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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2750,5,2,0.18,36351525,13225,52.51,2745,2795,2735,3565,1925,2745,2748.70,2.82,0,-1994,2768,2756,2743,2731,2718,2750,2725,200,820,500,2030,5,1,40000000,1100,32.35,0.37,12,0.03,85.00,7531.00,3210,20240319,-14.33,1933,20240805,42.27,2890,-4.84,20250204,2495,10.22,20250212,3210,-14.33,20240319,1933,42.27,20240805,2.93,N,002200,500,200 억,,1127642,N,N,34,N,00,N
20250318,150130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,-5,5,-0.18,28129150,10227,40.60,2745,2795,2735,3565,1925,2745,2750.48,2.82,0,-1791,2768,2756,2743,2731,2718,2750,2725,200,820,500,2030,5,1,40000000,1096,32.24,0.36,12,0.03,85.00,7531.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.93,N,002200,500,200 억,,1127642,N,N,11,N,00,N
20250318,140129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,-10,5,-0.36,26398495,9595,38.09,2745,2795,2735,3565,1925,2745,2751.28,2.82,0,-1531,2768,2756,2743,2731,2718,2750,2725,200,820,500,2030,5,1,40000000,1094,32.18,0.36,12,0.02,85.00,7531.00,3210,20240319,-14.80,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3210,-14.80,20240319,1933,41.49,20240805,2.93,N,002200,500,200 억,,1127642,N,N,11,N,00,N
20250318,130129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,-10,5,-0.36,25982750,9443,37.49,2745,2795,2735,3565,1925,2745,2751.54,2.82,0,-1528,2768,2756,2743,2731,2718,2750,2725,200,820,500,2030,5,1,40000000,1094,32.18,0.36,12,0.02,85.00,7531.00,3210,20240319,-14.80,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3210,-14.80,20240319,1933,41.49,20240805,2.93,N,002200,500,200 억,,1127642,N,N,11,N,00,N
20250318,120129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,-5,5,-0.18,16861125,6109,24.25,2745,2795,2735,3565,1925,2745,2760.05,2.82,0,-336,2768,2756,2743,2731,2718,2750,2725,200,820,500,2030,5,1,40000000,1096,32.24,0.36,12,0.02,85.00,7531.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.93,N,002200,500,200 억,,1127642,N,N,11,N,00,N
20250318,110129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2750,5,2,0.18,16855635,6107,24.25,2745,2795,2735,3565,1925,2745,2760.05,2.82,0,-336,2768,2756,2743,2731,2718,2750,2725,200,820,500,2030,5,1,40000000,1100,32.35,0.37,12,0.02,85.00,7531.00,3210,20240319,-14.33,1933,20240805,42.27,2890,-4.84,20250204,2495,10.22,20250212,3210,-14.33,20240319,1933,42.27,20240805,2.93,N,002200,500,200 억,,1127642,N,N,11,N,00,N
20250318,100130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2750,5,2,0.18,16742900,6066,24.08,2745,2795,2735,3565,1925,2745,2760.12,2.82,0,-336,2768,2756,2743,2731,2718,2750,2725,200,820,500,2030,5,1,40000000,1100,32.35,0.37,12,0.02,85.00,7531.00,3210,20240319,-14.33,1933,20240805,42.27,2890,-4.84,20250204,2495,10.22,20250212,3210,-14.33,20240319,1933,42.27,20240805,2.93,N,002200,500,200 억,,1127642,N,N,11,N,00,N
20250318,090130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,-5,5,-0.18,1395205,509,2.02,2745,2745,2740,3565,1925,2745,2741.07,2.82,0,443,2768,2756,2743,2731,2718,2750,2725,200,820,500,2030,5,1,40000000,1096,32.24,0.36,12,0.00,85.00,7531.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.93,N,002200,500,200 억,,1127642,N,N,11,N,00,N
20250317,160129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,0,3,0.00,68888105,25188,224.17,2755,2755,2730,3565,1925,2745,2734.96,2.83,0,-3520,2771,2757,2746,2732,2721,2757,2732,200,820,500,2030,5,1,40000000,1098,32.29,0.36,12,0.06,85.00,7531.00,3210,20240319,-14.49,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3210,-14.49,20240319,1933,42.01,20240805,2.93,N,002200,500,200 억,,1132659,N,N,11,N,00,N
20250317,150129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2750,5,2,0.18,58547765,21419,190.63,2755,2755,2730,3565,1925,2745,2733.45,2.83,0,-2214,2771,2757,2746,2732,2721,2757,2732,200,820,500,2030,5,1,40000000,1100,32.35,0.37,12,0.05,85.00,7531.00,3210,20240319,-14.33,1933,20240805,42.27,2890,-4.84,20250204,2495,10.22,20250212,3210,-14.33,20240319,1933,42.27,20240805,2.93,N,002200,500,200 억,,1132659,N,N,12,N,00,N
20250317,140129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2750,5,2,0.18,56791195,20780,184.94,2755,2755,2730,3565,1925,2745,2732.97,2.83,0,-2241,2771,2757,2746,2732,2721,2757,2732,200,820,500,2030,5,1,40000000,1100,32.35,0.37,12,0.05,85.00,7531.00,3210,20240319,-14.33,1933,20240805,42.27,2890,-4.84,20250204,2495,10.22,20250212,3210,-14.33,20240319,1933,42.27,20240805,2.93,N,002200,500,200 억,,1132659,N,N,12,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 20250318 160129 57 100.00 KOSPI 종이·목재 N N N N N 2750 5 2 0.18 36351525 13225 52.51 2745 2795 2735 3565 1925 2745 2748.70 2.82 0 -1994 2768 2756 2743 2731 2718 2750 2725 200 820 500 2030 5 1 40000000 1100 32.35 0.37 12 0.03 85.00 7531.00 3210 20240319 -14.33 1933 20240805 42.27 2890 -4.84 20250204 2495 10.22 20250212 3210 -14.33 20240319 1933 42.27 20240805 2.93 N 002200 500 200 억 1127642 N N 34 N 00 N
3 20250318 150130 57 100.00 KOSPI 종이·목재 N N N N N 2740 -5 5 -0.18 28129150 10227 40.60 2745 2795 2735 3565 1925 2745 2750.48 2.82 0 -1791 2768 2756 2743 2731 2718 2750 2725 200 820 500 2030 5 1 40000000 1096 32.24 0.36 12 0.03 85.00 7531.00 3210 20240319 -14.64 1933 20240805 41.75 2890 -5.19 20250204 2495 9.82 20250212 3210 -14.64 20240319 1933 41.75 20240805 2.93 N 002200 500 200 억 1127642 N N 11 N 00 N
4 20250318 140129 57 100.00 KOSPI 종이·목재 N N N N N 2735 -10 5 -0.36 26398495 9595 38.09 2745 2795 2735 3565 1925 2745 2751.28 2.82 0 -1531 2768 2756 2743 2731 2718 2750 2725 200 820 500 2030 5 1 40000000 1094 32.18 0.36 12 0.02 85.00 7531.00 3210 20240319 -14.80 1933 20240805 41.49 2890 -5.36 20250204 2495 9.62 20250212 3210 -14.80 20240319 1933 41.49 20240805 2.93 N 002200 500 200 억 1127642 N N 11 N 00 N
5 20250318 130129 57 100.00 KOSPI 종이·목재 N N N N N 2735 -10 5 -0.36 25982750 9443 37.49 2745 2795 2735 3565 1925 2745 2751.54 2.82 0 -1528 2768 2756 2743 2731 2718 2750 2725 200 820 500 2030 5 1 40000000 1094 32.18 0.36 12 0.02 85.00 7531.00 3210 20240319 -14.80 1933 20240805 41.49 2890 -5.36 20250204 2495 9.62 20250212 3210 -14.80 20240319 1933 41.49 20240805 2.93 N 002200 500 200 억 1127642 N N 11 N 00 N
6 20250318 120129 57 100.00 KOSPI 종이·목재 N N N N N 2740 -5 5 -0.18 16861125 6109 24.25 2745 2795 2735 3565 1925 2745 2760.05 2.82 0 -336 2768 2756 2743 2731 2718 2750 2725 200 820 500 2030 5 1 40000000 1096 32.24 0.36 12 0.02 85.00 7531.00 3210 20240319 -14.64 1933 20240805 41.75 2890 -5.19 20250204 2495 9.82 20250212 3210 -14.64 20240319 1933 41.75 20240805 2.93 N 002200 500 200 억 1127642 N N 11 N 00 N
7 20250318 110129 57 100.00 KOSPI 종이·목재 N N N N N 2750 5 2 0.18 16855635 6107 24.25 2745 2795 2735 3565 1925 2745 2760.05 2.82 0 -336 2768 2756 2743 2731 2718 2750 2725 200 820 500 2030 5 1 40000000 1100 32.35 0.37 12 0.02 85.00 7531.00 3210 20240319 -14.33 1933 20240805 42.27 2890 -4.84 20250204 2495 10.22 20250212 3210 -14.33 20240319 1933 42.27 20240805 2.93 N 002200 500 200 억 1127642 N N 11 N 00 N
8 20250318 100130 57 100.00 KOSPI 종이·목재 N N N N N 2750 5 2 0.18 16742900 6066 24.08 2745 2795 2735 3565 1925 2745 2760.12 2.82 0 -336 2768 2756 2743 2731 2718 2750 2725 200 820 500 2030 5 1 40000000 1100 32.35 0.37 12 0.02 85.00 7531.00 3210 20240319 -14.33 1933 20240805 42.27 2890 -4.84 20250204 2495 10.22 20250212 3210 -14.33 20240319 1933 42.27 20240805 2.93 N 002200 500 200 억 1127642 N N 11 N 00 N
9 20250318 090130 57 100.00 KOSPI 종이·목재 N N N N N 2740 -5 5 -0.18 1395205 509 2.02 2745 2745 2740 3565 1925 2745 2741.07 2.82 0 443 2768 2756 2743 2731 2718 2750 2725 200 820 500 2030 5 1 40000000 1096 32.24 0.36 12 0.00 85.00 7531.00 3210 20240319 -14.64 1933 20240805 41.75 2890 -5.19 20250204 2495 9.82 20250212 3210 -14.64 20240319 1933 41.75 20240805 2.93 N 002200 500 200 억 1127642 N N 11 N 00 N
10 20250317 160129 57 100.00 KOSPI 종이·목재 N N N N N 2745 0 3 0.00 68888105 25188 224.17 2755 2755 2730 3565 1925 2745 2734.96 2.83 0 -3520 2771 2757 2746 2732 2721 2757 2732 200 820 500 2030 5 1 40000000 1098 32.29 0.36 12 0.06 85.00 7531.00 3210 20240319 -14.49 1933 20240805 42.01 2890 -5.02 20250204 2495 10.02 20250212 3210 -14.49 20240319 1933 42.01 20240805 2.93 N 002200 500 200 억 1132659 N N 11 N 00 N
11 20250317 150129 57 100.00 KOSPI 종이·목재 N N N N N 2750 5 2 0.18 58547765 21419 190.63 2755 2755 2730 3565 1925 2745 2733.45 2.83 0 -2214 2771 2757 2746 2732 2721 2757 2732 200 820 500 2030 5 1 40000000 1100 32.35 0.37 12 0.05 85.00 7531.00 3210 20240319 -14.33 1933 20240805 42.27 2890 -4.84 20250204 2495 10.22 20250212 3210 -14.33 20240319 1933 42.27 20240805 2.93 N 002200 500 200 억 1132659 N N 12 N 00 N
12 20250317 140129 57 100.00 KOSPI 종이·목재 N N N N N 2750 5 2 0.18 56791195 20780 184.94 2755 2755 2730 3565 1925 2745 2732.97 2.83 0 -2241 2771 2757 2746 2732 2721 2757 2732 200 820 500 2030 5 1 40000000 1100 32.35 0.37 12 0.05 85.00 7531.00 3210 20240319 -14.33 1933 20240805 42.27 2890 -4.84 20250204 2495 10.22 20250212 3210 -14.33 20240319 1933 42.27 20240805 2.93 N 002200 500 200 억 1132659 N N 12 N 00 N