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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1994,-3,5,-0.15,125057064,63063,218.70,1997,2025,1951,2595,1398,1997,1983.05,0.15,0,1826,2053,2024,1986,1957,1919,2039,1972,133,598,500,1430,1,1,26697460,532,0.00,0.31,12,0.24,0.00,6521.00,2765,20240418,-27.88,1609,20250203,23.93,2025,-1.53,20250221,1609,23.93,20250203,2765,-27.88,20240418,1609,23.93,20250203,0.08,N,002220,500,133 억,,40995,N,N,14,N,00,N
20250221,150131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1992,-5,5,-0.25,122633089,61847,214.49,1997,2025,1951,2595,1398,1997,1982.85,0.15,0,2403,2053,2024,1986,1957,1919,2039,1972,133,598,500,1430,1,1,26697460,532,0.00,0.31,12,0.23,0.00,6521.00,2765,20240418,-27.96,1609,20250203,23.80,2025,-1.63,20250221,1609,23.80,20250203,2765,-27.96,20240418,1609,23.80,20250203,0.08,N,002220,500,133 억,,40995,N,N,9,N,00,N
20250221,140131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1974,-23,5,-1.15,121773393,61412,212.98,1997,2025,1951,2595,1398,1997,1982.89,0.15,0,2407,2053,2024,1986,1957,1919,2039,1972,133,598,500,1430,1,1,26697460,527,0.00,0.30,12,0.23,0.00,6521.00,2765,20240418,-28.61,1609,20250203,22.68,2025,-2.52,20250221,1609,22.68,20250203,2765,-28.61,20240418,1609,22.68,20250203,0.08,N,002220,500,133 억,,40995,N,N,9,N,00,N
20250221,130131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1972,-25,5,-1.25,119250578,60132,208.54,1997,2025,1951,2595,1398,1997,1983.15,0.15,0,3004,2053,2024,1986,1957,1919,2039,1972,133,598,500,1430,1,1,26697460,526,0.00,0.30,12,0.23,0.00,6521.00,2765,20240418,-28.68,1609,20250203,22.56,2025,-2.62,20250221,1609,22.56,20250203,2765,-28.68,20240418,1609,22.56,20250203,0.08,N,002220,500,133 억,,40995,N,N,9,N,00,N
20250221,120131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1969,-28,5,-1.40,117179041,59081,204.89,1997,2025,1951,2595,1398,1997,1983.36,0.15,0,2999,2053,2024,1986,1957,1919,2039,1972,133,598,500,1430,1,1,26697460,526,0.00,0.30,12,0.22,0.00,6521.00,2765,20240418,-28.79,1609,20250203,22.37,2025,-2.77,20250221,1609,22.37,20250203,2765,-28.79,20240418,1609,22.37,20250203,0.08,N,002220,500,133 억,,40995,N,N,9,N,00,N
20250221,110131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1954,-43,5,-2.15,110343157,55595,192.80,1997,2025,1951,2595,1398,1997,1984.77,0.15,0,3532,2053,2024,1986,1957,1919,2039,1972,133,598,500,1430,1,1,26697460,522,0.00,0.30,12,0.21,0.00,6521.00,2765,20240418,-29.33,1609,20250203,21.44,2025,-3.51,20250221,1609,21.44,20250203,2765,-29.33,20240418,1609,21.44,20250203,0.08,N,002220,500,133 억,,40995,N,N,9,N,00,N
20250221,100131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1965,-32,5,-1.60,98785428,49687,172.31,1997,2025,1960,2595,1398,1997,1988.15,0.15,0,3660,2053,2024,1986,1957,1919,2039,1972,133,598,500,1430,1,1,26697460,525,0.00,0.30,12,0.19,0.00,6521.00,2765,20240418,-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,,40995,N,N,9,N,00,N
20250221,090131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1992,-5,5,-0.25,59819910,30030,104.14,1997,1997,1992,2595,1398,1997,1992.00,0.15,0,-10,2053,2024,1986,1957,1919,2039,1972,133,598,500,1430,1,1,26697460,532,0.00,0.31,12,0.11,0.00,6521.00,2765,20240418,-27.96,1609,20250203,23.80,2015,-1.14,20250114,1609,23.80,20250203,2765,-27.96,20240418,1609,23.80,20250203,0.08,N,002220,500,133 억,,40995,N,N,9,N,00,N
20250220,160130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1997,31,2,1.58,57313160,28835,81.03,1980,2015,1948,2555,1377,1966,1987.62,0.15,0,281,2012,1988,1975,1951,1938,1984,1947,133,589,500,1410,1,1,26697460,533,0.00,0.31,12,0.11,0.00,6521.00,2765,20240418,-27.78,1609,20250203,24.11,2015,0.00,20250114,1609,24.11,20250203,2765,-27.78,20240418,1609,24.11,20250203,0.08,N,002220,500,133 억,,40732,N,N,9,N,00,N
20250220,150130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2005,39,2,1.98,55356674,27853,78.27,1980,2015,1948,2555,1377,1966,1987.46,0.15,0,222,2012,1988,1975,1951,1938,1984,1947,133,589,500,1410,5,1,26697460,535,0.00,0.31,12,0.10,0.00,6521.00,2765,20240418,-27.49,1609,20250203,24.61,2015,0.00,20250114,1609,24.61,20250203,2765,-27.49,20240418,1609,24.61,20250203,0.08,N,002220,500,133 억,,40732,N,N,27,N,00,N
20250220,140130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1997,31,2,1.58,22289485,11203,31.48,1980,2015,1948,2555,1377,1966,1989.60,0.15,0,203,2012,1988,1975,1951,1938,1984,1947,133,589,500,1410,1,1,26697460,533,0.00,0.31,12,0.04,0.00,6521.00,2765,20240418,-27.78,1609,20250203,24.11,2015,0.00,20250114,1609,24.11,20250203,2765,-27.78,20240418,1609,24.11,20250203,0.08,N,002220,500,133 억,,40732,N,N,27,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 20250221 160130 57 100.00 KOSPI 금속 N N N N N 1994 -3 5 -0.15 125057064 63063 218.70 1997 2025 1951 2595 1398 1997 1983.05 0.15 0 1826 2053 2024 1986 1957 1919 2039 1972 133 598 500 1430 1 1 26697460 532 0.00 0.31 12 0.24 0.00 6521.00 2765 20240418 -27.88 1609 20250203 23.93 2025 -1.53 20250221 1609 23.93 20250203 2765 -27.88 20240418 1609 23.93 20250203 0.08 N 002220 500 133 억 40995 N N 14 N 00 N
3 20250221 150131 57 100.00 KOSPI 금속 N N N N N 1992 -5 5 -0.25 122633089 61847 214.49 1997 2025 1951 2595 1398 1997 1982.85 0.15 0 2403 2053 2024 1986 1957 1919 2039 1972 133 598 500 1430 1 1 26697460 532 0.00 0.31 12 0.23 0.00 6521.00 2765 20240418 -27.96 1609 20250203 23.80 2025 -1.63 20250221 1609 23.80 20250203 2765 -27.96 20240418 1609 23.80 20250203 0.08 N 002220 500 133 억 40995 N N 9 N 00 N
4 20250221 140131 57 100.00 KOSPI 금속 N N N N N 1974 -23 5 -1.15 121773393 61412 212.98 1997 2025 1951 2595 1398 1997 1982.89 0.15 0 2407 2053 2024 1986 1957 1919 2039 1972 133 598 500 1430 1 1 26697460 527 0.00 0.30 12 0.23 0.00 6521.00 2765 20240418 -28.61 1609 20250203 22.68 2025 -2.52 20250221 1609 22.68 20250203 2765 -28.61 20240418 1609 22.68 20250203 0.08 N 002220 500 133 억 40995 N N 9 N 00 N
5 20250221 130131 57 100.00 KOSPI 금속 N N N N N 1972 -25 5 -1.25 119250578 60132 208.54 1997 2025 1951 2595 1398 1997 1983.15 0.15 0 3004 2053 2024 1986 1957 1919 2039 1972 133 598 500 1430 1 1 26697460 526 0.00 0.30 12 0.23 0.00 6521.00 2765 20240418 -28.68 1609 20250203 22.56 2025 -2.62 20250221 1609 22.56 20250203 2765 -28.68 20240418 1609 22.56 20250203 0.08 N 002220 500 133 억 40995 N N 9 N 00 N
6 20250221 120131 57 100.00 KOSPI 금속 N N N N N 1969 -28 5 -1.40 117179041 59081 204.89 1997 2025 1951 2595 1398 1997 1983.36 0.15 0 2999 2053 2024 1986 1957 1919 2039 1972 133 598 500 1430 1 1 26697460 526 0.00 0.30 12 0.22 0.00 6521.00 2765 20240418 -28.79 1609 20250203 22.37 2025 -2.77 20250221 1609 22.37 20250203 2765 -28.79 20240418 1609 22.37 20250203 0.08 N 002220 500 133 억 40995 N N 9 N 00 N
7 20250221 110131 57 100.00 KOSPI 금속 N N N N N 1954 -43 5 -2.15 110343157 55595 192.80 1997 2025 1951 2595 1398 1997 1984.77 0.15 0 3532 2053 2024 1986 1957 1919 2039 1972 133 598 500 1430 1 1 26697460 522 0.00 0.30 12 0.21 0.00 6521.00 2765 20240418 -29.33 1609 20250203 21.44 2025 -3.51 20250221 1609 21.44 20250203 2765 -29.33 20240418 1609 21.44 20250203 0.08 N 002220 500 133 억 40995 N N 9 N 00 N
8 20250221 100131 57 100.00 KOSPI 금속 N N N N N 1965 -32 5 -1.60 98785428 49687 172.31 1997 2025 1960 2595 1398 1997 1988.15 0.15 0 3660 2053 2024 1986 1957 1919 2039 1972 133 598 500 1430 1 1 26697460 525 0.00 0.30 12 0.19 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 40995 N N 9 N 00 N
9 20250221 090131 57 100.00 KOSPI 금속 N N N N N 1992 -5 5 -0.25 59819910 30030 104.14 1997 1997 1992 2595 1398 1997 1992.00 0.15 0 -10 2053 2024 1986 1957 1919 2039 1972 133 598 500 1430 1 1 26697460 532 0.00 0.31 12 0.11 0.00 6521.00 2765 20240418 -27.96 1609 20250203 23.80 2015 -1.14 20250114 1609 23.80 20250203 2765 -27.96 20240418 1609 23.80 20250203 0.08 N 002220 500 133 억 40995 N N 9 N 00 N
10 20250220 160130 57 100.00 KOSPI 금속 N N N N N 1997 31 2 1.58 57313160 28835 81.03 1980 2015 1948 2555 1377 1966 1987.62 0.15 0 281 2012 1988 1975 1951 1938 1984 1947 133 589 500 1410 1 1 26697460 533 0.00 0.31 12 0.11 0.00 6521.00 2765 20240418 -27.78 1609 20250203 24.11 2015 0.00 20250114 1609 24.11 20250203 2765 -27.78 20240418 1609 24.11 20250203 0.08 N 002220 500 133 억 40732 N N 9 N 00 N
11 20250220 150130 57 100.00 KOSPI 금속 N N N N N 2005 39 2 1.98 55356674 27853 78.27 1980 2015 1948 2555 1377 1966 1987.46 0.15 0 222 2012 1988 1975 1951 1938 1984 1947 133 589 500 1410 5 1 26697460 535 0.00 0.31 12 0.10 0.00 6521.00 2765 20240418 -27.49 1609 20250203 24.61 2015 0.00 20250114 1609 24.61 20250203 2765 -27.49 20240418 1609 24.61 20250203 0.08 N 002220 500 133 억 40732 N N 27 N 00 N
12 20250220 140130 57 100.00 KOSPI 금속 N N N N N 1997 31 2 1.58 22289485 11203 31.48 1980 2015 1948 2555 1377 1966 1989.60 0.15 0 203 2012 1988 1975 1951 1938 1984 1947 133 589 500 1410 1 1 26697460 533 0.00 0.31 12 0.04 0.00 6521.00 2765 20240418 -27.78 1609 20250203 24.11 2015 0.00 20250114 1609 24.11 20250203 2765 -27.78 20240418 1609 24.11 20250203 0.08 N 002220 500 133 억 40732 N N 27 N 00 N