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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1866,-6,5,-0.32,8969356,4811,126.31,1872,1885,1852,2430,1311,1872,1864.33,0.16,0,-104,1920,1896,1865,1841,1810,1908,1853,133,558,500,1340,1,1,26697460,498,0.00,0.29,12,0.02,0.00,6521.00,2765,20240418,-32.51,1609,20250203,15.97,2025,-7.85,20250221,1609,15.97,20250203,2765,-32.51,20240418,1609,15.97,20250203,0.12,N,002220,500,133 억,,42804,N,N,78,N,00,N
20250313,150129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1868,-4,5,-0.21,5778121,3093,81.20,1872,1885,1852,2430,1311,1872,1868.13,0.16,0,-97,1920,1896,1865,1841,1810,1908,1853,133,558,500,1340,1,1,26697460,499,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-32.44,1609,20250203,16.10,2025,-7.75,20250221,1609,16.10,20250203,2765,-32.44,20240418,1609,16.10,20250203,0.12,N,002220,500,133 억,,42804,N,N,32,N,00,N
20250313,140129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1868,-4,5,-0.21,5722318,3063,80.41,1872,1885,1852,2430,1311,1872,1868.21,0.16,0,-97,1920,1896,1865,1841,1810,1908,1853,133,558,500,1340,1,1,26697460,499,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-32.44,1609,20250203,16.10,2025,-7.75,20250221,1609,16.10,20250203,2765,-32.44,20240418,1609,16.10,20250203,0.12,N,002220,500,133 억,,42804,N,N,32,N,00,N
20250313,130129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1870,-2,5,-0.11,3439611,1842,48.36,1872,1885,1852,2430,1311,1872,1867.32,0.16,0,-47,1920,1896,1865,1841,1810,1908,1853,133,558,500,1340,1,1,26697460,499,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-32.37,1609,20250203,16.22,2025,-7.65,20250221,1609,16.22,20250203,2765,-32.37,20240418,1609,16.22,20250203,0.12,N,002220,500,133 억,,42804,N,N,32,N,00,N
20250313,120129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1874,2,2,0.11,1510296,812,21.32,1872,1885,1852,2430,1311,1872,1859.97,0.16,0,1,1920,1896,1865,1841,1810,1908,1853,133,558,500,1340,1,1,26697460,500,0.00,0.29,12,0.00,0.00,6521.00,2765,20240418,-32.22,1609,20250203,16.47,2025,-7.46,20250221,1609,16.47,20250203,2765,-32.22,20240418,1609,16.47,20250203,0.12,N,002220,500,133 억,,42804,N,N,32,N,00,N
20250313,110129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1878,6,2,0.32,1345368,724,19.01,1872,1885,1852,2430,1311,1872,1858.24,0.16,0,1,1920,1896,1865,1841,1810,1908,1853,133,558,500,1340,1,1,26697460,501,0.00,0.29,12,0.00,0.00,6521.00,2765,20240418,-32.08,1609,20250203,16.72,2025,-7.26,20250221,1609,16.72,20250203,2765,-32.08,20240418,1609,16.72,20250203,0.12,N,002220,500,133 억,,42804,N,N,32,N,00,N
20250313,100129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1856,-16,5,-0.85,291360,156,4.10,1872,1885,1856,2430,1311,1872,1867.69,0.16,0,19,1920,1896,1865,1841,1810,1908,1853,133,558,500,1340,1,1,26697460,496,0.00,0.28,12,0.00,0.00,6521.00,2765,20240418,-32.88,1609,20250203,15.35,2025,-8.35,20250221,1609,15.35,20250203,2765,-32.88,20240418,1609,15.35,20250203,0.12,N,002220,500,133 억,,42804,N,N,32,N,00,N
20250313,090130,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1872,0,3,0.00,1872,1,0.03,1872,1872,1872,2430,1311,1872,1872.00,0.16,0,0,1920,1896,1865,1841,1810,1908,1853,133,558,500,1340,1,1,26697460,500,0.00,0.29,12,0.00,0.00,6521.00,2765,20240418,-32.30,1609,20250203,16.35,2025,-7.56,20250221,1609,16.35,20250203,2765,-32.30,20240418,1609,16.35,20250203,0.12,N,002220,500,133 억,,42804,N,N,32,N,00,N
20250312,160129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1872,2,2,0.11,7067957,3804,113.48,1870,1889,1834,2430,1309,1870,1858.03,0.16,0,-2,1900,1885,1873,1858,1846,1879,1852,133,560,500,1340,1,1,26697460,500,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-32.30,1609,20250203,16.35,2025,-7.56,20250221,1609,16.35,20250203,2765,-32.30,20240418,1609,16.35,20250203,0.12,N,002220,500,133 억,,42806,N,N,32,N,00,N
20250312,150129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1873,3,2,0.16,6411009,3453,103.01,1870,1889,1834,2430,1309,1870,1856.65,0.16,0,6,1900,1885,1873,1858,1846,1879,1852,133,560,500,1340,1,1,26697460,500,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-32.26,1609,20250203,16.41,2025,-7.51,20250221,1609,16.41,20250203,2765,-32.26,20240418,1609,16.41,20250203,0.12,N,002220,500,133 억,,42806,N,N,4,N,00,N
20250312,140129,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1878,8,2,0.43,4034034,2174,64.86,1870,1889,1834,2430,1309,1870,1855.58,0.16,0,-37,1900,1885,1873,1858,1846,1879,1852,133,560,500,1340,1,1,26697460,501,0.00,0.29,12,0.01,0.00,6521.00,2765,20240418,-32.08,1609,20250203,16.72,2025,-7.26,20250221,1609,16.72,20250203,2765,-32.08,20240418,1609,16.72,20250203,0.12,N,002220,500,133 억,,42806,N,N,4,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 20250313 160129 57 100.00 KOSPI 금속 N N N N N 1866 -6 5 -0.32 8969356 4811 126.31 1872 1885 1852 2430 1311 1872 1864.33 0.16 0 -104 1920 1896 1865 1841 1810 1908 1853 133 558 500 1340 1 1 26697460 498 0.00 0.29 12 0.02 0.00 6521.00 2765 20240418 -32.51 1609 20250203 15.97 2025 -7.85 20250221 1609 15.97 20250203 2765 -32.51 20240418 1609 15.97 20250203 0.12 N 002220 500 133 억 42804 N N 78 N 00 N
3 20250313 150129 57 100.00 KOSPI 금속 N N N N N 1868 -4 5 -0.21 5778121 3093 81.20 1872 1885 1852 2430 1311 1872 1868.13 0.16 0 -97 1920 1896 1865 1841 1810 1908 1853 133 558 500 1340 1 1 26697460 499 0.00 0.29 12 0.01 0.00 6521.00 2765 20240418 -32.44 1609 20250203 16.10 2025 -7.75 20250221 1609 16.10 20250203 2765 -32.44 20240418 1609 16.10 20250203 0.12 N 002220 500 133 억 42804 N N 32 N 00 N
4 20250313 140129 57 100.00 KOSPI 금속 N N N N N 1868 -4 5 -0.21 5722318 3063 80.41 1872 1885 1852 2430 1311 1872 1868.21 0.16 0 -97 1920 1896 1865 1841 1810 1908 1853 133 558 500 1340 1 1 26697460 499 0.00 0.29 12 0.01 0.00 6521.00 2765 20240418 -32.44 1609 20250203 16.10 2025 -7.75 20250221 1609 16.10 20250203 2765 -32.44 20240418 1609 16.10 20250203 0.12 N 002220 500 133 억 42804 N N 32 N 00 N
5 20250313 130129 57 100.00 KOSPI 금속 N N N N N 1870 -2 5 -0.11 3439611 1842 48.36 1872 1885 1852 2430 1311 1872 1867.32 0.16 0 -47 1920 1896 1865 1841 1810 1908 1853 133 558 500 1340 1 1 26697460 499 0.00 0.29 12 0.01 0.00 6521.00 2765 20240418 -32.37 1609 20250203 16.22 2025 -7.65 20250221 1609 16.22 20250203 2765 -32.37 20240418 1609 16.22 20250203 0.12 N 002220 500 133 억 42804 N N 32 N 00 N
6 20250313 120129 57 100.00 KOSPI 금속 N N N N N 1874 2 2 0.11 1510296 812 21.32 1872 1885 1852 2430 1311 1872 1859.97 0.16 0 1 1920 1896 1865 1841 1810 1908 1853 133 558 500 1340 1 1 26697460 500 0.00 0.29 12 0.00 0.00 6521.00 2765 20240418 -32.22 1609 20250203 16.47 2025 -7.46 20250221 1609 16.47 20250203 2765 -32.22 20240418 1609 16.47 20250203 0.12 N 002220 500 133 억 42804 N N 32 N 00 N
7 20250313 110129 57 100.00 KOSPI 금속 N N N N N 1878 6 2 0.32 1345368 724 19.01 1872 1885 1852 2430 1311 1872 1858.24 0.16 0 1 1920 1896 1865 1841 1810 1908 1853 133 558 500 1340 1 1 26697460 501 0.00 0.29 12 0.00 0.00 6521.00 2765 20240418 -32.08 1609 20250203 16.72 2025 -7.26 20250221 1609 16.72 20250203 2765 -32.08 20240418 1609 16.72 20250203 0.12 N 002220 500 133 억 42804 N N 32 N 00 N
8 20250313 100129 57 100.00 KOSPI 금속 N N N N N 1856 -16 5 -0.85 291360 156 4.10 1872 1885 1856 2430 1311 1872 1867.69 0.16 0 19 1920 1896 1865 1841 1810 1908 1853 133 558 500 1340 1 1 26697460 496 0.00 0.28 12 0.00 0.00 6521.00 2765 20240418 -32.88 1609 20250203 15.35 2025 -8.35 20250221 1609 15.35 20250203 2765 -32.88 20240418 1609 15.35 20250203 0.12 N 002220 500 133 억 42804 N N 32 N 00 N
9 20250313 090130 57 100.00 KOSPI 금속 N N N N N 1872 0 3 0.00 1872 1 0.03 1872 1872 1872 2430 1311 1872 1872.00 0.16 0 0 1920 1896 1865 1841 1810 1908 1853 133 558 500 1340 1 1 26697460 500 0.00 0.29 12 0.00 0.00 6521.00 2765 20240418 -32.30 1609 20250203 16.35 2025 -7.56 20250221 1609 16.35 20250203 2765 -32.30 20240418 1609 16.35 20250203 0.12 N 002220 500 133 억 42804 N N 32 N 00 N
10 20250312 160129 57 100.00 KOSPI 금속 N N N N N 1872 2 2 0.11 7067957 3804 113.48 1870 1889 1834 2430 1309 1870 1858.03 0.16 0 -2 1900 1885 1873 1858 1846 1879 1852 133 560 500 1340 1 1 26697460 500 0.00 0.29 12 0.01 0.00 6521.00 2765 20240418 -32.30 1609 20250203 16.35 2025 -7.56 20250221 1609 16.35 20250203 2765 -32.30 20240418 1609 16.35 20250203 0.12 N 002220 500 133 억 42806 N N 32 N 00 N
11 20250312 150129 57 100.00 KOSPI 금속 N N N N N 1873 3 2 0.16 6411009 3453 103.01 1870 1889 1834 2430 1309 1870 1856.65 0.16 0 6 1900 1885 1873 1858 1846 1879 1852 133 560 500 1340 1 1 26697460 500 0.00 0.29 12 0.01 0.00 6521.00 2765 20240418 -32.26 1609 20250203 16.41 2025 -7.51 20250221 1609 16.41 20250203 2765 -32.26 20240418 1609 16.41 20250203 0.12 N 002220 500 133 억 42806 N N 4 N 00 N
12 20250312 140129 57 100.00 KOSPI 금속 N N N N N 1878 8 2 0.43 4034034 2174 64.86 1870 1889 1834 2430 1309 1870 1855.58 0.16 0 -37 1900 1885 1873 1858 1846 1879 1852 133 560 500 1340 1 1 26697460 501 0.00 0.29 12 0.01 0.00 6521.00 2765 20240418 -32.08 1609 20250203 16.72 2025 -7.26 20250221 1609 16.72 20250203 2765 -32.08 20240418 1609 16.72 20250203 0.12 N 002220 500 133 억 42806 N N 4 N 00 N