609,16.72,20250203,2765,-32.08,20240418,1609,16.72,20250203,0.12,N,002220,500,133 억,,42806,N,N,4,N,00,N
20250312,130129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1888,18,2,0.96,4003959,2158,64.38,1870,1889,1834,2430,1309,1870,1855.40,0.16,0,-37,1900,1885,1873,1858,1846,1879,1852,133,560,500,1340,1,1,26697460,504,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-31.72,1609,20250203,17.34,2025,-6.77,20250221,1609,17.34,20250203,2765,-31.72,20240418,1609,17.34,20250203,0.12,N,002220,500,133 억,,42806,N,N,4,N,00,N
20250312,120129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1881,11,2,0.59,3675230,1983,59.16,1870,1889,1834,2430,1309,1870,1853.37,0.16,0,-37,1900,1885,1873,1858,1846,1879,1852,133,560,500,1340,1,1,26697460,502,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-31.97,1609,20250203,16.90,2025,-7.11,20250221,1609,16.90,20250203,2765,-31.97,20240418,1609,16.90,20250203,0.12,N,002220,500,133 억,,42806,N,N,4,N,00,N
20250312,110129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1881,11,2,0.59,3575581,1930,57.58,1870,1889,1834,2430,1309,1870,1852.63,0.16,0,-37,1900,1885,1873,1858,1846,1879,1852,133,560,500,1340,1,1,26697460,502,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-31.97,1609,20250203,16.90,2025,-7.11,20250221,1609,16.90,20250203,2765,-31.97,20240418,1609,16.90,20250203,0.12,N,002220,500,133 억,,42806,N,N,4,N,00,N
20250312,100129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1888,18,2,0.96,2685995,1453,43.35,1870,1889,1834,2430,1309,1870,1848.59,0.16,0,-40,1900,1885,1873,1858,1846,1879,1852,133,560,500,1340,1,1,26697460,504,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-31.72,1609,20250203,17.34,2025,-6.77,20250221,1609,17.34,20250203,2765,-31.72,20240418,1609,17.34,20250203,0.12,N,002220,500,133 억,,42806,N,N,4,N,00,N
20250312,090129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1879,9,2,0.48,9359,5,0.15,1870,1879,1870,2430,1309,1870,1871.80,0.16,0,0,1900,1885,1873,1858,1846,1879,1852,133,560,500,1340,1,1,26697460,502,0.00,0.29,12,0.00,0.00,6521.00,2765,20240418,-32.04,1609,20250203,16.78,2025,-7.21,20250221,1609,16.78,20250203,2765,-32.04,20240418,1609,16.78,20250203,0.12,N,002220,500,133 억,,42806,N,N,4,N,00,N
20250311,160129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1870,-19,5,-1.01,6248391,3342,24.99,1888,1888,1861,2455,1323,1889,1869.66,0.16,0,-203,1920,1904,1892,1876,1864,1903,1875,133,566,500,1360,1,1,26697460,499,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-32.37,1609,20250203,16.22,2025,-7.65,20250221,1609,16.22,20250203,2765,-32.37,20240418,1609,16.22,20250203,0.10,N,002220,500,133 억,,43027,N,N,4,N,00,N
20250311,150129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1861,-28,5,-1.48,5365272,2869,21.45,1888,1888,1861,2455,1323,1889,1870.08,0.16,0,-199,1920,1904,1892,1876,1864,1903,1875,133,566,500,1360,1,1,26697460,497,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-32.69,1609,20250203,15.66,2025,-8.10,20250221,1609,15.66,20250203,2765,-32.69,20240418,1609,15.66,20250203,0.10,N,002220,500,133 억,,43027,N,N,3,N,00,N
20250311,140129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1862,-27,5,-1.43,4853120,2594,19.40,1888,1888,1861,2455,1323,1889,1870.90,0.16,0,-203,1920,1904,1892,1876,1864,1903,1875,133,566,500,1360,1,1,26697460,497,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-32.66,1609,20250203,15.72,2025,-8.05,20250221,1609,15.72,20250203,2765,-32.66,20240418,1609,15.72,20250203,0.10,N,002220,500,133 억,,43027,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 20250312 160129 57 100.00 KOSPI 금속 N N N N N 1872 2 2 0.11 7067957 3804 113.48 1870 1889 1834 2430 1309 1870 1858.03 0.16 0 -2 1900 1885 1873 1858 1846 1879 1852 133 560 500 1340 1 1 26697460 500 0.00 0.29 12 0.01 0.00 6521.00 2765 20240418 -32.30 1609 20250203 16.35 2025 -7.56 20250221 1609 16.35 20250203 2765 -32.30 20240418 1609 16.35 20250203 0.12 N 002220 500 133 억 42806 N N 32 N 00 N
3 20250312 150129 57 100.00 KOSPI 금속 N N N N N 1873 3 2 0.16 6411009 3453 103.01 1870 1889 1834 2430 1309 1870 1856.65 0.16 0 6 1900 1885 1873 1858 1846 1879 1852 133 560 500 1340 1 1 26697460 500 0.00 0.29 12 0.01 0.00 6521.00 2765 20240418 -32.26 1609 20250203 16.41 2025 -7.51 20250221 1609 16.41 20250203 2765 -32.26 20240418 1609 16.41 20250203 0.12 N 002220 500 133 억 42806 N N 4 N 00 N
4 20250312 140129 57 100.00 KOSPI 금속 N N N N N 1878 8 2 0.43 4034034 2174 64.86 1870 1889 1834 2430 1309 1870 1855.58 0.16 0 -37 1900 1885 1873 1858 1846 1879 1852 133 560 500 1340 1 1 26697460 501 0.00 0.29 12 0.01 0.00 6521.00 2765 20240418 -32.08 1609 20250203 16.72 2025 -7.26 20250221 1609 16.72 20250203 2765 -32.08 20240418 1609 16.72 20250203 0.12 N 002220 500 133 억 42806 N N 4 N 00 N
5 20250312 130129 57 100.00 KOSPI 금속 N N N N N 1888 18 2 0.96 4003959 2158 64.38 1870 1889 1834 2430 1309 1870 1855.40 0.16 0 -37 1900 1885 1873 1858 1846 1879 1852 133 560 500 1340 1 1 26697460 504 0.00 0.29 12 0.01 0.00 6521.00 2765 20240418 -31.72 1609 20250203 17.34 2025 -6.77 20250221 1609 17.34 20250203 2765 -31.72 20240418 1609 17.34 20250203 0.12 N 002220 500 133 억 42806 N N 4 N 00 N
6 20250312 120129 57 100.00 KOSPI 금속 N N N N N 1881 11 2 0.59 3675230 1983 59.16 1870 1889 1834 2430 1309 1870 1853.37 0.16 0 -37 1900 1885 1873 1858 1846 1879 1852 133 560 500 1340 1 1 26697460 502 0.00 0.29 12 0.01 0.00 6521.00 2765 20240418 -31.97 1609 20250203 16.90 2025 -7.11 20250221 1609 16.90 20250203 2765 -31.97 20240418 1609 16.90 20250203 0.12 N 002220 500 133 억 42806 N N 4 N 00 N
7 20250312 110129 57 100.00 KOSPI 금속 N N N N N 1881 11 2 0.59 3575581 1930 57.58 1870 1889 1834 2430 1309 1870 1852.63 0.16 0 -37 1900 1885 1873 1858 1846 1879 1852 133 560 500 1340 1 1 26697460 502 0.00 0.29 12 0.01 0.00 6521.00 2765 20240418 -31.97 1609 20250203 16.90 2025 -7.11 20250221 1609 16.90 20250203 2765 -31.97 20240418 1609 16.90 20250203 0.12 N 002220 500 133 억 42806 N N 4 N 00 N
8 20250312 100129 57 100.00 KOSPI 금속 N N N N N 1888 18 2 0.96 2685995 1453 43.35 1870 1889 1834 2430 1309 1870 1848.59 0.16 0 -40 1900 1885 1873 1858 1846 1879 1852 133 560 500 1340 1 1 26697460 504 0.00 0.29 12 0.01 0.00 6521.00 2765 20240418 -31.72 1609 20250203 17.34 2025 -6.77 20250221 1609 17.34 20250203 2765 -31.72 20240418 1609 17.34 20250203 0.12 N 002220 500 133 억 42806 N N 4 N 00 N
9 20250312 090129 57 100.00 KOSPI 금속 N N N N N 1879 9 2 0.48 9359 5 0.15 1870 1879 1870 2430 1309 1870 1871.80 0.16 0 0 1900 1885 1873 1858 1846 1879 1852 133 560 500 1340 1 1 26697460 502 0.00 0.29 12 0.00 0.00 6521.00 2765 20240418 -32.04 1609 20250203 16.78 2025 -7.21 20250221 1609 16.78 20250203 2765 -32.04 20240418 1609 16.78 20250203 0.12 N 002220 500 133 억 42806 N N 4 N 00 N
10 20250311 160129 57 100.00 KOSPI 금속 N N N N N 1870 -19 5 -1.01 6248391 3342 24.99 1888 1888 1861 2455 1323 1889 1869.66 0.16 0 -203 1920 1904 1892 1876 1864 1903 1875 133 566 500 1360 1 1 26697460 499 0.00 0.29 12 0.01 0.00 6521.00 2765 20240418 -32.37 1609 20250203 16.22 2025 -7.65 20250221 1609 16.22 20250203 2765 -32.37 20240418 1609 16.22 20250203 0.10 N 002220 500 133 억 43027 N N 4 N 00 N
11 20250311 150129 57 100.00 KOSPI 금속 N N N N N 1861 -28 5 -1.48 5365272 2869 21.45 1888 1888 1861 2455 1323 1889 1870.08 0.16 0 -199 1920 1904 1892 1876 1864 1903 1875 133 566 500 1360 1 1 26697460 497 0.00 0.29 12 0.01 0.00 6521.00 2765 20240418 -32.69 1609 20250203 15.66 2025 -8.10 20250221 1609 15.66 20250203 2765 -32.69 20240418 1609 15.66 20250203 0.10 N 002220 500 133 억 43027 N N 3 N 00 N
12 20250311 140129 57 100.00 KOSPI 금속 N N N N N 1862 -27 5 -1.43 4853120 2594 19.40 1888 1888 1861 2455 1323 1889 1870.90 0.16 0 -203 1920 1904 1892 1876 1864 1903 1875 133 566 500 1360 1 1 26697460 497 0.00 0.29 12 0.01 0.00 6521.00 2765 20240418 -32.66 1609 20250203 15.72 2025 -8.05 20250221 1609 15.72 20250203 2765 -32.66 20240418 1609 15.72 20250203 0.10 N 002220 500 133 억 43027 N N 3 N 00 N