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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002220/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
20250228,160132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1968,10,2,0.51,9864081,5058,85.34,1965,1968,1926,2545,1371,1958,1950.09,0.16,0,86,2018,1988,1964,1934,1910,1976,1922,133,587,500,1400,1,1,26697460,525,0.00,0.30,12,0.02,0.00,6521.00,2765,20240418,-28.82,1609,20250203,22.31,2025,-2.81,20250221,1609,22.31,20250203,2765,-28.82,20240418,1609,22.31,20250203,0.08,N,002220,500,133 억,,43068,N,N,0,N,00,N
20250228,150132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1955,-3,5,-0.15,3741401,1932,32.60,1965,1965,1926,2545,1371,1958,1936.54,0.16,0,101,2018,1988,1964,1934,1910,1976,1922,133,587,500,1400,1,1,26697460,522,0.00,0.30,12,0.01,0.00,6521.00,2765,20240418,-29.29,1609,20250203,21.50,2025,-3.46,20250221,1609,21.50,20250203,2765,-29.29,20240418,1609,21.50,20250203,0.08,N,002220,500,133 억,,43068,N,N,0,N,00,N
20250228,140132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1927,-31,5,-1.58,3212691,1658,27.97,1965,1965,1926,2545,1371,1958,1937.69,0.16,0,104,2018,1988,1964,1934,1910,1976,1922,133,587,500,1400,1,1,26697460,514,0.00,0.30,12,0.01,0.00,6521.00,2765,20240418,-30.31,1609,20250203,19.76,2025,-4.84,20250221,1609,19.76,20250203,2765,-30.31,20240418,1609,19.76,20250203,0.08,N,002220,500,133 억,,43068,N,N,0,N,00,N
20250228,130133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1935,-23,5,-1.17,2222072,1145,19.32,1965,1965,1934,2545,1371,1958,1940.67,0.16,0,20,2018,1988,1964,1934,1910,1976,1922,133,587,500,1400,1,1,26697460,517,0.00,0.30,12,0.00,0.00,6521.00,2765,20240418,-30.02,1609,20250203,20.26,2025,-4.44,20250221,1609,20.26,20250203,2765,-30.02,20240418,1609,20.26,20250203,0.08,N,002220,500,133 억,,43068,N,N,0,N,00,N
20250228,120132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1939,-19,5,-0.97,1676640,863,14.56,1965,1965,1937,2545,1371,1958,1942.80,0.16,0,20,2018,1988,1964,1934,1910,1976,1922,133,587,500,1400,1,1,26697460,518,0.00,0.30,12,0.00,0.00,6521.00,2765,20240418,-29.87,1609,20250203,20.51,2025,-4.25,20250221,1609,20.51,20250203,2765,-29.87,20240418,1609,20.51,20250203,0.08,N,002220,500,133 억,,43068,N,N,0,N,00,N
20250228,110132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1938,-20,5,-1.02,947246,488,8.23,1965,1965,1937,2545,1371,1958,1941.08,0.16,0,53,2018,1988,1964,1934,1910,1976,1922,133,587,500,1400,1,1,26697460,517,0.00,0.30,12,0.00,0.00,6521.00,2765,20240418,-29.91,1609,20250203,20.45,2025,-4.30,20250221,1609,20.45,20250203,2765,-29.91,20240418,1609,20.45,20250203,0.08,N,002220,500,133 억,,43068,N,N,0,N,00,N
20250228,100132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1942,-16,5,-0.82,468512,241,4.07,1965,1965,1937,2545,1371,1958,1944.03,0.16,0,48,2018,1988,1964,1934,1910,1976,1922,133,587,500,1400,1,1,26697460,518,0.00,0.30,12,0.00,0.00,6521.00,2765,20240418,-29.76,1609,20250203,20.70,2025,-4.10,20250221,1609,20.70,20250203,2765,-29.76,20240418,1609,20.70,20250203,0.08,N,002220,500,133 억,,43068,N,N,0,N,00,N
20250228,090133,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1965,7,2,0.36,58950,30,0.51,1965,1965,1965,2545,1371,1958,1965.00,0.16,0,0,2018,1988,1964,1934,1910,1976,1922,133,587,500,1400,1,1,26697460,525,0.00,0.30,12,0.00,0.00,6521.00,2765,20240418,-28.93,1609,20250203,22.13,2025,-2.96,20250221,1609,22.13,20250203,2765,-28.93,20240418,1609,22.13,20250203,0.08,N,002220,500,133 억,,43068,N,N,0,N,00,N
20250227,160131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1958,-30,5,-1.51,11630405,5926,283.13,1980,1994,1940,2580,1392,1988,1962.61,0.16,0,-208,2020,2004,1981,1965,1942,2012,1973,133,592,500,1430,1,1,26697460,523,0.00,0.30,12,0.02,0.00,6521.00,2765,20240418,-29.19,1609,20250203,21.69,2025,-3.31,20250221,1609,21.69,20250203,2765,-29.19,20240418,1609,21.69,20250203,0.08,N,002220,500,133 억,,43294,N,N,17,N,00,N
20250227,150132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1959,-29,5,-1.46,10576953,5388,257.43,1980,1994,1940,2580,1392,1988,1963.06,0.16,0,-190,2020,2004,1981,1965,1942,2012,1973,133,592,500,1430,1,1,26697460,523,0.00,0.30,12,0.02,0.00,6521.00,2765,20240418,-29.15,1609,20250203,21.75,2025,-3.26,20250221,1609,21.75,20250203,2765,-29.15,20240418,1609,21.75,20250203,0.08,N,002220,500,133 억,,43294,N,N,17,N,00,N
20250227,140132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1982,-6,5,-0.30,9676117,4929,235.50,1980,1994,1940,2580,1392,1988,1963.10,0.16,0,-173,2020,2004,1981,1965,1942,2012,1973,133,592,500,1430,1,1,26697460,529,0.00,0.30,12,0.02,0.00,6521.00,2765,20240418,-28.32,1609,20250203,23.18,2025,-2.12,20250221,1609,23.18,20250203,2765,-28.32,20240418,1609,23.18,20250203,0.08,N,002220,500,133 억,,43294,N,N,17,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 20250228 160132 57 100.00 KOSPI 금속 N N N N N 1968 10 2 0.51 9864081 5058 85.34 1965 1968 1926 2545 1371 1958 1950.09 0.16 0 86 2018 1988 1964 1934 1910 1976 1922 133 587 500 1400 1 1 26697460 525 0.00 0.30 12 0.02 0.00 6521.00 2765 20240418 -28.82 1609 20250203 22.31 2025 -2.81 20250221 1609 22.31 20250203 2765 -28.82 20240418 1609 22.31 20250203 0.08 N 002220 500 133 억 43068 N N 0 N 00 N
3 20250228 150132 57 100.00 KOSPI 금속 N N N N N 1955 -3 5 -0.15 3741401 1932 32.60 1965 1965 1926 2545 1371 1958 1936.54 0.16 0 101 2018 1988 1964 1934 1910 1976 1922 133 587 500 1400 1 1 26697460 522 0.00 0.30 12 0.01 0.00 6521.00 2765 20240418 -29.29 1609 20250203 21.50 2025 -3.46 20250221 1609 21.50 20250203 2765 -29.29 20240418 1609 21.50 20250203 0.08 N 002220 500 133 억 43068 N N 0 N 00 N
4 20250228 140132 57 100.00 KOSPI 금속 N N N N N 1927 -31 5 -1.58 3212691 1658 27.97 1965 1965 1926 2545 1371 1958 1937.69 0.16 0 104 2018 1988 1964 1934 1910 1976 1922 133 587 500 1400 1 1 26697460 514 0.00 0.30 12 0.01 0.00 6521.00 2765 20240418 -30.31 1609 20250203 19.76 2025 -4.84 20250221 1609 19.76 20250203 2765 -30.31 20240418 1609 19.76 20250203 0.08 N 002220 500 133 억 43068 N N 0 N 00 N
5 20250228 130133 57 100.00 KOSPI 금속 N N N N N 1935 -23 5 -1.17 2222072 1145 19.32 1965 1965 1934 2545 1371 1958 1940.67 0.16 0 20 2018 1988 1964 1934 1910 1976 1922 133 587 500 1400 1 1 26697460 517 0.00 0.30 12 0.00 0.00 6521.00 2765 20240418 -30.02 1609 20250203 20.26 2025 -4.44 20250221 1609 20.26 20250203 2765 -30.02 20240418 1609 20.26 20250203 0.08 N 002220 500 133 억 43068 N N 0 N 00 N
6 20250228 120132 57 100.00 KOSPI 금속 N N N N N 1939 -19 5 -0.97 1676640 863 14.56 1965 1965 1937 2545 1371 1958 1942.80 0.16 0 20 2018 1988 1964 1934 1910 1976 1922 133 587 500 1400 1 1 26697460 518 0.00 0.30 12 0.00 0.00 6521.00 2765 20240418 -29.87 1609 20250203 20.51 2025 -4.25 20250221 1609 20.51 20250203 2765 -29.87 20240418 1609 20.51 20250203 0.08 N 002220 500 133 억 43068 N N 0 N 00 N
7 20250228 110132 57 100.00 KOSPI 금속 N N N N N 1938 -20 5 -1.02 947246 488 8.23 1965 1965 1937 2545 1371 1958 1941.08 0.16 0 53 2018 1988 1964 1934 1910 1976 1922 133 587 500 1400 1 1 26697460 517 0.00 0.30 12 0.00 0.00 6521.00 2765 20240418 -29.91 1609 20250203 20.45 2025 -4.30 20250221 1609 20.45 20250203 2765 -29.91 20240418 1609 20.45 20250203 0.08 N 002220 500 133 억 43068 N N 0 N 00 N
8 20250228 100132 57 100.00 KOSPI 금속 N N N N N 1942 -16 5 -0.82 468512 241 4.07 1965 1965 1937 2545 1371 1958 1944.03 0.16 0 48 2018 1988 1964 1934 1910 1976 1922 133 587 500 1400 1 1 26697460 518 0.00 0.30 12 0.00 0.00 6521.00 2765 20240418 -29.76 1609 20250203 20.70 2025 -4.10 20250221 1609 20.70 20250203 2765 -29.76 20240418 1609 20.70 20250203 0.08 N 002220 500 133 억 43068 N N 0 N 00 N
9 20250228 090133 57 100.00 KOSPI 금속 N N N N N 1965 7 2 0.36 58950 30 0.51 1965 1965 1965 2545 1371 1958 1965.00 0.16 0 0 2018 1988 1964 1934 1910 1976 1922 133 587 500 1400 1 1 26697460 525 0.00 0.30 12 0.00 0.00 6521.00 2765 20240418 -28.93 1609 20250203 22.13 2025 -2.96 20250221 1609 22.13 20250203 2765 -28.93 20240418 1609 22.13 20250203 0.08 N 002220 500 133 억 43068 N N 0 N 00 N
10 20250227 160131 57 100.00 KOSPI 금속 N N N N N 1958 -30 5 -1.51 11630405 5926 283.13 1980 1994 1940 2580 1392 1988 1962.61 0.16 0 -208 2020 2004 1981 1965 1942 2012 1973 133 592 500 1430 1 1 26697460 523 0.00 0.30 12 0.02 0.00 6521.00 2765 20240418 -29.19 1609 20250203 21.69 2025 -3.31 20250221 1609 21.69 20250203 2765 -29.19 20240418 1609 21.69 20250203 0.08 N 002220 500 133 억 43294 N N 17 N 00 N
11 20250227 150132 57 100.00 KOSPI 금속 N N N N N 1959 -29 5 -1.46 10576953 5388 257.43 1980 1994 1940 2580 1392 1988 1963.06 0.16 0 -190 2020 2004 1981 1965 1942 2012 1973 133 592 500 1430 1 1 26697460 523 0.00 0.30 12 0.02 0.00 6521.00 2765 20240418 -29.15 1609 20250203 21.75 2025 -3.26 20250221 1609 21.75 20250203 2765 -29.15 20240418 1609 21.75 20250203 0.08 N 002220 500 133 억 43294 N N 17 N 00 N
12 20250227 140132 57 100.00 KOSPI 금속 N N N N N 1982 -6 5 -0.30 9676117 4929 235.50 1980 1994 1940 2580 1392 1988 1963.10 0.16 0 -173 2020 2004 1981 1965 1942 2012 1973 133 592 500 1430 1 1 26697460 529 0.00 0.30 12 0.02 0.00 6521.00 2765 20240418 -28.32 1609 20250203 23.18 2025 -2.12 20250221 1609 23.18 20250203 2765 -28.32 20240418 1609 23.18 20250203 0.08 N 002220 500 133 억 43294 N N 17 N 00 N