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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1966,0,3,0.00,70709097,35584,251.32,1966,1999,1962,2555,1377,1966,1987.10,0.15,0,12,2006,1986,1968,1948,1930,1977,1939,133,589,500,1410,1,1,26697460,525,0.00,0.30,12,0.13,0.00,6521.00,2765,20240418,-28.90,1609,20250203,22.19,2015,-2.43,20250114,1609,22.19,20250203,2765,-28.90,20240418,1609,22.19,20250203,0.08,N,002220,500,133 억,,40718,N,N,27,N,00,N
20250219,150131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1987,21,2,1.07,65056615,32714,231.05,1966,1999,1962,2555,1377,1966,1988.65,0.15,0,-12,2006,1986,1968,1948,1930,1977,1939,133,589,500,1410,1,1,26697460,530,0.00,0.30,12,0.12,0.00,6521.00,2765,20240418,-28.14,1609,20250203,23.49,2015,-1.39,20250114,1609,23.49,20250203,2765,-28.14,20240418,1609,23.49,20250203,0.08,N,002220,500,133 억,,40718,N,N,0,N,00,N
20250219,140130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1993,27,2,1.37,9911061,4985,35.21,1966,1999,1962,2555,1377,1966,1988.18,0.15,0,-99,2006,1986,1968,1948,1930,1977,1939,133,589,500,1410,1,1,26697460,532,0.00,0.31,12,0.02,0.00,6521.00,2765,20240418,-27.92,1609,20250203,23.87,2015,-1.09,20250114,1609,23.87,20250203,2765,-27.92,20240418,1609,23.87,20250203,0.08,N,002220,500,133 억,,40718,N,N,0,N,00,N
20250219,130130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1998,32,2,1.63,8316874,4186,29.56,1966,1999,1962,2555,1377,1966,1986.83,0.15,0,-106,2006,1986,1968,1948,1930,1977,1939,133,589,500,1410,1,1,26697460,533,0.00,0.31,12,0.02,0.00,6521.00,2765,20240418,-27.74,1609,20250203,24.18,2015,-0.84,20250114,1609,24.18,20250203,2765,-27.74,20240418,1609,24.18,20250203,0.08,N,002220,500,133 억,,40718,N,N,0,N,00,N
20250219,120130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1993,27,2,1.37,6550600,3301,23.31,1966,1993,1962,2555,1377,1966,1984.43,0.15,0,-116,2006,1986,1968,1948,1930,1977,1939,133,589,500,1410,1,1,26697460,532,0.00,0.31,12,0.01,0.00,6521.00,2765,20240418,-27.92,1609,20250203,23.87,2015,-1.09,20250114,1609,23.87,20250203,2765,-27.92,20240418,1609,23.87,20250203,0.08,N,002220,500,133 억,,40718,N,N,0,N,00,N
20250219,110130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1988,22,2,1.12,3730131,1884,13.31,1966,1989,1962,2555,1377,1966,1979.90,0.15,0,-116,2006,1986,1968,1948,1930,1977,1939,133,589,500,1410,1,1,26697460,531,0.00,0.30,12,0.01,0.00,6521.00,2765,20240418,-28.10,1609,20250203,23.56,2015,-1.34,20250114,1609,23.56,20250203,2765,-28.10,20240418,1609,23.56,20250203,0.08,N,002220,500,133 억,,40718,N,N,0,N,00,N
20250219,100130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1987,21,2,1.07,1674272,850,6.00,1966,1987,1962,2555,1377,1966,1969.73,0.15,0,-38,2006,1986,1968,1948,1930,1977,1939,133,589,500,1410,1,1,26697460,530,0.00,0.30,12,0.00,0.00,6521.00,2765,20240418,-28.14,1609,20250203,23.49,2015,-1.39,20250114,1609,23.49,20250203,2765,-28.14,20240418,1609,23.49,20250203,0.08,N,002220,500,133 억,,40718,N,N,0,N,00,N
20250219,090130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1966,0,3,0.00,3932,2,0.01,1966,1966,1966,2555,1377,1966,1966.00,0.15,0,-2,2006,1986,1968,1948,1930,1977,1939,133,589,500,1410,1,1,26697460,525,0.00,0.30,12,0.00,0.00,6521.00,2765,20240418,-28.90,1609,20250203,22.19,2015,-2.43,20250114,1609,22.19,20250203,2765,-28.90,20240418,1609,22.19,20250203,0.08,N,002220,500,133 억,,40718,N,N,0,N,00,N
20250218,160130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1966,-4,5,-0.20,27881342,14159,64.44,1970,1988,1950,2560,1379,1970,1969.16,0.15,0,-146,2020,1995,1948,1923,1876,2007,1935,133,590,500,1410,1,1,26697460,525,0.00,0.30,12,0.05,0.00,6521.00,2765,20240418,-28.90,1609,20250203,22.19,2015,-2.43,20250114,1609,22.19,20250203,2765,-28.90,20240418,1609,22.19,20250203,0.08,N,002220,500,133 억,,40900,N,N,10,N,00,N
20250218,150130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1975,5,2,0.25,27006092,13714,62.41,1970,1988,1950,2560,1379,1970,1969.24,0.15,0,-92,2020,1995,1948,1923,1876,2007,1935,133,590,500,1410,1,1,26697460,527,0.00,0.30,12,0.05,0.00,6521.00,2765,20240418,-28.57,1609,20250203,22.75,2015,-1.99,20250114,1609,22.75,20250203,2765,-28.57,20240418,1609,22.75,20250203,0.08,N,002220,500,133 억,,40900,N,N,10,N,00,N
20250218,140130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1977,7,2,0.36,23377472,11874,54.04,1970,1988,1950,2560,1379,1970,1968.80,0.15,0,-131,2020,1995,1948,1923,1876,2007,1935,133,590,500,1410,1,1,26697460,528,0.00,0.30,12,0.04,0.00,6521.00,2765,20240418,-28.50,1609,20250203,22.87,2015,-1.89,20250114,1609,22.87,20250203,2765,-28.50,20240418,1609,22.87,20250203,0.08,N,002220,500,133 억,,40900,N,N,10,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 20250219 160130 57 100.00 KOSPI 금속 N N N N N 1966 0 3 0.00 70709097 35584 251.32 1966 1999 1962 2555 1377 1966 1987.10 0.15 0 12 2006 1986 1968 1948 1930 1977 1939 133 589 500 1410 1 1 26697460 525 0.00 0.30 12 0.13 0.00 6521.00 2765 20240418 -28.90 1609 20250203 22.19 2015 -2.43 20250114 1609 22.19 20250203 2765 -28.90 20240418 1609 22.19 20250203 0.08 N 002220 500 133 억 40718 N N 27 N 00 N
3 20250219 150131 57 100.00 KOSPI 금속 N N N N N 1987 21 2 1.07 65056615 32714 231.05 1966 1999 1962 2555 1377 1966 1988.65 0.15 0 -12 2006 1986 1968 1948 1930 1977 1939 133 589 500 1410 1 1 26697460 530 0.00 0.30 12 0.12 0.00 6521.00 2765 20240418 -28.14 1609 20250203 23.49 2015 -1.39 20250114 1609 23.49 20250203 2765 -28.14 20240418 1609 23.49 20250203 0.08 N 002220 500 133 억 40718 N N 0 N 00 N
4 20250219 140130 57 100.00 KOSPI 금속 N N N N N 1993 27 2 1.37 9911061 4985 35.21 1966 1999 1962 2555 1377 1966 1988.18 0.15 0 -99 2006 1986 1968 1948 1930 1977 1939 133 589 500 1410 1 1 26697460 532 0.00 0.31 12 0.02 0.00 6521.00 2765 20240418 -27.92 1609 20250203 23.87 2015 -1.09 20250114 1609 23.87 20250203 2765 -27.92 20240418 1609 23.87 20250203 0.08 N 002220 500 133 억 40718 N N 0 N 00 N
5 20250219 130130 57 100.00 KOSPI 금속 N N N N N 1998 32 2 1.63 8316874 4186 29.56 1966 1999 1962 2555 1377 1966 1986.83 0.15 0 -106 2006 1986 1968 1948 1930 1977 1939 133 589 500 1410 1 1 26697460 533 0.00 0.31 12 0.02 0.00 6521.00 2765 20240418 -27.74 1609 20250203 24.18 2015 -0.84 20250114 1609 24.18 20250203 2765 -27.74 20240418 1609 24.18 20250203 0.08 N 002220 500 133 억 40718 N N 0 N 00 N
6 20250219 120130 57 100.00 KOSPI 금속 N N N N N 1993 27 2 1.37 6550600 3301 23.31 1966 1993 1962 2555 1377 1966 1984.43 0.15 0 -116 2006 1986 1968 1948 1930 1977 1939 133 589 500 1410 1 1 26697460 532 0.00 0.31 12 0.01 0.00 6521.00 2765 20240418 -27.92 1609 20250203 23.87 2015 -1.09 20250114 1609 23.87 20250203 2765 -27.92 20240418 1609 23.87 20250203 0.08 N 002220 500 133 억 40718 N N 0 N 00 N
7 20250219 110130 57 100.00 KOSPI 금속 N N N N N 1988 22 2 1.12 3730131 1884 13.31 1966 1989 1962 2555 1377 1966 1979.90 0.15 0 -116 2006 1986 1968 1948 1930 1977 1939 133 589 500 1410 1 1 26697460 531 0.00 0.30 12 0.01 0.00 6521.00 2765 20240418 -28.10 1609 20250203 23.56 2015 -1.34 20250114 1609 23.56 20250203 2765 -28.10 20240418 1609 23.56 20250203 0.08 N 002220 500 133 억 40718 N N 0 N 00 N
8 20250219 100130 57 100.00 KOSPI 금속 N N N N N 1987 21 2 1.07 1674272 850 6.00 1966 1987 1962 2555 1377 1966 1969.73 0.15 0 -38 2006 1986 1968 1948 1930 1977 1939 133 589 500 1410 1 1 26697460 530 0.00 0.30 12 0.00 0.00 6521.00 2765 20240418 -28.14 1609 20250203 23.49 2015 -1.39 20250114 1609 23.49 20250203 2765 -28.14 20240418 1609 23.49 20250203 0.08 N 002220 500 133 억 40718 N N 0 N 00 N
9 20250219 090130 57 100.00 KOSPI 금속 N N N N N 1966 0 3 0.00 3932 2 0.01 1966 1966 1966 2555 1377 1966 1966.00 0.15 0 -2 2006 1986 1968 1948 1930 1977 1939 133 589 500 1410 1 1 26697460 525 0.00 0.30 12 0.00 0.00 6521.00 2765 20240418 -28.90 1609 20250203 22.19 2015 -2.43 20250114 1609 22.19 20250203 2765 -28.90 20240418 1609 22.19 20250203 0.08 N 002220 500 133 억 40718 N N 0 N 00 N
10 20250218 160130 57 100.00 KOSPI 금속 N N N N N 1966 -4 5 -0.20 27881342 14159 64.44 1970 1988 1950 2560 1379 1970 1969.16 0.15 0 -146 2020 1995 1948 1923 1876 2007 1935 133 590 500 1410 1 1 26697460 525 0.00 0.30 12 0.05 0.00 6521.00 2765 20240418 -28.90 1609 20250203 22.19 2015 -2.43 20250114 1609 22.19 20250203 2765 -28.90 20240418 1609 22.19 20250203 0.08 N 002220 500 133 억 40900 N N 10 N 00 N
11 20250218 150130 57 100.00 KOSPI 금속 N N N N N 1975 5 2 0.25 27006092 13714 62.41 1970 1988 1950 2560 1379 1970 1969.24 0.15 0 -92 2020 1995 1948 1923 1876 2007 1935 133 590 500 1410 1 1 26697460 527 0.00 0.30 12 0.05 0.00 6521.00 2765 20240418 -28.57 1609 20250203 22.75 2015 -1.99 20250114 1609 22.75 20250203 2765 -28.57 20240418 1609 22.75 20250203 0.08 N 002220 500 133 억 40900 N N 10 N 00 N
12 20250218 140130 57 100.00 KOSPI 금속 N N N N N 1977 7 2 0.36 23377472 11874 54.04 1970 1988 1950 2560 1379 1970 1968.80 0.15 0 -131 2020 1995 1948 1923 1876 2007 1935 133 590 500 1410 1 1 26697460 528 0.00 0.30 12 0.04 0.00 6521.00 2765 20240418 -28.50 1609 20250203 22.87 2015 -1.89 20250114 1609 22.87 20250203 2765 -28.50 20240418 1609 22.87 20250203 0.08 N 002220 500 133 억 40900 N N 10 N 00 N