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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002200/price/prices-20250201.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
20250228,160131,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,5,2,0.18,291079080,106660,208.58,2725,2755,2700,3545,1915,2730,2729.04,2.87,0,1939,2760,2745,2730,2715,2700,2752,2722,200,815,500,2020,5,1,40000000,1094,5.75,0.36,12,0.27,476.00,7521.00,3245,20240220,-15.72,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3210,-14.80,20240319,1933,41.49,20240805,2.96,N,002200,500,200 억,,1148271,N,N,0,N,00,N
20250228,150132,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,5,2,0.18,273367430,100170,195.89,2725,2755,2700,3545,1915,2730,2729.03,2.87,0,3138,2760,2745,2730,2715,2700,2752,2722,200,815,500,2020,5,1,40000000,1094,5.75,0.36,12,0.25,476.00,7521.00,3245,20240220,-15.72,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3210,-14.80,20240319,1933,41.49,20240805,2.96,N,002200,500,200 억,,1148271,N,N,0,N,00,N
20250228,140132,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,5,2,0.18,182156280,66598,130.23,2725,2755,2700,3545,1915,2730,2735.16,2.87,0,5544,2760,2745,2730,2715,2700,2752,2722,200,815,500,2020,5,1,40000000,1094,5.75,0.36,12,0.17,476.00,7521.00,3245,20240220,-15.72,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3210,-14.80,20240319,1933,41.49,20240805,2.96,N,002200,500,200 억,,1148271,N,N,0,N,00,N
20250228,130132,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,10,2,0.37,168435525,61562,120.39,2725,2755,2700,3545,1915,2730,2736.03,2.87,0,6115,2760,2745,2730,2715,2700,2752,2722,200,815,500,2020,5,1,40000000,1096,5.76,0.36,12,0.15,476.00,7521.00,3245,20240220,-15.56,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.96,N,002200,500,200 억,,1148271,N,N,0,N,00,N
20250228,120131,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,10,2,0.37,162297270,59315,115.99,2725,2755,2700,3545,1915,2730,2736.19,2.87,0,8212,2760,2745,2730,2715,2700,2752,2722,200,815,500,2020,5,1,40000000,1096,5.76,0.36,12,0.15,476.00,7521.00,3245,20240220,-15.56,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.96,N,002200,500,200 억,,1148271,N,N,0,N,00,N
20250228,110131,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,5,2,0.18,148284035,54187,105.96,2725,2755,2700,3545,1915,2730,2736.52,2.87,0,7748,2760,2745,2730,2715,2700,2752,2722,200,815,500,2020,5,1,40000000,1094,5.75,0.36,12,0.14,476.00,7521.00,3245,20240220,-15.72,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3210,-14.80,20240319,1933,41.49,20240805,2.96,N,002200,500,200 억,,1148271,N,N,0,N,00,N
20250228,100131,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,15,2,0.55,139713865,51053,99.84,2725,2755,2700,3545,1915,2730,2736.64,2.87,0,8299,2760,2745,2730,2715,2700,2752,2722,200,815,500,2020,5,1,40000000,1098,5.77,0.36,12,0.13,476.00,7521.00,3245,20240220,-15.41,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3210,-14.49,20240319,1933,42.01,20240805,2.96,N,002200,500,200 억,,1148271,N,N,0,N,00,N
20250228,090132,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2720,-10,5,-0.37,12345895,4549,8.90,2725,2725,2700,3545,1915,2730,2713.98,2.87,0,-4412,2760,2745,2730,2715,2700,2752,2722,200,815,500,2020,5,1,40000000,1088,5.71,0.36,12,0.01,476.00,7521.00,3245,20240220,-16.18,1933,20240805,40.71,2890,-5.88,20250204,2495,9.02,20250212,3210,-15.26,20240319,1933,40.71,20240805,2.96,N,002200,500,200 억,,1148271,N,N,0,N,00,N
20250227,160131,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,15,2,0.55,139384555,51137,16.10,2715,2745,2715,3525,1905,2715,2725.71,2.94,0,-14021,2818,2766,2738,2686,2658,2792,2712,200,810,500,2000,5,1,40000000,1092,5.74,0.36,12,0.13,476.00,7521.00,3245,20240220,-15.87,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,3.12,N,002200,500,200 억,,1174027,N,N,24,N,00,N
20250227,150131,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,20,2,0.74,126170130,46285,14.57,2715,2745,2715,3525,1905,2715,2725.94,2.94,0,-14215,2818,2766,2738,2686,2658,2792,2712,200,810,500,2000,5,1,40000000,1094,5.75,0.36,12,0.12,476.00,7521.00,3245,20240220,-15.72,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3210,-14.80,20240319,1933,41.49,20240805,3.12,N,002200,500,200 억,,1174027,N,N,24,N,00,N
20250227,140131,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,20,2,0.74,100821435,36989,11.65,2715,2745,2715,3525,1905,2715,2725.71,2.94,0,-14509,2818,2766,2738,2686,2658,2792,2712,200,810,500,2000,5,1,40000000,1094,5.75,0.36,12,0.09,476.00,7521.00,3245,20240220,-15.72,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3210,-14.80,20240319,1933,41.49,20240805,3.12,N,002200,500,200 억,,1174027,N,N,24,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 20250228 160131 57 100.00 KOSPI 종이·목재 N N N N N 2735 5 2 0.18 291079080 106660 208.58 2725 2755 2700 3545 1915 2730 2729.04 2.87 0 1939 2760 2745 2730 2715 2700 2752 2722 200 815 500 2020 5 1 40000000 1094 5.75 0.36 12 0.27 476.00 7521.00 3245 20240220 -15.72 1933 20240805 41.49 2890 -5.36 20250204 2495 9.62 20250212 3210 -14.80 20240319 1933 41.49 20240805 2.96 N 002200 500 200 억 1148271 N N 0 N 00 N
3 20250228 150132 57 100.00 KOSPI 종이·목재 N N N N N 2735 5 2 0.18 273367430 100170 195.89 2725 2755 2700 3545 1915 2730 2729.03 2.87 0 3138 2760 2745 2730 2715 2700 2752 2722 200 815 500 2020 5 1 40000000 1094 5.75 0.36 12 0.25 476.00 7521.00 3245 20240220 -15.72 1933 20240805 41.49 2890 -5.36 20250204 2495 9.62 20250212 3210 -14.80 20240319 1933 41.49 20240805 2.96 N 002200 500 200 억 1148271 N N 0 N 00 N
4 20250228 140132 57 100.00 KOSPI 종이·목재 N N N N N 2735 5 2 0.18 182156280 66598 130.23 2725 2755 2700 3545 1915 2730 2735.16 2.87 0 5544 2760 2745 2730 2715 2700 2752 2722 200 815 500 2020 5 1 40000000 1094 5.75 0.36 12 0.17 476.00 7521.00 3245 20240220 -15.72 1933 20240805 41.49 2890 -5.36 20250204 2495 9.62 20250212 3210 -14.80 20240319 1933 41.49 20240805 2.96 N 002200 500 200 억 1148271 N N 0 N 00 N
5 20250228 130132 57 100.00 KOSPI 종이·목재 N N N N N 2740 10 2 0.37 168435525 61562 120.39 2725 2755 2700 3545 1915 2730 2736.03 2.87 0 6115 2760 2745 2730 2715 2700 2752 2722 200 815 500 2020 5 1 40000000 1096 5.76 0.36 12 0.15 476.00 7521.00 3245 20240220 -15.56 1933 20240805 41.75 2890 -5.19 20250204 2495 9.82 20250212 3210 -14.64 20240319 1933 41.75 20240805 2.96 N 002200 500 200 억 1148271 N N 0 N 00 N
6 20250228 120131 57 100.00 KOSPI 종이·목재 N N N N N 2740 10 2 0.37 162297270 59315 115.99 2725 2755 2700 3545 1915 2730 2736.19 2.87 0 8212 2760 2745 2730 2715 2700 2752 2722 200 815 500 2020 5 1 40000000 1096 5.76 0.36 12 0.15 476.00 7521.00 3245 20240220 -15.56 1933 20240805 41.75 2890 -5.19 20250204 2495 9.82 20250212 3210 -14.64 20240319 1933 41.75 20240805 2.96 N 002200 500 200 억 1148271 N N 0 N 00 N
7 20250228 110131 57 100.00 KOSPI 종이·목재 N N N N N 2735 5 2 0.18 148284035 54187 105.96 2725 2755 2700 3545 1915 2730 2736.52 2.87 0 7748 2760 2745 2730 2715 2700 2752 2722 200 815 500 2020 5 1 40000000 1094 5.75 0.36 12 0.14 476.00 7521.00 3245 20240220 -15.72 1933 20240805 41.49 2890 -5.36 20250204 2495 9.62 20250212 3210 -14.80 20240319 1933 41.49 20240805 2.96 N 002200 500 200 억 1148271 N N 0 N 00 N
8 20250228 100131 57 100.00 KOSPI 종이·목재 N N N N N 2745 15 2 0.55 139713865 51053 99.84 2725 2755 2700 3545 1915 2730 2736.64 2.87 0 8299 2760 2745 2730 2715 2700 2752 2722 200 815 500 2020 5 1 40000000 1098 5.77 0.36 12 0.13 476.00 7521.00 3245 20240220 -15.41 1933 20240805 42.01 2890 -5.02 20250204 2495 10.02 20250212 3210 -14.49 20240319 1933 42.01 20240805 2.96 N 002200 500 200 억 1148271 N N 0 N 00 N
9 20250228 090132 57 100.00 KOSPI 종이·목재 N N N N N 2720 -10 5 -0.37 12345895 4549 8.90 2725 2725 2700 3545 1915 2730 2713.98 2.87 0 -4412 2760 2745 2730 2715 2700 2752 2722 200 815 500 2020 5 1 40000000 1088 5.71 0.36 12 0.01 476.00 7521.00 3245 20240220 -16.18 1933 20240805 40.71 2890 -5.88 20250204 2495 9.02 20250212 3210 -15.26 20240319 1933 40.71 20240805 2.96 N 002200 500 200 억 1148271 N N 0 N 00 N
10 20250227 160131 57 100.00 KOSPI 종이·목재 N N N N N 2730 15 2 0.55 139384555 51137 16.10 2715 2745 2715 3525 1905 2715 2725.71 2.94 0 -14021 2818 2766 2738 2686 2658 2792 2712 200 810 500 2000 5 1 40000000 1092 5.74 0.36 12 0.13 476.00 7521.00 3245 20240220 -15.87 1933 20240805 41.23 2890 -5.54 20250204 2495 9.42 20250212 3210 -14.95 20240319 1933 41.23 20240805 3.12 N 002200 500 200 억 1174027 N N 24 N 00 N
11 20250227 150131 57 100.00 KOSPI 종이·목재 N N N N N 2735 20 2 0.74 126170130 46285 14.57 2715 2745 2715 3525 1905 2715 2725.94 2.94 0 -14215 2818 2766 2738 2686 2658 2792 2712 200 810 500 2000 5 1 40000000 1094 5.75 0.36 12 0.12 476.00 7521.00 3245 20240220 -15.72 1933 20240805 41.49 2890 -5.36 20250204 2495 9.62 20250212 3210 -14.80 20240319 1933 41.49 20240805 3.12 N 002200 500 200 억 1174027 N N 24 N 00 N
12 20250227 140131 57 100.00 KOSPI 종이·목재 N N N N N 2735 20 2 0.74 100821435 36989 11.65 2715 2745 2715 3525 1905 2715 2725.71 2.94 0 -14509 2818 2766 2738 2686 2658 2792 2712 200 810 500 2000 5 1 40000000 1094 5.75 0.36 12 0.09 476.00 7521.00 3245 20240220 -15.72 1933 20240805 41.49 2890 -5.36 20250204 2495 9.62 20250212 3210 -14.80 20240319 1933 41.49 20240805 3.12 N 002200 500 200 억 1174027 N N 24 N 00 N