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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002200/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
20250312,160128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,15,2,0.55,188333427,68929,93.72,2745,2745,2720,3545,1915,2730,2731.91,2.77,0,26995,2776,2752,2721,2697,2666,2737,2682,200,815,500,2020,5,1,40000000,1098,5.77,0.36,12,0.17,476.00,7521.00,3210,20240319,-14.49,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3210,-14.49,20240319,1933,42.01,20240805,2.95,N,002200,500,200 억,,1107836,N,N,49,N,00,N
20250312,150129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,10,2,0.37,154907512,56721,77.12,2745,2745,2720,3545,1915,2730,2731.04,2.77,0,21252,2776,2752,2721,2697,2666,2737,2682,200,815,500,2020,5,1,40000000,1096,5.76,0.36,12,0.14,476.00,7521.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.95,N,002200,500,200 억,,1107836,N,N,6,N,00,N
20250312,140128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,0,3,0.00,123461192,45225,61.49,2745,2745,2720,3545,1915,2730,2729.93,2.77,0,20365,2776,2752,2721,2697,2666,2737,2682,200,815,500,2020,5,1,40000000,1092,5.74,0.36,12,0.11,476.00,7521.00,3210,20240319,-14.95,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.95,N,002200,500,200 억,,1107836,N,N,6,N,00,N
20250312,130128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,0,3,0.00,105991467,38824,52.79,2745,2745,2720,3545,1915,2730,2730.05,2.77,0,19967,2776,2752,2721,2697,2666,2737,2682,200,815,500,2020,5,1,40000000,1092,5.74,0.36,12,0.10,476.00,7521.00,3210,20240319,-14.95,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.95,N,002200,500,200 억,,1107836,N,N,6,N,00,N
20250312,120128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2725,-5,5,-0.18,92653212,33937,46.14,2745,2745,2720,3545,1915,2730,2730.15,2.77,0,18113,2776,2752,2721,2697,2666,2737,2682,200,815,500,2020,5,1,40000000,1090,5.72,0.36,12,0.08,476.00,7521.00,3210,20240319,-15.11,1933,20240805,40.97,2890,-5.71,20250204,2495,9.22,20250212,3210,-15.11,20240319,1933,40.97,20240805,2.95,N,002200,500,200 억,,1107836,N,N,6,N,00,N
20250312,110128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2725,-5,5,-0.18,81144232,29713,40.40,2745,2745,2722,3545,1915,2730,2730.93,2.77,0,17618,2776,2752,2721,2697,2666,2737,2682,200,815,500,2020,5,1,40000000,1090,5.72,0.36,12,0.07,476.00,7521.00,3210,20240319,-15.11,1933,20240805,40.97,2890,-5.71,20250204,2495,9.22,20250212,3210,-15.11,20240319,1933,40.97,20240805,2.95,N,002200,500,200 억,,1107836,N,N,6,N,00,N
20250312,100128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,10,2,0.37,61953290,22666,30.82,2745,2745,2725,3545,1915,2730,2733.31,2.77,0,14084,2776,2752,2721,2697,2666,2737,2682,200,815,500,2020,5,1,40000000,1096,5.76,0.36,12,0.06,476.00,7521.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.95,N,002200,500,200 억,,1107836,N,N,6,N,00,N
20250312,090128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,15,2,0.55,1100745,401,0.55,2745,2745,2745,3545,1915,2730,2745.00,2.77,0,-399,2776,2752,2721,2697,2666,2737,2682,200,815,500,2020,5,1,40000000,1098,5.77,0.36,12,0.00,476.00,7521.00,3210,20240319,-14.49,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3210,-14.49,20240319,1933,42.01,20240805,2.95,N,002200,500,200 억,,1107836,N,N,6,N,00,N
20250311,160128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-10,5,-0.36,200283554,73550,210.54,2735,2745,2690,3560,1920,2740,2723.09,2.77,0,-804,2783,2761,2738,2716,2693,2772,2727,200,820,500,2020,5,1,40000000,1092,5.74,0.36,12,0.18,476.00,7521.00,3210,20240319,-14.95,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.94,N,002200,500,200 억,,1109237,N,N,6,N,00,N
20250311,150129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-10,5,-0.36,197742369,72619,207.87,2735,2745,2690,3560,1920,2740,2723.01,2.77,0,-91,2783,2761,2738,2716,2693,2772,2727,200,820,500,2020,5,1,40000000,1092,5.74,0.36,12,0.18,476.00,7521.00,3210,20240319,-14.95,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.94,N,002200,500,200 억,,1109237,N,N,5,N,00,N
20250311,140128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-10,5,-0.36,113502889,41760,119.54,2735,2745,2690,3560,1920,2740,2717.98,2.77,0,173,2783,2761,2738,2716,2693,2772,2727,200,820,500,2020,5,1,40000000,1092,5.74,0.36,12,0.10,476.00,7521.00,3210,20240319,-14.95,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.94,N,002200,500,200 억,,1109237,N,N,5,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 20250312 160128 57 100.00 KOSPI 종이·목재 N N N N N 2745 15 2 0.55 188333427 68929 93.72 2745 2745 2720 3545 1915 2730 2731.91 2.77 0 26995 2776 2752 2721 2697 2666 2737 2682 200 815 500 2020 5 1 40000000 1098 5.77 0.36 12 0.17 476.00 7521.00 3210 20240319 -14.49 1933 20240805 42.01 2890 -5.02 20250204 2495 10.02 20250212 3210 -14.49 20240319 1933 42.01 20240805 2.95 N 002200 500 200 억 1107836 N N 49 N 00 N
3 20250312 150129 57 100.00 KOSPI 종이·목재 N N N N N 2740 10 2 0.37 154907512 56721 77.12 2745 2745 2720 3545 1915 2730 2731.04 2.77 0 21252 2776 2752 2721 2697 2666 2737 2682 200 815 500 2020 5 1 40000000 1096 5.76 0.36 12 0.14 476.00 7521.00 3210 20240319 -14.64 1933 20240805 41.75 2890 -5.19 20250204 2495 9.82 20250212 3210 -14.64 20240319 1933 41.75 20240805 2.95 N 002200 500 200 억 1107836 N N 6 N 00 N
4 20250312 140128 57 100.00 KOSPI 종이·목재 N N N N N 2730 0 3 0.00 123461192 45225 61.49 2745 2745 2720 3545 1915 2730 2729.93 2.77 0 20365 2776 2752 2721 2697 2666 2737 2682 200 815 500 2020 5 1 40000000 1092 5.74 0.36 12 0.11 476.00 7521.00 3210 20240319 -14.95 1933 20240805 41.23 2890 -5.54 20250204 2495 9.42 20250212 3210 -14.95 20240319 1933 41.23 20240805 2.95 N 002200 500 200 억 1107836 N N 6 N 00 N
5 20250312 130128 57 100.00 KOSPI 종이·목재 N N N N N 2730 0 3 0.00 105991467 38824 52.79 2745 2745 2720 3545 1915 2730 2730.05 2.77 0 19967 2776 2752 2721 2697 2666 2737 2682 200 815 500 2020 5 1 40000000 1092 5.74 0.36 12 0.10 476.00 7521.00 3210 20240319 -14.95 1933 20240805 41.23 2890 -5.54 20250204 2495 9.42 20250212 3210 -14.95 20240319 1933 41.23 20240805 2.95 N 002200 500 200 억 1107836 N N 6 N 00 N
6 20250312 120128 57 100.00 KOSPI 종이·목재 N N N N N 2725 -5 5 -0.18 92653212 33937 46.14 2745 2745 2720 3545 1915 2730 2730.15 2.77 0 18113 2776 2752 2721 2697 2666 2737 2682 200 815 500 2020 5 1 40000000 1090 5.72 0.36 12 0.08 476.00 7521.00 3210 20240319 -15.11 1933 20240805 40.97 2890 -5.71 20250204 2495 9.22 20250212 3210 -15.11 20240319 1933 40.97 20240805 2.95 N 002200 500 200 억 1107836 N N 6 N 00 N
7 20250312 110128 57 100.00 KOSPI 종이·목재 N N N N N 2725 -5 5 -0.18 81144232 29713 40.40 2745 2745 2722 3545 1915 2730 2730.93 2.77 0 17618 2776 2752 2721 2697 2666 2737 2682 200 815 500 2020 5 1 40000000 1090 5.72 0.36 12 0.07 476.00 7521.00 3210 20240319 -15.11 1933 20240805 40.97 2890 -5.71 20250204 2495 9.22 20250212 3210 -15.11 20240319 1933 40.97 20240805 2.95 N 002200 500 200 억 1107836 N N 6 N 00 N
8 20250312 100128 57 100.00 KOSPI 종이·목재 N N N N N 2740 10 2 0.37 61953290 22666 30.82 2745 2745 2725 3545 1915 2730 2733.31 2.77 0 14084 2776 2752 2721 2697 2666 2737 2682 200 815 500 2020 5 1 40000000 1096 5.76 0.36 12 0.06 476.00 7521.00 3210 20240319 -14.64 1933 20240805 41.75 2890 -5.19 20250204 2495 9.82 20250212 3210 -14.64 20240319 1933 41.75 20240805 2.95 N 002200 500 200 억 1107836 N N 6 N 00 N
9 20250312 090128 57 100.00 KOSPI 종이·목재 N N N N N 2745 15 2 0.55 1100745 401 0.55 2745 2745 2745 3545 1915 2730 2745.00 2.77 0 -399 2776 2752 2721 2697 2666 2737 2682 200 815 500 2020 5 1 40000000 1098 5.77 0.36 12 0.00 476.00 7521.00 3210 20240319 -14.49 1933 20240805 42.01 2890 -5.02 20250204 2495 10.02 20250212 3210 -14.49 20240319 1933 42.01 20240805 2.95 N 002200 500 200 억 1107836 N N 6 N 00 N
10 20250311 160128 57 100.00 KOSPI 종이·목재 N N N N N 2730 -10 5 -0.36 200283554 73550 210.54 2735 2745 2690 3560 1920 2740 2723.09 2.77 0 -804 2783 2761 2738 2716 2693 2772 2727 200 820 500 2020 5 1 40000000 1092 5.74 0.36 12 0.18 476.00 7521.00 3210 20240319 -14.95 1933 20240805 41.23 2890 -5.54 20250204 2495 9.42 20250212 3210 -14.95 20240319 1933 41.23 20240805 2.94 N 002200 500 200 억 1109237 N N 6 N 00 N
11 20250311 150129 57 100.00 KOSPI 종이·목재 N N N N N 2730 -10 5 -0.36 197742369 72619 207.87 2735 2745 2690 3560 1920 2740 2723.01 2.77 0 -91 2783 2761 2738 2716 2693 2772 2727 200 820 500 2020 5 1 40000000 1092 5.74 0.36 12 0.18 476.00 7521.00 3210 20240319 -14.95 1933 20240805 41.23 2890 -5.54 20250204 2495 9.42 20250212 3210 -14.95 20240319 1933 41.23 20240805 2.94 N 002200 500 200 억 1109237 N N 5 N 00 N
12 20250311 140128 57 100.00 KOSPI 종이·목재 N N N N N 2730 -10 5 -0.36 113502889 41760 119.54 2735 2745 2690 3560 1920 2740 2717.98 2.77 0 173 2783 2761 2738 2716 2693 2772 2727 200 820 500 2020 5 1 40000000 1092 5.74 0.36 12 0.10 476.00 7521.00 3210 20240319 -14.95 1933 20240805 41.23 2890 -5.54 20250204 2495 9.42 20250212 3210 -14.95 20240319 1933 41.23 20240805 2.94 N 002200 500 200 억 1109237 N N 5 N 00 N