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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002200/price/prices-20250501.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
20250516,160124,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2800,-15,5,-0.53,59510827,21094,37.70,2815,2840,2800,3655,1975,2815,2821.22,3.27,0,2524,2855,2835,2815,2795,2775,2845,2805,200,840,500,2080,5,1,40000000,1120,32.94,0.37,12,0.05,85.00,7531.00,2890,20250204,-3.11,1933,20240805,44.85,2890,-3.11,20250204,2490,12.45,20250409,2890,-3.11,20250204,1933,44.85,20240805,3.00,Y,002200,500,200 억,,1308384,N,N,2918,N,00,N
20250516,150124,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,-5,5,-0.18,48829597,17316,30.94,2815,2840,2800,3655,1975,2815,2819.91,3.27,0,-141,2855,2835,2815,2795,2775,2845,2805,200,840,500,2080,5,1,40000000,1124,33.06,0.37,12,0.04,85.00,7531.00,2890,20250204,-2.77,1933,20240805,45.37,2890,-2.77,20250204,2490,12.85,20250409,2890,-2.77,20250204,1933,45.37,20240805,3.00,Y,002200,500,200 억,,1308384,N,N,1010,N,00,N
20250516,140124,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2815,0,3,0.00,47678487,16907,30.21,2815,2840,2800,3655,1975,2815,2820.04,3.27,0,8,2855,2835,2815,2795,2775,2845,2805,200,840,500,2080,5,1,40000000,1126,33.12,0.37,12,0.04,85.00,7531.00,2890,20250204,-2.60,1933,20240805,45.63,2890,-2.60,20250204,2490,13.05,20250409,2890,-2.60,20250204,1933,45.63,20240805,3.00,Y,002200,500,200 억,,1308384,N,N,1010,N,00,N
20250516,130124,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,10,2,0.36,42479067,15058,26.91,2815,2840,2800,3655,1975,2815,2821.03,3.27,0,92,2855,2835,2815,2795,2775,2845,2805,200,840,500,2080,5,1,40000000,1130,33.24,0.38,12,0.04,85.00,7531.00,2890,20250204,-2.25,1933,20240805,46.15,2890,-2.25,20250204,2490,13.45,20250409,2890,-2.25,20250204,1933,46.15,20240805,3.00,Y,002200,500,200 억,,1308384,N,N,1010,N,00,N
20250516,120122,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2825,10,2,0.36,35640547,12634,22.58,2815,2840,2800,3655,1975,2815,2821.00,3.27,0,2070,2855,2835,2815,2795,2775,2845,2805,200,840,500,2080,5,1,40000000,1130,33.24,0.38,12,0.03,85.00,7531.00,2890,20250204,-2.25,1933,20240805,46.15,2890,-2.25,20250204,2490,13.45,20250409,2890,-2.25,20250204,1933,46.15,20240805,3.00,Y,002200,500,200 억,,1308384,N,N,1010,N,00,N
20250516,110122,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2830,15,2,0.53,32363322,11472,20.50,2815,2840,2800,3655,1975,2815,2821.07,3.27,0,2542,2855,2835,2815,2795,2775,2845,2805,200,840,500,2080,5,1,40000000,1132,33.29,0.38,12,0.03,85.00,7531.00,2890,20250204,-2.08,1933,20240805,46.40,2890,-2.08,20250204,2490,13.65,20250409,2890,-2.08,20250204,1933,46.40,20240805,3.00,Y,002200,500,200 억,,1308384,N,N,1010,N,00,N
20250516,100124,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2812,-3,5,-0.11,29206657,10351,18.50,2815,2840,2800,3655,1975,2815,2821.63,3.27,0,2854,2855,2835,2815,2795,2775,2845,2805,200,840,500,2080,5,1,40000000,1125,33.08,0.37,12,0.03,85.00,7531.00,2890,20250204,-2.70,1933,20240805,45.47,2890,-2.70,20250204,2490,12.93,20250409,2890,-2.70,20250204,1933,45.47,20240805,3.00,Y,002200,500,200 억,,1308384,N,N,1010,N,00,N
20250516,090123,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2815,0,3,0.00,1542620,548,0.98,2815,2815,2815,3655,1975,2815,2815.00,3.27,0,43,2855,2835,2815,2795,2775,2845,2805,200,840,500,2080,5,1,40000000,1126,33.12,0.37,12,0.00,85.00,7531.00,2890,20250204,-2.60,1933,20240805,45.63,2890,-2.60,20250204,2490,13.05,20250409,2890,-2.60,20250204,1933,45.63,20240805,3.00,Y,002200,500,200 억,,1308384,N,N,1010,N,00,N
20250515,160127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2815,-10,5,-0.35,154577528,54959,100.20,2800,2835,2795,3670,1980,2825,2811.70,3.39,0,3238,2848,2836,2813,2801,2778,2842,2807,200,845,500,2090,5,1,40000000,1126,33.12,0.37,12,0.14,85.00,7531.00,2890,20250204,-2.60,1933,20240805,45.63,2890,-2.60,20250204,2490,13.05,20250409,2890,-2.60,20250204,1933,45.63,20240805,2.97,Y,002200,500,200 억,,1355923,N,N,1010,N,00,N
20250515,150127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2810,-15,5,-0.53,101755363,36198,65.99,2800,2835,2795,3670,1980,2825,2811.08,3.39,0,2752,2848,2836,2813,2801,2778,2842,2807,200,845,500,2090,5,1,40000000,1124,33.06,0.37,12,0.09,85.00,7531.00,2890,20250204,-2.77,1933,20240805,45.37,2890,-2.77,20250204,2490,12.85,20250409,2890,-2.77,20250204,1933,45.37,20240805,2.97,Y,002200,500,200 억,,1355923,N,N,1337,N,00,N
20250515,140127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2800,-25,5,-0.88,84917128,30182,55.03,2800,2835,2800,3670,1980,2825,2813.50,3.39,0,3138,2848,2836,2813,2801,2778,2842,2807,200,845,500,2090,5,1,40000000,1120,32.94,0.37,12,0.08,85.00,7531.00,2890,20250204,-3.11,1933,20240805,44.85,2890,-3.11,20250204,2490,12.45,20250409,2890,-3.11,20250204,1933,44.85,20240805,2.97,Y,002200,500,200 억,,1355923,N,N,1337,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 20250516 160124 57 100.00 KOSPI 종이·목재 N N N N N 2800 -15 5 -0.53 59510827 21094 37.70 2815 2840 2800 3655 1975 2815 2821.22 3.27 0 2524 2855 2835 2815 2795 2775 2845 2805 200 840 500 2080 5 1 40000000 1120 32.94 0.37 12 0.05 85.00 7531.00 2890 20250204 -3.11 1933 20240805 44.85 2890 -3.11 20250204 2490 12.45 20250409 2890 -3.11 20250204 1933 44.85 20240805 3.00 Y 002200 500 200 억 1308384 N N 2918 N 00 N
3 20250516 150124 57 100.00 KOSPI 종이·목재 N N N N N 2810 -5 5 -0.18 48829597 17316 30.94 2815 2840 2800 3655 1975 2815 2819.91 3.27 0 -141 2855 2835 2815 2795 2775 2845 2805 200 840 500 2080 5 1 40000000 1124 33.06 0.37 12 0.04 85.00 7531.00 2890 20250204 -2.77 1933 20240805 45.37 2890 -2.77 20250204 2490 12.85 20250409 2890 -2.77 20250204 1933 45.37 20240805 3.00 Y 002200 500 200 억 1308384 N N 1010 N 00 N
4 20250516 140124 57 100.00 KOSPI 종이·목재 N N N N N 2815 0 3 0.00 47678487 16907 30.21 2815 2840 2800 3655 1975 2815 2820.04 3.27 0 8 2855 2835 2815 2795 2775 2845 2805 200 840 500 2080 5 1 40000000 1126 33.12 0.37 12 0.04 85.00 7531.00 2890 20250204 -2.60 1933 20240805 45.63 2890 -2.60 20250204 2490 13.05 20250409 2890 -2.60 20250204 1933 45.63 20240805 3.00 Y 002200 500 200 억 1308384 N N 1010 N 00 N
5 20250516 130124 57 100.00 KOSPI 종이·목재 N N N N N 2825 10 2 0.36 42479067 15058 26.91 2815 2840 2800 3655 1975 2815 2821.03 3.27 0 92 2855 2835 2815 2795 2775 2845 2805 200 840 500 2080 5 1 40000000 1130 33.24 0.38 12 0.04 85.00 7531.00 2890 20250204 -2.25 1933 20240805 46.15 2890 -2.25 20250204 2490 13.45 20250409 2890 -2.25 20250204 1933 46.15 20240805 3.00 Y 002200 500 200 억 1308384 N N 1010 N 00 N
6 20250516 120122 57 100.00 KOSPI 종이·목재 N N N N N 2825 10 2 0.36 35640547 12634 22.58 2815 2840 2800 3655 1975 2815 2821.00 3.27 0 2070 2855 2835 2815 2795 2775 2845 2805 200 840 500 2080 5 1 40000000 1130 33.24 0.38 12 0.03 85.00 7531.00 2890 20250204 -2.25 1933 20240805 46.15 2890 -2.25 20250204 2490 13.45 20250409 2890 -2.25 20250204 1933 46.15 20240805 3.00 Y 002200 500 200 억 1308384 N N 1010 N 00 N
7 20250516 110122 57 100.00 KOSPI 종이·목재 N N N N N 2830 15 2 0.53 32363322 11472 20.50 2815 2840 2800 3655 1975 2815 2821.07 3.27 0 2542 2855 2835 2815 2795 2775 2845 2805 200 840 500 2080 5 1 40000000 1132 33.29 0.38 12 0.03 85.00 7531.00 2890 20250204 -2.08 1933 20240805 46.40 2890 -2.08 20250204 2490 13.65 20250409 2890 -2.08 20250204 1933 46.40 20240805 3.00 Y 002200 500 200 억 1308384 N N 1010 N 00 N
8 20250516 100124 57 100.00 KOSPI 종이·목재 N N N N N 2812 -3 5 -0.11 29206657 10351 18.50 2815 2840 2800 3655 1975 2815 2821.63 3.27 0 2854 2855 2835 2815 2795 2775 2845 2805 200 840 500 2080 5 1 40000000 1125 33.08 0.37 12 0.03 85.00 7531.00 2890 20250204 -2.70 1933 20240805 45.47 2890 -2.70 20250204 2490 12.93 20250409 2890 -2.70 20250204 1933 45.47 20240805 3.00 Y 002200 500 200 억 1308384 N N 1010 N 00 N
9 20250516 090123 57 100.00 KOSPI 종이·목재 N N N N N 2815 0 3 0.00 1542620 548 0.98 2815 2815 2815 3655 1975 2815 2815.00 3.27 0 43 2855 2835 2815 2795 2775 2845 2805 200 840 500 2080 5 1 40000000 1126 33.12 0.37 12 0.00 85.00 7531.00 2890 20250204 -2.60 1933 20240805 45.63 2890 -2.60 20250204 2490 13.05 20250409 2890 -2.60 20250204 1933 45.63 20240805 3.00 Y 002200 500 200 억 1308384 N N 1010 N 00 N
10 20250515 160127 57 100.00 KOSPI 종이·목재 N N N N N 2815 -10 5 -0.35 154577528 54959 100.20 2800 2835 2795 3670 1980 2825 2811.70 3.39 0 3238 2848 2836 2813 2801 2778 2842 2807 200 845 500 2090 5 1 40000000 1126 33.12 0.37 12 0.14 85.00 7531.00 2890 20250204 -2.60 1933 20240805 45.63 2890 -2.60 20250204 2490 13.05 20250409 2890 -2.60 20250204 1933 45.63 20240805 2.97 Y 002200 500 200 억 1355923 N N 1010 N 00 N
11 20250515 150127 57 100.00 KOSPI 종이·목재 N N N N N 2810 -15 5 -0.53 101755363 36198 65.99 2800 2835 2795 3670 1980 2825 2811.08 3.39 0 2752 2848 2836 2813 2801 2778 2842 2807 200 845 500 2090 5 1 40000000 1124 33.06 0.37 12 0.09 85.00 7531.00 2890 20250204 -2.77 1933 20240805 45.37 2890 -2.77 20250204 2490 12.85 20250409 2890 -2.77 20250204 1933 45.37 20240805 2.97 Y 002200 500 200 억 1355923 N N 1337 N 00 N
12 20250515 140127 57 100.00 KOSPI 종이·목재 N N N N N 2800 -25 5 -0.88 84917128 30182 55.03 2800 2835 2800 3670 1980 2825 2813.50 3.39 0 3138 2848 2836 2813 2801 2778 2842 2807 200 845 500 2090 5 1 40000000 1120 32.94 0.37 12 0.08 85.00 7531.00 2890 20250204 -3.11 1933 20240805 44.85 2890 -3.11 20250204 2490 12.45 20250409 2890 -3.11 20250204 1933 44.85 20240805 2.97 Y 002200 500 200 억 1355923 N N 1337 N 00 N