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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002200/price/prices-20250401.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
20250407,160126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2645,-70,5,-2.58,267004810,102573,529.25,2695,2715,2570,3525,1905,2715,2603.07,3.03,0,14979,2751,2732,2696,2677,2641,2742,2687,200,810,500,2000,5,1,40000000,1058,31.12,0.35,12,0.26,85.00,7531.00,3045,20240326,-13.14,1933,20240805,36.83,2890,-8.48,20250204,2495,6.01,20250212,2890,-8.48,20250204,1933,36.83,20240805,3.24,Y,002200,500,200 억,,1212725,N,N,128,N,00,N
20250407,150127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2645,-70,5,-2.58,243286980,93549,482.68,2695,2715,2570,3525,1905,2715,2600.64,3.03,0,19775,2751,2732,2696,2677,2641,2742,2687,200,810,500,2000,5,1,40000000,1058,31.12,0.35,12,0.23,85.00,7531.00,3045,20240326,-13.14,1933,20240805,36.83,2890,-8.48,20250204,2495,6.01,20250212,2890,-8.48,20250204,1933,36.83,20240805,3.24,Y,002200,500,200 억,,1212725,N,N,107,N,00,N
20250407,140127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2645,-70,5,-2.58,240967950,92667,478.13,2695,2715,2570,3525,1905,2715,2600.36,3.03,0,20297,2751,2732,2696,2677,2641,2742,2687,200,810,500,2000,5,1,40000000,1058,31.12,0.35,12,0.23,85.00,7531.00,3045,20240326,-13.14,1933,20240805,36.83,2890,-8.48,20250204,2495,6.01,20250212,2890,-8.48,20250204,1933,36.83,20240805,3.24,Y,002200,500,200 억,,1212725,N,N,107,N,00,N
20250407,130126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2620,-95,5,-3.50,209490400,80525,415.48,2695,2715,2570,3525,1905,2715,2601.56,3.03,0,19664,2751,2732,2696,2677,2641,2742,2687,200,810,500,2000,5,1,40000000,1048,30.82,0.35,12,0.20,85.00,7531.00,3045,20240326,-13.96,1933,20240805,35.54,2890,-9.34,20250204,2495,5.01,20250212,2890,-9.34,20250204,1933,35.54,20240805,3.24,Y,002200,500,200 억,,1212725,N,N,107,N,00,N
20250407,120126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2610,-105,5,-3.87,195023025,74936,386.65,2695,2715,2570,3525,1905,2715,2602.53,3.03,0,18919,2751,2732,2696,2677,2641,2742,2687,200,810,500,2000,5,1,40000000,1044,30.71,0.35,12,0.19,85.00,7531.00,3045,20240326,-14.29,1933,20240805,35.02,2890,-9.69,20250204,2495,4.61,20250212,2890,-9.69,20250204,1933,35.02,20240805,3.24,Y,002200,500,200 억,,1212725,N,N,107,N,00,N
20250407,110126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2630,-85,5,-3.13,151265610,58101,299.78,2695,2715,2570,3525,1905,2715,2603.49,3.03,0,12295,2751,2732,2696,2677,2641,2742,2687,200,810,500,2000,5,1,40000000,1052,30.94,0.35,12,0.15,85.00,7531.00,3045,20240326,-13.63,1933,20240805,36.06,2890,-9.00,20250204,2495,5.41,20250212,2890,-9.00,20250204,1933,36.06,20240805,3.24,Y,002200,500,200 억,,1212725,N,N,107,N,00,N
20250407,100126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2615,-100,5,-3.68,102347070,39234,202.44,2695,2715,2580,3525,1905,2715,2608.63,3.03,0,6097,2751,2732,2696,2677,2641,2742,2687,200,810,500,2000,5,1,40000000,1046,30.76,0.35,12,0.10,85.00,7531.00,3045,20240326,-14.12,1933,20240805,35.28,2890,-9.52,20250204,2495,4.81,20250212,2890,-9.52,20250204,1933,35.28,20240805,3.24,Y,002200,500,200 억,,1212725,N,N,107,N,00,N
20250407,090126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2685,-30,5,-1.10,86145,32,0.17,2695,2695,2685,3525,1905,2715,2692.03,3.03,0,5,2751,2732,2696,2677,2641,2742,2687,200,810,500,2000,5,1,40000000,1074,31.59,0.36,12,0.00,85.00,7531.00,3045,20240326,-11.82,1933,20240805,38.90,2890,-7.09,20250204,2495,7.62,20250212,2890,-7.09,20250204,1933,38.90,20240805,3.24,Y,002200,500,200 억,,1212725,N,N,107,N,00,N
20250404,160126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2715,15,2,0.56,52278568,19381,105.14,2680,2715,2660,3510,1890,2700,2697.41,3.04,0,-2438,2760,2730,2670,2640,2580,2745,2655,200,810,500,1990,5,1,40000000,1086,31.94,0.36,12,0.05,85.00,7531.00,3045,20240326,-10.84,1933,20240805,40.46,2890,-6.06,20250204,2495,8.82,20250212,2895,-6.22,20240404,1933,40.46,20240805,3.20,Y,002200,500,200 억,,1215266,N,N,107,N,00,N
20250404,150127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2695,-5,5,-0.19,42798198,15866,86.07,2680,2715,2660,3510,1890,2700,2697.48,3.04,0,-3615,2760,2730,2670,2640,2580,2745,2655,200,810,500,1990,5,1,40000000,1078,31.71,0.36,12,0.04,85.00,7531.00,3045,20240326,-11.49,1933,20240805,39.42,2890,-6.75,20250204,2495,8.02,20250212,2895,-6.91,20240404,1933,39.42,20240805,3.20,Y,002200,500,200 억,,1215266,N,N,0,N,00,N
20250404,140127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2700,0,3,0.00,38228828,14162,76.83,2680,2715,2660,3510,1890,2700,2699.39,3.04,0,-4144,2760,2730,2670,2640,2580,2745,2655,200,810,500,1990,5,1,40000000,1080,31.76,0.36,12,0.04,85.00,7531.00,3045,20240326,-11.33,1933,20240805,39.68,2890,-6.57,20250204,2495,8.22,20250212,2895,-6.74,20240404,1933,39.68,20240805,3.20,Y,002200,500,200 억,,1215266,N,N,0,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 20250407 160126 57 100.00 KOSPI 종이·목재 N N N N N 2645 -70 5 -2.58 267004810 102573 529.25 2695 2715 2570 3525 1905 2715 2603.07 3.03 0 14979 2751 2732 2696 2677 2641 2742 2687 200 810 500 2000 5 1 40000000 1058 31.12 0.35 12 0.26 85.00 7531.00 3045 20240326 -13.14 1933 20240805 36.83 2890 -8.48 20250204 2495 6.01 20250212 2890 -8.48 20250204 1933 36.83 20240805 3.24 Y 002200 500 200 억 1212725 N N 128 N 00 N
3 20250407 150127 57 100.00 KOSPI 종이·목재 N N N N N 2645 -70 5 -2.58 243286980 93549 482.68 2695 2715 2570 3525 1905 2715 2600.64 3.03 0 19775 2751 2732 2696 2677 2641 2742 2687 200 810 500 2000 5 1 40000000 1058 31.12 0.35 12 0.23 85.00 7531.00 3045 20240326 -13.14 1933 20240805 36.83 2890 -8.48 20250204 2495 6.01 20250212 2890 -8.48 20250204 1933 36.83 20240805 3.24 Y 002200 500 200 억 1212725 N N 107 N 00 N
4 20250407 140127 57 100.00 KOSPI 종이·목재 N N N N N 2645 -70 5 -2.58 240967950 92667 478.13 2695 2715 2570 3525 1905 2715 2600.36 3.03 0 20297 2751 2732 2696 2677 2641 2742 2687 200 810 500 2000 5 1 40000000 1058 31.12 0.35 12 0.23 85.00 7531.00 3045 20240326 -13.14 1933 20240805 36.83 2890 -8.48 20250204 2495 6.01 20250212 2890 -8.48 20250204 1933 36.83 20240805 3.24 Y 002200 500 200 억 1212725 N N 107 N 00 N
5 20250407 130126 57 100.00 KOSPI 종이·목재 N N N N N 2620 -95 5 -3.50 209490400 80525 415.48 2695 2715 2570 3525 1905 2715 2601.56 3.03 0 19664 2751 2732 2696 2677 2641 2742 2687 200 810 500 2000 5 1 40000000 1048 30.82 0.35 12 0.20 85.00 7531.00 3045 20240326 -13.96 1933 20240805 35.54 2890 -9.34 20250204 2495 5.01 20250212 2890 -9.34 20250204 1933 35.54 20240805 3.24 Y 002200 500 200 억 1212725 N N 107 N 00 N
6 20250407 120126 57 100.00 KOSPI 종이·목재 N N N N N 2610 -105 5 -3.87 195023025 74936 386.65 2695 2715 2570 3525 1905 2715 2602.53 3.03 0 18919 2751 2732 2696 2677 2641 2742 2687 200 810 500 2000 5 1 40000000 1044 30.71 0.35 12 0.19 85.00 7531.00 3045 20240326 -14.29 1933 20240805 35.02 2890 -9.69 20250204 2495 4.61 20250212 2890 -9.69 20250204 1933 35.02 20240805 3.24 Y 002200 500 200 억 1212725 N N 107 N 00 N
7 20250407 110126 57 100.00 KOSPI 종이·목재 N N N N N 2630 -85 5 -3.13 151265610 58101 299.78 2695 2715 2570 3525 1905 2715 2603.49 3.03 0 12295 2751 2732 2696 2677 2641 2742 2687 200 810 500 2000 5 1 40000000 1052 30.94 0.35 12 0.15 85.00 7531.00 3045 20240326 -13.63 1933 20240805 36.06 2890 -9.00 20250204 2495 5.41 20250212 2890 -9.00 20250204 1933 36.06 20240805 3.24 Y 002200 500 200 억 1212725 N N 107 N 00 N
8 20250407 100126 57 100.00 KOSPI 종이·목재 N N N N N 2615 -100 5 -3.68 102347070 39234 202.44 2695 2715 2580 3525 1905 2715 2608.63 3.03 0 6097 2751 2732 2696 2677 2641 2742 2687 200 810 500 2000 5 1 40000000 1046 30.76 0.35 12 0.10 85.00 7531.00 3045 20240326 -14.12 1933 20240805 35.28 2890 -9.52 20250204 2495 4.81 20250212 2890 -9.52 20250204 1933 35.28 20240805 3.24 Y 002200 500 200 억 1212725 N N 107 N 00 N
9 20250407 090126 57 100.00 KOSPI 종이·목재 N N N N N 2685 -30 5 -1.10 86145 32 0.17 2695 2695 2685 3525 1905 2715 2692.03 3.03 0 5 2751 2732 2696 2677 2641 2742 2687 200 810 500 2000 5 1 40000000 1074 31.59 0.36 12 0.00 85.00 7531.00 3045 20240326 -11.82 1933 20240805 38.90 2890 -7.09 20250204 2495 7.62 20250212 2890 -7.09 20250204 1933 38.90 20240805 3.24 Y 002200 500 200 억 1212725 N N 107 N 00 N
10 20250404 160126 57 100.00 KOSPI 종이·목재 N N N N N 2715 15 2 0.56 52278568 19381 105.14 2680 2715 2660 3510 1890 2700 2697.41 3.04 0 -2438 2760 2730 2670 2640 2580 2745 2655 200 810 500 1990 5 1 40000000 1086 31.94 0.36 12 0.05 85.00 7531.00 3045 20240326 -10.84 1933 20240805 40.46 2890 -6.06 20250204 2495 8.82 20250212 2895 -6.22 20240404 1933 40.46 20240805 3.20 Y 002200 500 200 억 1215266 N N 107 N 00 N
11 20250404 150127 57 100.00 KOSPI 종이·목재 N N N N N 2695 -5 5 -0.19 42798198 15866 86.07 2680 2715 2660 3510 1890 2700 2697.48 3.04 0 -3615 2760 2730 2670 2640 2580 2745 2655 200 810 500 1990 5 1 40000000 1078 31.71 0.36 12 0.04 85.00 7531.00 3045 20240326 -11.49 1933 20240805 39.42 2890 -6.75 20250204 2495 8.02 20250212 2895 -6.91 20240404 1933 39.42 20240805 3.20 Y 002200 500 200 억 1215266 N N 0 N 00 N
12 20250404 140127 57 100.00 KOSPI 종이·목재 N N N N N 2700 0 3 0.00 38228828 14162 76.83 2680 2715 2660 3510 1890 2700 2699.39 3.04 0 -4144 2760 2730 2670 2640 2580 2745 2655 200 810 500 1990 5 1 40000000 1080 31.76 0.36 12 0.04 85.00 7531.00 3045 20240326 -11.33 1933 20240805 39.68 2890 -6.57 20250204 2495 8.22 20250212 2895 -6.74 20240404 1933 39.68 20240805 3.20 Y 002200 500 200 억 1215266 N N 0 N 00 N