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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1902,-9,5,-0.47,31730164,16686,88.49,1887,1940,1877,2480,1338,1911,1901.60,0.17,0,-60,1947,1929,1897,1879,1847,1938,1888,133,569,500,1370,1,1,26697460,508,-9.65,0.30,12,0.06,-197.00,6294.00,2765,20240418,-31.21,1609,20250203,18.21,2025,-6.07,20250221,1609,18.21,20250203,2765,-31.21,20240418,1609,18.21,20250203,0.14,N,002220,500,133 억,,44280,N,N,24,N,00,N
20250318,150130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1907,-4,5,-0.21,30614983,16099,85.37,1887,1940,1877,2480,1338,1911,1901.67,0.17,0,15,1947,1929,1897,1879,1847,1938,1888,133,569,500,1370,1,1,26697460,509,-9.68,0.30,12,0.06,-197.00,6294.00,2765,20240418,-31.03,1609,20250203,18.52,2025,-5.83,20250221,1609,18.52,20250203,2765,-31.03,20240418,1609,18.52,20250203,0.14,N,002220,500,133 억,,44280,N,N,7,N,00,N
20250318,140130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1909,-2,5,-0.10,7799164,4097,21.73,1887,1940,1877,2480,1338,1911,1903.63,0.17,0,15,1947,1929,1897,1879,1847,1938,1888,133,569,500,1370,1,1,26697460,510,-9.69,0.30,12,0.02,-197.00,6294.00,2765,20240418,-30.96,1609,20250203,18.65,2025,-5.73,20250221,1609,18.65,20250203,2765,-30.96,20240418,1609,18.65,20250203,0.14,N,002220,500,133 억,,44280,N,N,7,N,00,N
20250318,130130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1911,0,3,0.00,7782031,4088,21.68,1887,1940,1877,2480,1338,1911,1903.63,0.17,0,15,1947,1929,1897,1879,1847,1938,1888,133,569,500,1370,1,1,26697460,510,-9.70,0.30,12,0.02,-197.00,6294.00,2765,20240418,-30.89,1609,20250203,18.77,2025,-5.63,20250221,1609,18.77,20250203,2765,-30.89,20240418,1609,18.77,20250203,0.14,N,002220,500,133 억,,44280,N,N,7,N,00,N
20250318,120130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1914,3,2,0.16,4472843,2344,12.43,1887,1940,1877,2480,1338,1911,1908.21,0.17,0,-57,1947,1929,1897,1879,1847,1938,1888,133,569,500,1370,1,1,26697460,511,-9.72,0.30,12,0.01,-197.00,6294.00,2765,20240418,-30.78,1609,20250203,18.96,2025,-5.48,20250221,1609,18.96,20250203,2765,-30.78,20240418,1609,18.96,20250203,0.14,N,002220,500,133 억,,44280,N,N,7,N,00,N
20250318,110129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1913,2,2,0.10,3799551,1991,10.56,1887,1940,1877,2480,1338,1911,1908.36,0.17,0,37,1947,1929,1897,1879,1847,1938,1888,133,569,500,1370,1,1,26697460,511,-9.71,0.30,12,0.01,-197.00,6294.00,2765,20240418,-30.81,1609,20250203,18.89,2025,-5.53,20250221,1609,18.89,20250203,2765,-30.81,20240418,1609,18.89,20250203,0.14,N,002220,500,133 억,,44280,N,N,7,N,00,N
20250318,100130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1913,2,2,0.10,3799551,1991,10.56,1887,1940,1877,2480,1338,1911,1908.36,0.17,0,37,1947,1929,1897,1879,1847,1938,1888,133,569,500,1370,1,1,26697460,511,-9.71,0.30,12,0.01,-197.00,6294.00,2765,20240418,-30.81,1609,20250203,18.89,2025,-5.53,20250221,1609,18.89,20250203,2765,-30.81,20240418,1609,18.89,20250203,0.14,N,002220,500,133 억,,44280,N,N,7,N,00,N
20250318,090130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1877,-34,5,-1.78,541019,287,1.52,1887,1887,1877,2480,1338,1911,1885.08,0.17,0,40,1947,1929,1897,1879,1847,1938,1888,133,569,500,1370,1,1,26697460,501,-9.53,0.30,12,0.00,-197.00,6294.00,2765,20240418,-32.12,1609,20250203,16.66,2025,-7.31,20250221,1609,16.66,20250203,2765,-32.12,20240418,1609,16.66,20250203,0.14,N,002220,500,133 억,,44280,N,N,7,N,00,N
20250317,160130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1911,56,2,3.02,35234128,18773,204.30,1865,1915,1865,2410,1299,1855,1876.85,0.16,0,1863,1903,1878,1854,1829,1805,1891,1842,133,555,500,1330,1,1,26697460,510,0.00,0.29,12,0.07,0.00,6521.00,2765,20240418,-30.89,1609,20250203,18.77,2025,-5.63,20250221,1609,18.77,20250203,2765,-30.89,20240418,1609,18.77,20250203,0.13,N,002220,500,133 억,,42416,N,N,7,N,00,N
20250317,150130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1909,54,2,2.91,31780057,16954,184.50,1865,1915,1865,2410,1299,1855,1874.49,0.16,0,2023,1903,1878,1854,1829,1805,1891,1842,133,555,500,1330,1,1,26697460,510,0.00,0.29,12,0.06,0.00,6521.00,2765,20240418,-30.96,1609,20250203,18.65,2025,-5.73,20250221,1609,18.65,20250203,2765,-30.96,20240418,1609,18.65,20250203,0.13,N,002220,500,133 억,,42416,N,N,8,N,00,N
20250317,140130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1911,56,2,3.02,31323448,16714,181.89,1865,1915,1865,2410,1299,1855,1874.08,0.16,0,1899,1903,1878,1854,1829,1805,1891,1842,133,555,500,1330,1,1,26697460,510,0.00,0.29,12,0.06,0.00,6521.00,2765,20240418,-30.89,1609,20250203,18.77,2025,-5.63,20250221,1609,18.77,20250203,2765,-30.89,20240418,1609,18.77,20250203,0.13,N,002220,500,133 억,,42416,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 20250318 160130 57 100.00 KOSPI 금속 N N N N N 1902 -9 5 -0.47 31730164 16686 88.49 1887 1940 1877 2480 1338 1911 1901.60 0.17 0 -60 1947 1929 1897 1879 1847 1938 1888 133 569 500 1370 1 1 26697460 508 -9.65 0.30 12 0.06 -197.00 6294.00 2765 20240418 -31.21 1609 20250203 18.21 2025 -6.07 20250221 1609 18.21 20250203 2765 -31.21 20240418 1609 18.21 20250203 0.14 N 002220 500 133 억 44280 N N 24 N 00 N
3 20250318 150130 57 100.00 KOSPI 금속 N N N N N 1907 -4 5 -0.21 30614983 16099 85.37 1887 1940 1877 2480 1338 1911 1901.67 0.17 0 15 1947 1929 1897 1879 1847 1938 1888 133 569 500 1370 1 1 26697460 509 -9.68 0.30 12 0.06 -197.00 6294.00 2765 20240418 -31.03 1609 20250203 18.52 2025 -5.83 20250221 1609 18.52 20250203 2765 -31.03 20240418 1609 18.52 20250203 0.14 N 002220 500 133 억 44280 N N 7 N 00 N
4 20250318 140130 57 100.00 KOSPI 금속 N N N N N 1909 -2 5 -0.10 7799164 4097 21.73 1887 1940 1877 2480 1338 1911 1903.63 0.17 0 15 1947 1929 1897 1879 1847 1938 1888 133 569 500 1370 1 1 26697460 510 -9.69 0.30 12 0.02 -197.00 6294.00 2765 20240418 -30.96 1609 20250203 18.65 2025 -5.73 20250221 1609 18.65 20250203 2765 -30.96 20240418 1609 18.65 20250203 0.14 N 002220 500 133 억 44280 N N 7 N 00 N
5 20250318 130130 57 100.00 KOSPI 금속 N N N N N 1911 0 3 0.00 7782031 4088 21.68 1887 1940 1877 2480 1338 1911 1903.63 0.17 0 15 1947 1929 1897 1879 1847 1938 1888 133 569 500 1370 1 1 26697460 510 -9.70 0.30 12 0.02 -197.00 6294.00 2765 20240418 -30.89 1609 20250203 18.77 2025 -5.63 20250221 1609 18.77 20250203 2765 -30.89 20240418 1609 18.77 20250203 0.14 N 002220 500 133 억 44280 N N 7 N 00 N
6 20250318 120130 57 100.00 KOSPI 금속 N N N N N 1914 3 2 0.16 4472843 2344 12.43 1887 1940 1877 2480 1338 1911 1908.21 0.17 0 -57 1947 1929 1897 1879 1847 1938 1888 133 569 500 1370 1 1 26697460 511 -9.72 0.30 12 0.01 -197.00 6294.00 2765 20240418 -30.78 1609 20250203 18.96 2025 -5.48 20250221 1609 18.96 20250203 2765 -30.78 20240418 1609 18.96 20250203 0.14 N 002220 500 133 억 44280 N N 7 N 00 N
7 20250318 110129 57 100.00 KOSPI 금속 N N N N N 1913 2 2 0.10 3799551 1991 10.56 1887 1940 1877 2480 1338 1911 1908.36 0.17 0 37 1947 1929 1897 1879 1847 1938 1888 133 569 500 1370 1 1 26697460 511 -9.71 0.30 12 0.01 -197.00 6294.00 2765 20240418 -30.81 1609 20250203 18.89 2025 -5.53 20250221 1609 18.89 20250203 2765 -30.81 20240418 1609 18.89 20250203 0.14 N 002220 500 133 억 44280 N N 7 N 00 N
8 20250318 100130 57 100.00 KOSPI 금속 N N N N N 1913 2 2 0.10 3799551 1991 10.56 1887 1940 1877 2480 1338 1911 1908.36 0.17 0 37 1947 1929 1897 1879 1847 1938 1888 133 569 500 1370 1 1 26697460 511 -9.71 0.30 12 0.01 -197.00 6294.00 2765 20240418 -30.81 1609 20250203 18.89 2025 -5.53 20250221 1609 18.89 20250203 2765 -30.81 20240418 1609 18.89 20250203 0.14 N 002220 500 133 억 44280 N N 7 N 00 N
9 20250318 090130 57 100.00 KOSPI 금속 N N N N N 1877 -34 5 -1.78 541019 287 1.52 1887 1887 1877 2480 1338 1911 1885.08 0.17 0 40 1947 1929 1897 1879 1847 1938 1888 133 569 500 1370 1 1 26697460 501 -9.53 0.30 12 0.00 -197.00 6294.00 2765 20240418 -32.12 1609 20250203 16.66 2025 -7.31 20250221 1609 16.66 20250203 2765 -32.12 20240418 1609 16.66 20250203 0.14 N 002220 500 133 억 44280 N N 7 N 00 N
10 20250317 160130 57 100.00 KOSPI 금속 N N N N N 1911 56 2 3.02 35234128 18773 204.30 1865 1915 1865 2410 1299 1855 1876.85 0.16 0 1863 1903 1878 1854 1829 1805 1891 1842 133 555 500 1330 1 1 26697460 510 0.00 0.29 12 0.07 0.00 6521.00 2765 20240418 -30.89 1609 20250203 18.77 2025 -5.63 20250221 1609 18.77 20250203 2765 -30.89 20240418 1609 18.77 20250203 0.13 N 002220 500 133 억 42416 N N 7 N 00 N
11 20250317 150130 57 100.00 KOSPI 금속 N N N N N 1909 54 2 2.91 31780057 16954 184.50 1865 1915 1865 2410 1299 1855 1874.49 0.16 0 2023 1903 1878 1854 1829 1805 1891 1842 133 555 500 1330 1 1 26697460 510 0.00 0.29 12 0.06 0.00 6521.00 2765 20240418 -30.96 1609 20250203 18.65 2025 -5.73 20250221 1609 18.65 20250203 2765 -30.96 20240418 1609 18.65 20250203 0.13 N 002220 500 133 억 42416 N N 8 N 00 N
12 20250317 140130 57 100.00 KOSPI 금속 N N N N N 1911 56 2 3.02 31323448 16714 181.89 1865 1915 1865 2410 1299 1855 1874.08 0.16 0 1899 1903 1878 1854 1829 1805 1891 1842 133 555 500 1330 1 1 26697460 510 0.00 0.29 12 0.06 0.00 6521.00 2765 20240418 -30.89 1609 20250203 18.77 2025 -5.63 20250221 1609 18.77 20250203 2765 -30.89 20240418 1609 18.77 20250203 0.13 N 002220 500 133 억 42416 N N 8 N 00 N