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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1909,9,2,0.47,51011317,26714,28.01,1910,1920,1890,2470,1330,1900,1909.54,0.16,0,-399,2013,1956,1918,1861,1823,1937,1842,133,570,500,1360,1,1,26697460,510,0.00,0.29,12,0.10,0.00,6521.00,2765,20240418,-30.96,1609,20250203,18.65,2025,-5.73,20250221,1609,18.65,20250203,2765,-30.96,20240418,1609,18.65,20250203,0.08,N,002220,500,133 억,,43438,N,N,5,N,00,N
20250306,150128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1904,4,2,0.21,49119540,25722,26.97,1910,1920,1890,2470,1330,1900,1909.63,0.16,0,16,2013,1956,1918,1861,1823,1937,1842,133,570,500,1360,1,1,26697460,508,0.00,0.29,12,0.10,0.00,6521.00,2765,20240418,-31.14,1609,20250203,18.33,2025,-5.98,20250221,1609,18.33,20250203,2765,-31.14,20240418,1609,18.33,20250203,0.08,N,002220,500,133 억,,43438,N,N,12,N,00,N
20250306,140128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1900,0,3,0.00,46850625,24528,25.72,1910,1920,1900,2470,1330,1900,1910.09,0.16,0,99,2013,1956,1918,1861,1823,1937,1842,133,570,500,1360,1,1,26697460,507,0.00,0.29,12,0.09,0.00,6521.00,2765,20240418,-31.28,1609,20250203,18.09,2025,-6.17,20250221,1609,18.09,20250203,2765,-31.28,20240418,1609,18.09,20250203,0.08,N,002220,500,133 억,,43438,N,N,12,N,00,N
20250306,130128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1908,8,2,0.42,44845536,23474,24.61,1910,1920,1900,2470,1330,1900,1910.43,0.16,0,228,2013,1956,1918,1861,1823,1937,1842,133,570,500,1360,1,1,26697460,509,0.00,0.29,12,0.09,0.00,6521.00,2765,20240418,-30.99,1609,20250203,18.58,2025,-5.78,20250221,1609,18.58,20250203,2765,-30.99,20240418,1609,18.58,20250203,0.08,N,002220,500,133 억,,43438,N,N,12,N,00,N
20250306,120128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1908,8,2,0.42,41955447,21956,23.02,1910,1920,1900,2470,1330,1900,1910.89,0.16,0,229,2013,1956,1918,1861,1823,1937,1842,133,570,500,1360,1,1,26697460,509,0.00,0.29,12,0.08,0.00,6521.00,2765,20240418,-30.99,1609,20250203,18.58,2025,-5.78,20250221,1609,18.58,20250203,2765,-30.99,20240418,1609,18.58,20250203,0.08,N,002220,500,133 억,,43438,N,N,12,N,00,N
20250306,110128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1905,5,2,0.26,35440151,18537,19.43,1910,1920,1902,2470,1330,1900,1911.86,0.16,0,184,2013,1956,1918,1861,1823,1937,1842,133,570,500,1360,1,1,26697460,509,0.00,0.29,12,0.07,0.00,6521.00,2765,20240418,-31.10,1609,20250203,18.40,2025,-5.93,20250221,1609,18.40,20250203,2765,-31.10,20240418,1609,18.40,20250203,0.08,N,002220,500,133 억,,43438,N,N,12,N,00,N
20250306,100128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1920,20,2,1.05,32227295,16854,17.67,1910,1920,1902,2470,1330,1900,1912.15,0.16,0,204,2013,1956,1918,1861,1823,1937,1842,133,570,500,1360,1,1,26697460,513,0.00,0.29,12,0.06,0.00,6521.00,2765,20240418,-30.56,1609,20250203,19.33,2025,-5.19,20250221,1609,19.33,20250203,2765,-30.56,20240418,1609,19.33,20250203,0.08,N,002220,500,133 억,,43438,N,N,12,N,00,N
20250306,090128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1919,19,2,1.00,2502935,1309,1.37,1910,1920,1910,2470,1330,1900,1912.10,0.16,0,0,2013,1956,1918,1861,1823,1937,1842,133,570,500,1360,1,1,26697460,512,0.00,0.29,12,0.00,0.00,6521.00,2765,20240418,-30.60,1609,20250203,19.27,2025,-5.23,20250221,1609,19.27,20250203,2765,-30.60,20240418,1609,19.27,20250203,0.08,N,002220,500,133 억,,43438,N,N,12,N,00,N
20250305,160127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1900,-35,5,-1.81,180783458,93984,1528.69,1914,1975,1880,2515,1355,1935,1923.56,0.16,0,403,1999,1966,1935,1902,1871,1951,1887,133,580,500,1390,1,1,26697460,507,0.00,0.29,12,0.35,0.00,6521.00,2765,20240418,-31.28,1609,20250203,18.09,2025,-6.17,20250221,1609,18.09,20250203,2765,-31.28,20240418,1609,18.09,20250203,0.08,N,002220,500,133 억,,43053,N,N,12,N,00,N
20250305,150128,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1912,-23,5,-1.19,175776313,91354,1485.91,1914,1975,1880,2515,1355,1935,1924.12,0.16,0,388,1999,1966,1935,1902,1871,1951,1887,133,580,500,1390,1,1,26697460,510,0.00,0.29,12,0.34,0.00,6521.00,2765,20240418,-30.85,1609,20250203,18.83,2025,-5.58,20250221,1609,18.83,20250203,2765,-30.85,20240418,1609,18.83,20250203,0.08,N,002220,500,133 억,,43053,N,N,8,N,00,N
20250305,140127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1895,-40,5,-2.07,158751010,82383,1340.00,1914,1975,1880,2515,1355,1935,1926.99,0.16,0,686,1999,1966,1935,1902,1871,1951,1887,133,580,500,1390,1,1,26697460,506,0.00,0.29,12,0.31,0.00,6521.00,2765,20240418,-31.46,1609,20250203,17.78,2025,-6.42,20250221,1609,17.78,20250203,2765,-31.46,20240418,1609,17.78,20250203,0.08,N,002220,500,133 억,,43053,N,N,8,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 20250306 160128 57 100.00 KOSPI 금속 N N N N N 1909 9 2 0.47 51011317 26714 28.01 1910 1920 1890 2470 1330 1900 1909.54 0.16 0 -399 2013 1956 1918 1861 1823 1937 1842 133 570 500 1360 1 1 26697460 510 0.00 0.29 12 0.10 0.00 6521.00 2765 20240418 -30.96 1609 20250203 18.65 2025 -5.73 20250221 1609 18.65 20250203 2765 -30.96 20240418 1609 18.65 20250203 0.08 N 002220 500 133 억 43438 N N 5 N 00 N
3 20250306 150128 57 100.00 KOSPI 금속 N N N N N 1904 4 2 0.21 49119540 25722 26.97 1910 1920 1890 2470 1330 1900 1909.63 0.16 0 16 2013 1956 1918 1861 1823 1937 1842 133 570 500 1360 1 1 26697460 508 0.00 0.29 12 0.10 0.00 6521.00 2765 20240418 -31.14 1609 20250203 18.33 2025 -5.98 20250221 1609 18.33 20250203 2765 -31.14 20240418 1609 18.33 20250203 0.08 N 002220 500 133 억 43438 N N 12 N 00 N
4 20250306 140128 57 100.00 KOSPI 금속 N N N N N 1900 0 3 0.00 46850625 24528 25.72 1910 1920 1900 2470 1330 1900 1910.09 0.16 0 99 2013 1956 1918 1861 1823 1937 1842 133 570 500 1360 1 1 26697460 507 0.00 0.29 12 0.09 0.00 6521.00 2765 20240418 -31.28 1609 20250203 18.09 2025 -6.17 20250221 1609 18.09 20250203 2765 -31.28 20240418 1609 18.09 20250203 0.08 N 002220 500 133 억 43438 N N 12 N 00 N
5 20250306 130128 57 100.00 KOSPI 금속 N N N N N 1908 8 2 0.42 44845536 23474 24.61 1910 1920 1900 2470 1330 1900 1910.43 0.16 0 228 2013 1956 1918 1861 1823 1937 1842 133 570 500 1360 1 1 26697460 509 0.00 0.29 12 0.09 0.00 6521.00 2765 20240418 -30.99 1609 20250203 18.58 2025 -5.78 20250221 1609 18.58 20250203 2765 -30.99 20240418 1609 18.58 20250203 0.08 N 002220 500 133 억 43438 N N 12 N 00 N
6 20250306 120128 57 100.00 KOSPI 금속 N N N N N 1908 8 2 0.42 41955447 21956 23.02 1910 1920 1900 2470 1330 1900 1910.89 0.16 0 229 2013 1956 1918 1861 1823 1937 1842 133 570 500 1360 1 1 26697460 509 0.00 0.29 12 0.08 0.00 6521.00 2765 20240418 -30.99 1609 20250203 18.58 2025 -5.78 20250221 1609 18.58 20250203 2765 -30.99 20240418 1609 18.58 20250203 0.08 N 002220 500 133 억 43438 N N 12 N 00 N
7 20250306 110128 57 100.00 KOSPI 금속 N N N N N 1905 5 2 0.26 35440151 18537 19.43 1910 1920 1902 2470 1330 1900 1911.86 0.16 0 184 2013 1956 1918 1861 1823 1937 1842 133 570 500 1360 1 1 26697460 509 0.00 0.29 12 0.07 0.00 6521.00 2765 20240418 -31.10 1609 20250203 18.40 2025 -5.93 20250221 1609 18.40 20250203 2765 -31.10 20240418 1609 18.40 20250203 0.08 N 002220 500 133 억 43438 N N 12 N 00 N
8 20250306 100128 57 100.00 KOSPI 금속 N N N N N 1920 20 2 1.05 32227295 16854 17.67 1910 1920 1902 2470 1330 1900 1912.15 0.16 0 204 2013 1956 1918 1861 1823 1937 1842 133 570 500 1360 1 1 26697460 513 0.00 0.29 12 0.06 0.00 6521.00 2765 20240418 -30.56 1609 20250203 19.33 2025 -5.19 20250221 1609 19.33 20250203 2765 -30.56 20240418 1609 19.33 20250203 0.08 N 002220 500 133 억 43438 N N 12 N 00 N
9 20250306 090128 57 100.00 KOSPI 금속 N N N N N 1919 19 2 1.00 2502935 1309 1.37 1910 1920 1910 2470 1330 1900 1912.10 0.16 0 0 2013 1956 1918 1861 1823 1937 1842 133 570 500 1360 1 1 26697460 512 0.00 0.29 12 0.00 0.00 6521.00 2765 20240418 -30.60 1609 20250203 19.27 2025 -5.23 20250221 1609 19.27 20250203 2765 -30.60 20240418 1609 19.27 20250203 0.08 N 002220 500 133 억 43438 N N 12 N 00 N
10 20250305 160127 57 100.00 KOSPI 금속 N N N N N 1900 -35 5 -1.81 180783458 93984 1528.69 1914 1975 1880 2515 1355 1935 1923.56 0.16 0 403 1999 1966 1935 1902 1871 1951 1887 133 580 500 1390 1 1 26697460 507 0.00 0.29 12 0.35 0.00 6521.00 2765 20240418 -31.28 1609 20250203 18.09 2025 -6.17 20250221 1609 18.09 20250203 2765 -31.28 20240418 1609 18.09 20250203 0.08 N 002220 500 133 억 43053 N N 12 N 00 N
11 20250305 150128 57 100.00 KOSPI 금속 N N N N N 1912 -23 5 -1.19 175776313 91354 1485.91 1914 1975 1880 2515 1355 1935 1924.12 0.16 0 388 1999 1966 1935 1902 1871 1951 1887 133 580 500 1390 1 1 26697460 510 0.00 0.29 12 0.34 0.00 6521.00 2765 20240418 -30.85 1609 20250203 18.83 2025 -5.58 20250221 1609 18.83 20250203 2765 -30.85 20240418 1609 18.83 20250203 0.08 N 002220 500 133 억 43053 N N 8 N 00 N
12 20250305 140127 57 100.00 KOSPI 금속 N N N N N 1895 -40 5 -2.07 158751010 82383 1340.00 1914 1975 1880 2515 1355 1935 1926.99 0.16 0 686 1999 1966 1935 1902 1871 1951 1887 133 580 500 1390 1 1 26697460 506 0.00 0.29 12 0.31 0.00 6521.00 2765 20240418 -31.46 1609 20250203 17.78 2025 -6.42 20250221 1609 17.78 20250203 2765 -31.46 20240418 1609 17.78 20250203 0.08 N 002220 500 133 억 43053 N N 8 N 00 N