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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002220/price/prices-20250401.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
20250414,160128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1824,8,2,0.44,17054686,9318,249.28,1827,1838,1811,2360,1272,1816,1830.29,0.54,0,181,1836,1826,1807,1797,1778,1831,1802,133,544,500,1270,1,1,26697460,487,-9.26,0.29,12,0.03,-197.00,6294.00,2765,20240418,-34.03,1609,20250203,13.36,2025,-9.93,20250221,1609,13.36,20250203,2765,-34.03,20240418,1609,13.36,20250203,0.10,Y,002220,500,133 억,,143853,N,N,0,N,00,N
20250414,150129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1838,22,2,1.21,12880219,7040,188.34,1827,1838,1811,2360,1272,1816,1829.58,0.54,0,176,1836,1826,1807,1797,1778,1831,1802,133,544,500,1270,1,1,26697460,491,-9.33,0.29,12,0.03,-197.00,6294.00,2765,20240418,-33.53,1609,20250203,14.23,2025,-9.23,20250221,1609,14.23,20250203,2765,-33.53,20240418,1609,14.23,20250203,0.10,Y,002220,500,133 억,,143853,N,N,0,N,00,N
20250414,140128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1838,22,2,1.21,8093481,4422,118.30,1827,1838,1811,2360,1272,1816,1830.28,0.54,0,77,1836,1826,1807,1797,1778,1831,1802,133,544,500,1270,1,1,26697460,491,-9.33,0.29,12,0.02,-197.00,6294.00,2765,20240418,-33.53,1609,20250203,14.23,2025,-9.23,20250221,1609,14.23,20250203,2765,-33.53,20240418,1609,14.23,20250203,0.10,Y,002220,500,133 억,,143853,N,N,0,N,00,N
20250414,130128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1837,21,2,1.16,7904238,4319,115.54,1827,1837,1811,2360,1272,1816,1830.11,0.54,0,54,1836,1826,1807,1797,1778,1831,1802,133,544,500,1270,1,1,26697460,490,-9.32,0.29,12,0.02,-197.00,6294.00,2765,20240418,-33.56,1609,20250203,14.17,2025,-9.28,20250221,1609,14.17,20250203,2765,-33.56,20240418,1609,14.17,20250203,0.10,Y,002220,500,133 억,,143853,N,N,0,N,00,N
20250414,120129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1836,20,2,1.10,6329929,3462,92.62,1827,1837,1811,2360,1272,1816,1828.40,0.54,0,30,1836,1826,1807,1797,1778,1831,1802,133,544,500,1270,1,1,26697460,490,-9.32,0.29,12,0.01,-197.00,6294.00,2765,20240418,-33.60,1609,20250203,14.11,2025,-9.33,20250221,1609,14.11,20250203,2765,-33.60,20240418,1609,14.11,20250203,0.10,Y,002220,500,133 억,,143853,N,N,0,N,00,N
20250414,110128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1837,21,2,1.16,5841148,3195,85.47,1827,1837,1811,2360,1272,1816,1828.22,0.54,0,24,1836,1826,1807,1797,1778,1831,1802,133,544,500,1270,1,1,26697460,490,-9.32,0.29,12,0.01,-197.00,6294.00,2765,20240418,-33.56,1609,20250203,14.17,2025,-9.28,20250221,1609,14.17,20250203,2765,-33.56,20240418,1609,14.17,20250203,0.10,Y,002220,500,133 억,,143853,N,N,0,N,00,N
20250414,100128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1828,12,2,0.66,73070,40,1.07,1827,1828,1811,2360,1272,1816,1826.75,0.54,0,-3,1836,1826,1807,1797,1778,1831,1802,133,544,500,1270,1,1,26697460,488,-9.28,0.29,12,0.00,-197.00,6294.00,2765,20240418,-33.89,1609,20250203,13.61,2025,-9.73,20250221,1609,13.61,20250203,2765,-33.89,20240418,1609,13.61,20250203,0.10,Y,002220,500,133 억,,143853,N,N,0,N,00,N
20250414,090128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1828,12,2,0.66,12790,7,0.19,1827,1828,1827,2360,1272,1816,1827.14,0.54,0,0,1836,1826,1807,1797,1778,1831,1802,133,544,500,1270,1,1,26697460,488,-9.28,0.29,12,0.00,-197.00,6294.00,2765,20240418,-33.89,1609,20250203,13.61,2025,-9.73,20250221,1609,13.61,20250203,2765,-33.89,20240418,1609,13.61,20250203,0.10,Y,002220,500,133 억,,143853,N,N,0,N,00,N
20250411,160128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1816,5,2,0.28,6742004,3733,64.37,1791,1817,1788,2350,1268,1811,1806.06,0.54,0,353,1851,1831,1803,1783,1755,1841,1793,133,539,500,1260,1,1,26697460,485,-9.22,0.29,12,0.01,-197.00,6294.00,2765,20240418,-34.32,1609,20250203,12.87,2025,-10.32,20250221,1609,12.87,20250203,2765,-34.32,20240418,1609,12.87,20250203,0.12,Y,002220,500,133 억,,143500,N,N,20,N,00,N
20250411,150128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1815,4,2,0.22,5801166,3214,55.42,1791,1817,1788,2350,1268,1811,1804.97,0.54,0,397,1851,1831,1803,1783,1755,1841,1793,133,539,500,1260,1,1,26697460,485,-9.21,0.29,12,0.01,-197.00,6294.00,2765,20240418,-34.36,1609,20250203,12.80,2025,-10.37,20250221,1609,12.80,20250203,2765,-34.36,20240418,1609,12.80,20250203,0.12,Y,002220,500,133 억,,143500,N,N,20,N,00,N
20250411,140128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1815,4,2,0.22,2445276,1360,23.45,1791,1817,1788,2350,1268,1811,1798.00,0.54,0,381,1851,1831,1803,1783,1755,1841,1793,133,539,500,1260,1,1,26697460,485,-9.21,0.29,12,0.01,-197.00,6294.00,2765,20240418,-34.36,1609,20250203,12.80,2025,-10.37,20250221,1609,12.80,20250203,2765,-34.36,20240418,1609,12.80,20250203,0.12,Y,002220,500,133 억,,143500,N,N,20,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 20250414 160128 57 100.00 KOSPI 금속 N N N N N 1824 8 2 0.44 17054686 9318 249.28 1827 1838 1811 2360 1272 1816 1830.29 0.54 0 181 1836 1826 1807 1797 1778 1831 1802 133 544 500 1270 1 1 26697460 487 -9.26 0.29 12 0.03 -197.00 6294.00 2765 20240418 -34.03 1609 20250203 13.36 2025 -9.93 20250221 1609 13.36 20250203 2765 -34.03 20240418 1609 13.36 20250203 0.10 Y 002220 500 133 억 143853 N N 0 N 00 N
3 20250414 150129 57 100.00 KOSPI 금속 N N N N N 1838 22 2 1.21 12880219 7040 188.34 1827 1838 1811 2360 1272 1816 1829.58 0.54 0 176 1836 1826 1807 1797 1778 1831 1802 133 544 500 1270 1 1 26697460 491 -9.33 0.29 12 0.03 -197.00 6294.00 2765 20240418 -33.53 1609 20250203 14.23 2025 -9.23 20250221 1609 14.23 20250203 2765 -33.53 20240418 1609 14.23 20250203 0.10 Y 002220 500 133 억 143853 N N 0 N 00 N
4 20250414 140128 57 100.00 KOSPI 금속 N N N N N 1838 22 2 1.21 8093481 4422 118.30 1827 1838 1811 2360 1272 1816 1830.28 0.54 0 77 1836 1826 1807 1797 1778 1831 1802 133 544 500 1270 1 1 26697460 491 -9.33 0.29 12 0.02 -197.00 6294.00 2765 20240418 -33.53 1609 20250203 14.23 2025 -9.23 20250221 1609 14.23 20250203 2765 -33.53 20240418 1609 14.23 20250203 0.10 Y 002220 500 133 억 143853 N N 0 N 00 N
5 20250414 130128 57 100.00 KOSPI 금속 N N N N N 1837 21 2 1.16 7904238 4319 115.54 1827 1837 1811 2360 1272 1816 1830.11 0.54 0 54 1836 1826 1807 1797 1778 1831 1802 133 544 500 1270 1 1 26697460 490 -9.32 0.29 12 0.02 -197.00 6294.00 2765 20240418 -33.56 1609 20250203 14.17 2025 -9.28 20250221 1609 14.17 20250203 2765 -33.56 20240418 1609 14.17 20250203 0.10 Y 002220 500 133 억 143853 N N 0 N 00 N
6 20250414 120129 57 100.00 KOSPI 금속 N N N N N 1836 20 2 1.10 6329929 3462 92.62 1827 1837 1811 2360 1272 1816 1828.40 0.54 0 30 1836 1826 1807 1797 1778 1831 1802 133 544 500 1270 1 1 26697460 490 -9.32 0.29 12 0.01 -197.00 6294.00 2765 20240418 -33.60 1609 20250203 14.11 2025 -9.33 20250221 1609 14.11 20250203 2765 -33.60 20240418 1609 14.11 20250203 0.10 Y 002220 500 133 억 143853 N N 0 N 00 N
7 20250414 110128 57 100.00 KOSPI 금속 N N N N N 1837 21 2 1.16 5841148 3195 85.47 1827 1837 1811 2360 1272 1816 1828.22 0.54 0 24 1836 1826 1807 1797 1778 1831 1802 133 544 500 1270 1 1 26697460 490 -9.32 0.29 12 0.01 -197.00 6294.00 2765 20240418 -33.56 1609 20250203 14.17 2025 -9.28 20250221 1609 14.17 20250203 2765 -33.56 20240418 1609 14.17 20250203 0.10 Y 002220 500 133 억 143853 N N 0 N 00 N
8 20250414 100128 57 100.00 KOSPI 금속 N N N N N 1828 12 2 0.66 73070 40 1.07 1827 1828 1811 2360 1272 1816 1826.75 0.54 0 -3 1836 1826 1807 1797 1778 1831 1802 133 544 500 1270 1 1 26697460 488 -9.28 0.29 12 0.00 -197.00 6294.00 2765 20240418 -33.89 1609 20250203 13.61 2025 -9.73 20250221 1609 13.61 20250203 2765 -33.89 20240418 1609 13.61 20250203 0.10 Y 002220 500 133 억 143853 N N 0 N 00 N
9 20250414 090128 57 100.00 KOSPI 금속 N N N N N 1828 12 2 0.66 12790 7 0.19 1827 1828 1827 2360 1272 1816 1827.14 0.54 0 0 1836 1826 1807 1797 1778 1831 1802 133 544 500 1270 1 1 26697460 488 -9.28 0.29 12 0.00 -197.00 6294.00 2765 20240418 -33.89 1609 20250203 13.61 2025 -9.73 20250221 1609 13.61 20250203 2765 -33.89 20240418 1609 13.61 20250203 0.10 Y 002220 500 133 억 143853 N N 0 N 00 N
10 20250411 160128 57 100.00 KOSPI 금속 N N N N N 1816 5 2 0.28 6742004 3733 64.37 1791 1817 1788 2350 1268 1811 1806.06 0.54 0 353 1851 1831 1803 1783 1755 1841 1793 133 539 500 1260 1 1 26697460 485 -9.22 0.29 12 0.01 -197.00 6294.00 2765 20240418 -34.32 1609 20250203 12.87 2025 -10.32 20250221 1609 12.87 20250203 2765 -34.32 20240418 1609 12.87 20250203 0.12 Y 002220 500 133 억 143500 N N 20 N 00 N
11 20250411 150128 57 100.00 KOSPI 금속 N N N N N 1815 4 2 0.22 5801166 3214 55.42 1791 1817 1788 2350 1268 1811 1804.97 0.54 0 397 1851 1831 1803 1783 1755 1841 1793 133 539 500 1260 1 1 26697460 485 -9.21 0.29 12 0.01 -197.00 6294.00 2765 20240418 -34.36 1609 20250203 12.80 2025 -10.37 20250221 1609 12.80 20250203 2765 -34.36 20240418 1609 12.80 20250203 0.12 Y 002220 500 133 억 143500 N N 20 N 00 N
12 20250411 140128 57 100.00 KOSPI 금속 N N N N N 1815 4 2 0.22 2445276 1360 23.45 1791 1817 1788 2350 1268 1811 1798.00 0.54 0 381 1851 1831 1803 1783 1755 1841 1793 133 539 500 1260 1 1 26697460 485 -9.21 0.29 12 0.01 -197.00 6294.00 2765 20240418 -34.36 1609 20250203 12.80 2025 -10.37 20250221 1609 12.80 20250203 2765 -34.36 20240418 1609 12.80 20250203 0.12 Y 002220 500 133 억 143500 N N 20 N 00 N