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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2645,30,2,1.15,66394255,25324,39.91,2605,2650,2585,3395,1835,2615,2621.79,3.48,0,2374,2665,2640,2615,2590,2565,2627,2577,200,780,500,1930,5,1,40000000,1058,31.12,0.35,12,0.06,85.00,7531.00,2940,20240402,-10.03,1933,20240805,36.83,2890,-8.48,20250204,2490,6.22,20250409,2890,-8.48,20250204,1933,36.83,20240805,3.26,Y,002200,500,200 억,,1392195,N,N,391,N,00,N
20250411,150128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2650,35,2,1.34,57671575,22026,34.71,2605,2650,2585,3395,1835,2615,2618.34,3.48,0,2783,2665,2640,2615,2590,2565,2627,2577,200,780,500,1930,5,1,40000000,1060,31.18,0.35,12,0.06,85.00,7531.00,2940,20240402,-9.86,1933,20240805,37.09,2890,-8.30,20250204,2490,6.43,20250409,2890,-8.30,20250204,1933,37.09,20240805,3.26,Y,002200,500,200 억,,1392195,N,N,397,N,00,N
20250411,140128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2610,-5,5,-0.19,25421965,9775,15.41,2605,2630,2585,3395,1835,2615,2600.71,3.48,0,288,2665,2640,2615,2590,2565,2627,2577,200,780,500,1930,5,1,40000000,1044,30.71,0.35,12,0.02,85.00,7531.00,2940,20240402,-11.22,1933,20240805,35.02,2890,-9.69,20250204,2490,4.82,20250409,2890,-9.69,20250204,1933,35.02,20240805,3.26,Y,002200,500,200 억,,1392195,N,N,397,N,00,N
20250411,130128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2605,-10,5,-0.38,18536280,7141,11.25,2605,2615,2585,3395,1835,2615,2595.75,3.48,0,-1573,2665,2640,2615,2590,2565,2627,2577,200,780,500,1930,5,1,40000000,1042,30.65,0.35,12,0.02,85.00,7531.00,2940,20240402,-11.39,1933,20240805,34.76,2890,-9.86,20250204,2490,4.62,20250409,2890,-9.86,20250204,1933,34.76,20240805,3.26,Y,002200,500,200 억,,1392195,N,N,397,N,00,N
20250411,120127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2595,-20,5,-0.76,12757540,4920,7.75,2605,2615,2585,3395,1835,2615,2593.00,3.48,0,-3294,2665,2640,2615,2590,2565,2627,2577,200,780,500,1930,5,1,40000000,1038,30.53,0.34,12,0.01,85.00,7531.00,2940,20240402,-11.73,1933,20240805,34.25,2890,-10.21,20250204,2490,4.22,20250409,2890,-10.21,20250204,1933,34.25,20240805,3.26,Y,002200,500,200 억,,1392195,N,N,397,N,00,N
20250411,110127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2585,-30,5,-1.15,11659360,4496,7.09,2605,2615,2585,3395,1835,2615,2593.27,3.48,0,-2893,2665,2640,2615,2590,2565,2627,2577,200,780,500,1930,5,1,40000000,1034,30.41,0.34,12,0.01,85.00,7531.00,2940,20240402,-12.07,1933,20240805,33.73,2890,-10.55,20250204,2490,3.82,20250409,2890,-10.55,20250204,1933,33.73,20240805,3.26,Y,002200,500,200 억,,1392195,N,N,397,N,00,N
20250411,100127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2585,-30,5,-1.15,10518980,4055,6.39,2605,2615,2585,3395,1835,2615,2594.08,3.48,0,-2676,2665,2640,2615,2590,2565,2627,2577,200,780,500,1930,5,1,40000000,1034,30.41,0.34,12,0.01,85.00,7531.00,2940,20240402,-12.07,1933,20240805,33.73,2890,-10.55,20250204,2490,3.82,20250409,2890,-10.55,20250204,1933,33.73,20240805,3.26,Y,002200,500,200 억,,1392195,N,N,397,N,00,N
20250411,090128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2615,0,3,0.00,28745,11,0.02,2605,2615,2605,3395,1835,2615,2613.18,3.48,0,-8,2665,2640,2615,2590,2565,2627,2577,200,780,500,1930,5,1,40000000,1046,30.76,0.35,12,0.00,85.00,7531.00,2940,20240402,-11.05,1933,20240805,35.28,2890,-9.52,20250204,2490,5.02,20250409,2890,-9.52,20250204,1933,35.28,20240805,3.26,Y,002200,500,200 억,,1392195,N,N,397,N,00,N
20250410,160127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2615,5,2,0.19,165931605,63447,32.05,2620,2640,2590,3390,1830,2610,2615.28,3.49,0,-2325,2756,2682,2586,2512,2416,2635,2465,200,780,500,1930,5,1,40000000,1046,30.76,0.35,12,0.16,85.00,7531.00,2940,20240402,-11.05,1933,20240805,35.28,2890,-9.52,20250204,2490,5.02,20250409,2890,-9.52,20250204,1933,35.28,20240805,3.23,Y,002200,500,200 억,,1394102,N,N,397,N,00,N
20250410,150127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2615,5,2,0.19,154771110,59176,29.89,2620,2640,2590,3390,1830,2610,2615.44,3.49,0,233,2756,2682,2586,2512,2416,2635,2465,200,780,500,1930,5,1,40000000,1046,30.76,0.35,12,0.15,85.00,7531.00,2940,20240402,-11.05,1933,20240805,35.28,2890,-9.52,20250204,2490,5.02,20250409,2890,-9.52,20250204,1933,35.28,20240805,3.23,Y,002200,500,200 억,,1394102,N,N,0,N,00,N
20250410,140127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2597,-13,5,-0.50,141044259,53904,27.23,2620,2640,2590,3390,1830,2610,2616.58,3.49,0,-1634,2756,2682,2586,2512,2416,2635,2465,200,780,500,1930,5,1,40000000,1039,30.55,0.34,12,0.13,85.00,7531.00,2940,20240402,-11.67,1933,20240805,34.35,2890,-10.14,20250204,2490,4.30,20250409,2890,-10.14,20250204,1933,34.35,20240805,3.23,Y,002200,500,200 억,,1394102,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 20250411 160127 57 100.00 KOSPI 종이·목재 N N N N N 2645 30 2 1.15 66394255 25324 39.91 2605 2650 2585 3395 1835 2615 2621.79 3.48 0 2374 2665 2640 2615 2590 2565 2627 2577 200 780 500 1930 5 1 40000000 1058 31.12 0.35 12 0.06 85.00 7531.00 2940 20240402 -10.03 1933 20240805 36.83 2890 -8.48 20250204 2490 6.22 20250409 2890 -8.48 20250204 1933 36.83 20240805 3.26 Y 002200 500 200 억 1392195 N N 391 N 00 N
3 20250411 150128 57 100.00 KOSPI 종이·목재 N N N N N 2650 35 2 1.34 57671575 22026 34.71 2605 2650 2585 3395 1835 2615 2618.34 3.48 0 2783 2665 2640 2615 2590 2565 2627 2577 200 780 500 1930 5 1 40000000 1060 31.18 0.35 12 0.06 85.00 7531.00 2940 20240402 -9.86 1933 20240805 37.09 2890 -8.30 20250204 2490 6.43 20250409 2890 -8.30 20250204 1933 37.09 20240805 3.26 Y 002200 500 200 억 1392195 N N 397 N 00 N
4 20250411 140128 57 100.00 KOSPI 종이·목재 N N N N N 2610 -5 5 -0.19 25421965 9775 15.41 2605 2630 2585 3395 1835 2615 2600.71 3.48 0 288 2665 2640 2615 2590 2565 2627 2577 200 780 500 1930 5 1 40000000 1044 30.71 0.35 12 0.02 85.00 7531.00 2940 20240402 -11.22 1933 20240805 35.02 2890 -9.69 20250204 2490 4.82 20250409 2890 -9.69 20250204 1933 35.02 20240805 3.26 Y 002200 500 200 억 1392195 N N 397 N 00 N
5 20250411 130128 57 100.00 KOSPI 종이·목재 N N N N N 2605 -10 5 -0.38 18536280 7141 11.25 2605 2615 2585 3395 1835 2615 2595.75 3.48 0 -1573 2665 2640 2615 2590 2565 2627 2577 200 780 500 1930 5 1 40000000 1042 30.65 0.35 12 0.02 85.00 7531.00 2940 20240402 -11.39 1933 20240805 34.76 2890 -9.86 20250204 2490 4.62 20250409 2890 -9.86 20250204 1933 34.76 20240805 3.26 Y 002200 500 200 억 1392195 N N 397 N 00 N
6 20250411 120127 57 100.00 KOSPI 종이·목재 N N N N N 2595 -20 5 -0.76 12757540 4920 7.75 2605 2615 2585 3395 1835 2615 2593.00 3.48 0 -3294 2665 2640 2615 2590 2565 2627 2577 200 780 500 1930 5 1 40000000 1038 30.53 0.34 12 0.01 85.00 7531.00 2940 20240402 -11.73 1933 20240805 34.25 2890 -10.21 20250204 2490 4.22 20250409 2890 -10.21 20250204 1933 34.25 20240805 3.26 Y 002200 500 200 억 1392195 N N 397 N 00 N
7 20250411 110127 57 100.00 KOSPI 종이·목재 N N N N N 2585 -30 5 -1.15 11659360 4496 7.09 2605 2615 2585 3395 1835 2615 2593.27 3.48 0 -2893 2665 2640 2615 2590 2565 2627 2577 200 780 500 1930 5 1 40000000 1034 30.41 0.34 12 0.01 85.00 7531.00 2940 20240402 -12.07 1933 20240805 33.73 2890 -10.55 20250204 2490 3.82 20250409 2890 -10.55 20250204 1933 33.73 20240805 3.26 Y 002200 500 200 억 1392195 N N 397 N 00 N
8 20250411 100127 57 100.00 KOSPI 종이·목재 N N N N N 2585 -30 5 -1.15 10518980 4055 6.39 2605 2615 2585 3395 1835 2615 2594.08 3.48 0 -2676 2665 2640 2615 2590 2565 2627 2577 200 780 500 1930 5 1 40000000 1034 30.41 0.34 12 0.01 85.00 7531.00 2940 20240402 -12.07 1933 20240805 33.73 2890 -10.55 20250204 2490 3.82 20250409 2890 -10.55 20250204 1933 33.73 20240805 3.26 Y 002200 500 200 억 1392195 N N 397 N 00 N
9 20250411 090128 57 100.00 KOSPI 종이·목재 N N N N N 2615 0 3 0.00 28745 11 0.02 2605 2615 2605 3395 1835 2615 2613.18 3.48 0 -8 2665 2640 2615 2590 2565 2627 2577 200 780 500 1930 5 1 40000000 1046 30.76 0.35 12 0.00 85.00 7531.00 2940 20240402 -11.05 1933 20240805 35.28 2890 -9.52 20250204 2490 5.02 20250409 2890 -9.52 20250204 1933 35.28 20240805 3.26 Y 002200 500 200 억 1392195 N N 397 N 00 N
10 20250410 160127 57 100.00 KOSPI 종이·목재 N N N N N 2615 5 2 0.19 165931605 63447 32.05 2620 2640 2590 3390 1830 2610 2615.28 3.49 0 -2325 2756 2682 2586 2512 2416 2635 2465 200 780 500 1930 5 1 40000000 1046 30.76 0.35 12 0.16 85.00 7531.00 2940 20240402 -11.05 1933 20240805 35.28 2890 -9.52 20250204 2490 5.02 20250409 2890 -9.52 20250204 1933 35.28 20240805 3.23 Y 002200 500 200 억 1394102 N N 397 N 00 N
11 20250410 150127 57 100.00 KOSPI 종이·목재 N N N N N 2615 5 2 0.19 154771110 59176 29.89 2620 2640 2590 3390 1830 2610 2615.44 3.49 0 233 2756 2682 2586 2512 2416 2635 2465 200 780 500 1930 5 1 40000000 1046 30.76 0.35 12 0.15 85.00 7531.00 2940 20240402 -11.05 1933 20240805 35.28 2890 -9.52 20250204 2490 5.02 20250409 2890 -9.52 20250204 1933 35.28 20240805 3.23 Y 002200 500 200 억 1394102 N N 0 N 00 N
12 20250410 140127 57 100.00 KOSPI 종이·목재 N N N N N 2597 -13 5 -0.50 141044259 53904 27.23 2620 2640 2590 3390 1830 2610 2616.58 3.49 0 -1634 2756 2682 2586 2512 2416 2635 2465 200 780 500 1930 5 1 40000000 1039 30.55 0.34 12 0.13 85.00 7531.00 2940 20240402 -11.67 1933 20240805 34.35 2890 -10.14 20250204 2490 4.30 20250409 2890 -10.14 20250204 1933 34.35 20240805 3.23 Y 002200 500 200 억 1394102 N N 0 N 00 N