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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002220/price/prices-20250501.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
20250512,160126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1949,-1,5,-0.05,66064112,34185,120.60,1949,1956,1921,2535,1365,1950,1932.55,0.27,0,854,1994,1972,1947,1925,1900,1959,1912,133,585,500,1360,1,1,26697460,520,-9.89,0.31,12,0.13,-197.00,6294.00,2560,20240509,-23.87,1609,20250203,21.13,2405,-18.96,20250416,1609,21.13,20250203,2540,-23.27,20240605,1609,21.13,20250203,0.07,Y,002220,500,133 억,,72949,N,N,26,N,00,N
20250512,150127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1953,3,2,0.15,59500559,30800,108.66,1949,1956,1921,2535,1365,1950,1931.84,0.27,0,845,1994,1972,1947,1925,1900,1959,1912,133,585,500,1360,1,1,26697460,521,-9.91,0.31,12,0.12,-197.00,6294.00,2560,20240509,-23.71,1609,20250203,21.38,2405,-18.79,20250416,1609,21.38,20250203,2540,-23.11,20240605,1609,21.38,20250203,0.07,Y,002220,500,133 억,,72949,N,N,37,N,00,N
20250512,140127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1942,-8,5,-0.41,50972372,26417,93.20,1949,1950,1921,2535,1365,1950,1929.53,0.27,0,708,1994,1972,1947,1925,1900,1959,1912,133,585,500,1360,1,1,26697460,518,-9.86,0.31,12,0.10,-197.00,6294.00,2560,20240509,-24.14,1609,20250203,20.70,2405,-19.25,20250416,1609,20.70,20250203,2540,-23.54,20240605,1609,20.70,20250203,0.07,Y,002220,500,133 억,,72949,N,N,37,N,00,N
20250512,130127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1949,-1,5,-0.05,50678592,26266,92.67,1949,1950,1921,2535,1365,1950,1929.44,0.27,0,621,1994,1972,1947,1925,1900,1959,1912,133,585,500,1360,1,1,26697460,520,-9.89,0.31,12,0.10,-197.00,6294.00,2560,20240509,-23.87,1609,20250203,21.13,2405,-18.96,20250416,1609,21.13,20250203,2540,-23.27,20240605,1609,21.13,20250203,0.07,Y,002220,500,133 억,,72949,N,N,37,N,00,N
20250512,120128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1938,-12,5,-0.62,48425907,25105,88.57,1949,1949,1921,2535,1365,1950,1928.93,0.27,0,525,1994,1972,1947,1925,1900,1959,1912,133,585,500,1360,1,1,26697460,517,-9.84,0.31,12,0.09,-197.00,6294.00,2560,20240509,-24.30,1609,20250203,20.45,2405,-19.42,20250416,1609,20.45,20250203,2540,-23.70,20240605,1609,20.45,20250203,0.07,Y,002220,500,133 억,,72949,N,N,37,N,00,N
20250512,110127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1933,-17,5,-0.87,35715946,18532,65.38,1949,1949,1921,2535,1365,1950,1927.26,0.27,0,61,1994,1972,1947,1925,1900,1959,1912,133,585,500,1360,1,1,26697460,516,-9.81,0.31,12,0.07,-197.00,6294.00,2560,20240509,-24.49,1609,20250203,20.14,2405,-19.63,20250416,1609,20.14,20250203,2540,-23.90,20240605,1609,20.14,20250203,0.07,Y,002220,500,133 억,,72949,N,N,37,N,00,N
20250512,100128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1935,-15,5,-0.77,35221409,18276,64.48,1949,1949,1921,2535,1365,1950,1927.19,0.27,0,57,1994,1972,1947,1925,1900,1959,1912,133,585,500,1360,1,1,26697460,517,-9.82,0.31,12,0.07,-197.00,6294.00,2560,20240509,-24.41,1609,20250203,20.26,2405,-19.54,20250416,1609,20.26,20250203,2540,-23.82,20240605,1609,20.26,20250203,0.07,Y,002220,500,133 억,,72949,N,N,37,N,00,N
20250512,090127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1949,-1,5,-0.05,448164,230,0.81,1949,1949,1947,2535,1365,1950,1948.54,0.27,0,0,1994,1972,1947,1925,1900,1959,1912,133,585,500,1360,1,1,26697460,520,-9.89,0.31,12,0.00,-197.00,6294.00,2560,20240509,-23.87,1609,20250203,21.13,2405,-18.96,20250416,1609,21.13,20250203,2540,-23.27,20240605,1609,21.13,20250203,0.07,Y,002220,500,133 억,,72949,N,N,37,N,00,N
20250509,160127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1950,-9,5,-0.46,54836827,28295,28.80,1960,1969,1922,2545,1372,1959,1937.28,0.27,0,-75,1983,1970,1950,1937,1917,1977,1944,133,586,500,1370,1,1,26697460,521,-9.90,0.31,12,0.11,-197.00,6294.00,2560,20240509,-23.83,1609,20250203,21.19,2405,-18.92,20250416,1609,21.19,20250203,2560,-23.83,20240509,1609,21.19,20250203,0.07,Y,002220,500,133 억,,73024,N,N,37,N,00,N
20250509,150127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1923,-36,5,-1.84,48617370,25091,25.54,1960,1969,1922,2545,1372,1959,1937.64,0.27,0,158,1983,1970,1950,1937,1917,1977,1944,133,586,500,1370,1,1,26697460,513,-9.76,0.31,12,0.09,-197.00,6294.00,2560,20240509,-24.88,1609,20250203,19.52,2405,-20.04,20250416,1609,19.52,20250203,2560,-24.88,20240509,1609,19.52,20250203,0.07,Y,002220,500,133 억,,73024,N,N,0,N,00,N
20250509,140127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1929,-30,5,-1.53,45255084,23344,23.76,1960,1969,1922,2545,1372,1959,1938.62,0.27,0,129,1983,1970,1950,1937,1917,1977,1944,133,586,500,1370,1,1,26697460,515,-9.79,0.31,12,0.09,-197.00,6294.00,2560,20240509,-24.65,1609,20250203,19.89,2405,-19.79,20250416,1609,19.89,20250203,2560,-24.65,20240509,1609,19.89,20250203,0.07,Y,002220,500,133 억,,73024,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 20250512 160126 57 100.00 KOSPI 금속 N N N N N 1949 -1 5 -0.05 66064112 34185 120.60 1949 1956 1921 2535 1365 1950 1932.55 0.27 0 854 1994 1972 1947 1925 1900 1959 1912 133 585 500 1360 1 1 26697460 520 -9.89 0.31 12 0.13 -197.00 6294.00 2560 20240509 -23.87 1609 20250203 21.13 2405 -18.96 20250416 1609 21.13 20250203 2540 -23.27 20240605 1609 21.13 20250203 0.07 Y 002220 500 133 억 72949 N N 26 N 00 N
3 20250512 150127 57 100.00 KOSPI 금속 N N N N N 1953 3 2 0.15 59500559 30800 108.66 1949 1956 1921 2535 1365 1950 1931.84 0.27 0 845 1994 1972 1947 1925 1900 1959 1912 133 585 500 1360 1 1 26697460 521 -9.91 0.31 12 0.12 -197.00 6294.00 2560 20240509 -23.71 1609 20250203 21.38 2405 -18.79 20250416 1609 21.38 20250203 2540 -23.11 20240605 1609 21.38 20250203 0.07 Y 002220 500 133 억 72949 N N 37 N 00 N
4 20250512 140127 57 100.00 KOSPI 금속 N N N N N 1942 -8 5 -0.41 50972372 26417 93.20 1949 1950 1921 2535 1365 1950 1929.53 0.27 0 708 1994 1972 1947 1925 1900 1959 1912 133 585 500 1360 1 1 26697460 518 -9.86 0.31 12 0.10 -197.00 6294.00 2560 20240509 -24.14 1609 20250203 20.70 2405 -19.25 20250416 1609 20.70 20250203 2540 -23.54 20240605 1609 20.70 20250203 0.07 Y 002220 500 133 억 72949 N N 37 N 00 N
5 20250512 130127 57 100.00 KOSPI 금속 N N N N N 1949 -1 5 -0.05 50678592 26266 92.67 1949 1950 1921 2535 1365 1950 1929.44 0.27 0 621 1994 1972 1947 1925 1900 1959 1912 133 585 500 1360 1 1 26697460 520 -9.89 0.31 12 0.10 -197.00 6294.00 2560 20240509 -23.87 1609 20250203 21.13 2405 -18.96 20250416 1609 21.13 20250203 2540 -23.27 20240605 1609 21.13 20250203 0.07 Y 002220 500 133 억 72949 N N 37 N 00 N
6 20250512 120128 57 100.00 KOSPI 금속 N N N N N 1938 -12 5 -0.62 48425907 25105 88.57 1949 1949 1921 2535 1365 1950 1928.93 0.27 0 525 1994 1972 1947 1925 1900 1959 1912 133 585 500 1360 1 1 26697460 517 -9.84 0.31 12 0.09 -197.00 6294.00 2560 20240509 -24.30 1609 20250203 20.45 2405 -19.42 20250416 1609 20.45 20250203 2540 -23.70 20240605 1609 20.45 20250203 0.07 Y 002220 500 133 억 72949 N N 37 N 00 N
7 20250512 110127 57 100.00 KOSPI 금속 N N N N N 1933 -17 5 -0.87 35715946 18532 65.38 1949 1949 1921 2535 1365 1950 1927.26 0.27 0 61 1994 1972 1947 1925 1900 1959 1912 133 585 500 1360 1 1 26697460 516 -9.81 0.31 12 0.07 -197.00 6294.00 2560 20240509 -24.49 1609 20250203 20.14 2405 -19.63 20250416 1609 20.14 20250203 2540 -23.90 20240605 1609 20.14 20250203 0.07 Y 002220 500 133 억 72949 N N 37 N 00 N
8 20250512 100128 57 100.00 KOSPI 금속 N N N N N 1935 -15 5 -0.77 35221409 18276 64.48 1949 1949 1921 2535 1365 1950 1927.19 0.27 0 57 1994 1972 1947 1925 1900 1959 1912 133 585 500 1360 1 1 26697460 517 -9.82 0.31 12 0.07 -197.00 6294.00 2560 20240509 -24.41 1609 20250203 20.26 2405 -19.54 20250416 1609 20.26 20250203 2540 -23.82 20240605 1609 20.26 20250203 0.07 Y 002220 500 133 억 72949 N N 37 N 00 N
9 20250512 090127 57 100.00 KOSPI 금속 N N N N N 1949 -1 5 -0.05 448164 230 0.81 1949 1949 1947 2535 1365 1950 1948.54 0.27 0 0 1994 1972 1947 1925 1900 1959 1912 133 585 500 1360 1 1 26697460 520 -9.89 0.31 12 0.00 -197.00 6294.00 2560 20240509 -23.87 1609 20250203 21.13 2405 -18.96 20250416 1609 21.13 20250203 2540 -23.27 20240605 1609 21.13 20250203 0.07 Y 002220 500 133 억 72949 N N 37 N 00 N
10 20250509 160127 57 100.00 KOSPI 금속 N N N N N 1950 -9 5 -0.46 54836827 28295 28.80 1960 1969 1922 2545 1372 1959 1937.28 0.27 0 -75 1983 1970 1950 1937 1917 1977 1944 133 586 500 1370 1 1 26697460 521 -9.90 0.31 12 0.11 -197.00 6294.00 2560 20240509 -23.83 1609 20250203 21.19 2405 -18.92 20250416 1609 21.19 20250203 2560 -23.83 20240509 1609 21.19 20250203 0.07 Y 002220 500 133 억 73024 N N 37 N 00 N
11 20250509 150127 57 100.00 KOSPI 금속 N N N N N 1923 -36 5 -1.84 48617370 25091 25.54 1960 1969 1922 2545 1372 1959 1937.64 0.27 0 158 1983 1970 1950 1937 1917 1977 1944 133 586 500 1370 1 1 26697460 513 -9.76 0.31 12 0.09 -197.00 6294.00 2560 20240509 -24.88 1609 20250203 19.52 2405 -20.04 20250416 1609 19.52 20250203 2560 -24.88 20240509 1609 19.52 20250203 0.07 Y 002220 500 133 억 73024 N N 0 N 00 N
12 20250509 140127 57 100.00 KOSPI 금속 N N N N N 1929 -30 5 -1.53 45255084 23344 23.76 1960 1969 1922 2545 1372 1959 1938.62 0.27 0 129 1983 1970 1950 1937 1917 1977 1944 133 586 500 1370 1 1 26697460 515 -9.79 0.31 12 0.09 -197.00 6294.00 2560 20240509 -24.65 1609 20250203 19.89 2405 -19.79 20250416 1609 19.89 20250203 2560 -24.65 20240509 1609 19.89 20250203 0.07 Y 002220 500 133 억 73024 N N 0 N 00 N