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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2725,40,2,1.49,409101760,151281,150.51,2680,2735,2665,3490,1880,2685,2704.25,2.47,0,34485,2728,2706,2668,2646,2608,2717,2657,200,805,500,1980,5,1,40000000,1090,5.72,0.36,12,0.38,476.00,7521.00,3245,20240220,-16.02,1933,20240805,40.97,2890,-5.71,20250204,2495,9.22,20250212,3215,-15.24,20240221,1933,40.97,20240805,3.22,N,002200,500,200 억,,986473,N,N,21,N,00,N
20250221,150130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2720,35,2,1.30,393529975,145562,144.82,2680,2735,2665,3490,1880,2685,2703.52,2.47,0,37440,2728,2706,2668,2646,2608,2717,2657,200,805,500,1980,5,1,40000000,1088,5.71,0.36,12,0.36,476.00,7521.00,3245,20240220,-16.18,1933,20240805,40.71,2890,-5.88,20250204,2495,9.02,20250212,3215,-15.40,20240221,1933,40.71,20240805,3.22,N,002200,500,200 억,,986473,N,N,14,N,00,N
20250221,140130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2685,0,3,0.00,73293020,27377,27.24,2680,2695,2665,3490,1880,2685,2677.18,2.47,0,12511,2728,2706,2668,2646,2608,2717,2657,200,805,500,1980,5,1,40000000,1074,5.64,0.36,12,0.07,476.00,7521.00,3245,20240220,-17.26,1933,20240805,38.90,2890,-7.09,20250204,2495,7.62,20250212,3215,-16.49,20240221,1933,38.90,20240805,3.22,N,002200,500,200 억,,986473,N,N,14,N,00,N
20250221,130130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2680,-5,5,-0.19,69784440,26066,25.93,2680,2695,2665,3490,1880,2685,2677.22,2.47,0,12519,2728,2706,2668,2646,2608,2717,2657,200,805,500,1980,5,1,40000000,1072,5.63,0.36,12,0.07,476.00,7521.00,3245,20240220,-17.41,1933,20240805,38.64,2890,-7.27,20250204,2495,7.41,20250212,3215,-16.64,20240221,1933,38.64,20240805,3.22,N,002200,500,200 억,,986473,N,N,14,N,00,N
20250221,120131,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2685,0,3,0.00,62473830,23334,23.22,2680,2695,2665,3490,1880,2685,2677.37,2.47,0,11965,2728,2706,2668,2646,2608,2717,2657,200,805,500,1980,5,1,40000000,1074,5.64,0.36,12,0.06,476.00,7521.00,3245,20240220,-17.26,1933,20240805,38.90,2890,-7.09,20250204,2495,7.62,20250212,3215,-16.49,20240221,1933,38.90,20240805,3.22,N,002200,500,200 억,,986473,N,N,14,N,00,N
20250221,110130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2690,5,2,0.19,55064295,20575,20.47,2680,2695,2665,3490,1880,2685,2676.27,2.47,0,11965,2728,2706,2668,2646,2608,2717,2657,200,805,500,1980,5,1,40000000,1076,5.65,0.36,12,0.05,476.00,7521.00,3245,20240220,-17.10,1933,20240805,39.16,2890,-6.92,20250204,2495,7.82,20250212,3215,-16.33,20240221,1933,39.16,20240805,3.22,N,002200,500,200 억,,986473,N,N,14,N,00,N
20250221,100131,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2675,-10,5,-0.37,14274905,5349,5.32,2680,2685,2665,3490,1880,2685,2668.71,2.47,0,-1567,2728,2706,2668,2646,2608,2717,2657,200,805,500,1980,5,1,40000000,1070,5.62,0.36,12,0.01,476.00,7521.00,3245,20240220,-17.57,1933,20240805,38.39,2890,-7.44,20250204,2495,7.21,20250212,3215,-16.80,20240221,1933,38.39,20240805,3.22,N,002200,500,200 억,,986473,N,N,14,N,00,N
20250221,090130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2665,-20,5,-0.74,1822085,682,0.68,2680,2680,2665,3490,1880,2685,2671.68,2.47,0,-253,2728,2706,2668,2646,2608,2717,2657,200,805,500,1980,5,1,40000000,1066,5.60,0.35,12,0.00,476.00,7521.00,3245,20240220,-17.87,1933,20240805,37.87,2890,-7.79,20250204,2495,6.81,20250212,3215,-17.11,20240221,1933,37.87,20240805,3.22,N,002200,500,200 억,,986473,N,N,14,N,00,N
20250220,160130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2685,10,2,0.37,266343080,100509,61.89,2670,2690,2630,3475,1875,2675,2649.94,2.61,0,-23881,2725,2700,2660,2635,2595,2712,2647,200,800,500,1970,5,1,40000000,1074,5.64,0.36,12,0.25,476.00,7521.00,3245,20240220,-17.26,1933,20240805,38.90,2890,-7.09,20250204,2495,7.62,20250212,3245,-17.26,20240220,1933,38.90,20240805,3.21,N,002200,500,200 억,,1042476,N,N,14,N,00,N
20250220,150130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2650,-25,5,-0.93,182812645,69207,42.62,2670,2690,2630,3475,1875,2675,2641.53,2.61,0,-18415,2725,2700,2660,2635,2595,2712,2647,200,800,500,1970,5,1,40000000,1060,5.57,0.35,12,0.17,476.00,7521.00,3245,20240220,-18.34,1933,20240805,37.09,2890,-8.30,20250204,2495,6.21,20250212,3245,-18.34,20240220,1933,37.09,20240805,3.21,N,002200,500,200 억,,1042476,N,N,40,N,00,N
20250220,140130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2645,-30,5,-1.12,174076650,65904,40.58,2670,2690,2630,3475,1875,2675,2641.37,2.61,0,-17249,2725,2700,2660,2635,2595,2712,2647,200,800,500,1970,5,1,40000000,1058,5.56,0.35,12,0.16,476.00,7521.00,3245,20240220,-18.49,1933,20240805,36.83,2890,-8.48,20250204,2495,6.01,20250212,3245,-18.49,20240220,1933,36.83,20240805,3.21,N,002200,500,200 억,,1042476,N,N,40,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 20250221 160130 57 100.00 KOSPI 종이·목재 N N N N N 2725 40 2 1.49 409101760 151281 150.51 2680 2735 2665 3490 1880 2685 2704.25 2.47 0 34485 2728 2706 2668 2646 2608 2717 2657 200 805 500 1980 5 1 40000000 1090 5.72 0.36 12 0.38 476.00 7521.00 3245 20240220 -16.02 1933 20240805 40.97 2890 -5.71 20250204 2495 9.22 20250212 3215 -15.24 20240221 1933 40.97 20240805 3.22 N 002200 500 200 억 986473 N N 21 N 00 N
3 20250221 150130 57 100.00 KOSPI 종이·목재 N N N N N 2720 35 2 1.30 393529975 145562 144.82 2680 2735 2665 3490 1880 2685 2703.52 2.47 0 37440 2728 2706 2668 2646 2608 2717 2657 200 805 500 1980 5 1 40000000 1088 5.71 0.36 12 0.36 476.00 7521.00 3245 20240220 -16.18 1933 20240805 40.71 2890 -5.88 20250204 2495 9.02 20250212 3215 -15.40 20240221 1933 40.71 20240805 3.22 N 002200 500 200 억 986473 N N 14 N 00 N
4 20250221 140130 57 100.00 KOSPI 종이·목재 N N N N N 2685 0 3 0.00 73293020 27377 27.24 2680 2695 2665 3490 1880 2685 2677.18 2.47 0 12511 2728 2706 2668 2646 2608 2717 2657 200 805 500 1980 5 1 40000000 1074 5.64 0.36 12 0.07 476.00 7521.00 3245 20240220 -17.26 1933 20240805 38.90 2890 -7.09 20250204 2495 7.62 20250212 3215 -16.49 20240221 1933 38.90 20240805 3.22 N 002200 500 200 억 986473 N N 14 N 00 N
5 20250221 130130 57 100.00 KOSPI 종이·목재 N N N N N 2680 -5 5 -0.19 69784440 26066 25.93 2680 2695 2665 3490 1880 2685 2677.22 2.47 0 12519 2728 2706 2668 2646 2608 2717 2657 200 805 500 1980 5 1 40000000 1072 5.63 0.36 12 0.07 476.00 7521.00 3245 20240220 -17.41 1933 20240805 38.64 2890 -7.27 20250204 2495 7.41 20250212 3215 -16.64 20240221 1933 38.64 20240805 3.22 N 002200 500 200 억 986473 N N 14 N 00 N
6 20250221 120131 57 100.00 KOSPI 종이·목재 N N N N N 2685 0 3 0.00 62473830 23334 23.22 2680 2695 2665 3490 1880 2685 2677.37 2.47 0 11965 2728 2706 2668 2646 2608 2717 2657 200 805 500 1980 5 1 40000000 1074 5.64 0.36 12 0.06 476.00 7521.00 3245 20240220 -17.26 1933 20240805 38.90 2890 -7.09 20250204 2495 7.62 20250212 3215 -16.49 20240221 1933 38.90 20240805 3.22 N 002200 500 200 억 986473 N N 14 N 00 N
7 20250221 110130 57 100.00 KOSPI 종이·목재 N N N N N 2690 5 2 0.19 55064295 20575 20.47 2680 2695 2665 3490 1880 2685 2676.27 2.47 0 11965 2728 2706 2668 2646 2608 2717 2657 200 805 500 1980 5 1 40000000 1076 5.65 0.36 12 0.05 476.00 7521.00 3245 20240220 -17.10 1933 20240805 39.16 2890 -6.92 20250204 2495 7.82 20250212 3215 -16.33 20240221 1933 39.16 20240805 3.22 N 002200 500 200 억 986473 N N 14 N 00 N
8 20250221 100131 57 100.00 KOSPI 종이·목재 N N N N N 2675 -10 5 -0.37 14274905 5349 5.32 2680 2685 2665 3490 1880 2685 2668.71 2.47 0 -1567 2728 2706 2668 2646 2608 2717 2657 200 805 500 1980 5 1 40000000 1070 5.62 0.36 12 0.01 476.00 7521.00 3245 20240220 -17.57 1933 20240805 38.39 2890 -7.44 20250204 2495 7.21 20250212 3215 -16.80 20240221 1933 38.39 20240805 3.22 N 002200 500 200 억 986473 N N 14 N 00 N
9 20250221 090130 57 100.00 KOSPI 종이·목재 N N N N N 2665 -20 5 -0.74 1822085 682 0.68 2680 2680 2665 3490 1880 2685 2671.68 2.47 0 -253 2728 2706 2668 2646 2608 2717 2657 200 805 500 1980 5 1 40000000 1066 5.60 0.35 12 0.00 476.00 7521.00 3245 20240220 -17.87 1933 20240805 37.87 2890 -7.79 20250204 2495 6.81 20250212 3215 -17.11 20240221 1933 37.87 20240805 3.22 N 002200 500 200 억 986473 N N 14 N 00 N
10 20250220 160130 57 100.00 KOSPI 종이·목재 N N N N N 2685 10 2 0.37 266343080 100509 61.89 2670 2690 2630 3475 1875 2675 2649.94 2.61 0 -23881 2725 2700 2660 2635 2595 2712 2647 200 800 500 1970 5 1 40000000 1074 5.64 0.36 12 0.25 476.00 7521.00 3245 20240220 -17.26 1933 20240805 38.90 2890 -7.09 20250204 2495 7.62 20250212 3245 -17.26 20240220 1933 38.90 20240805 3.21 N 002200 500 200 억 1042476 N N 14 N 00 N
11 20250220 150130 57 100.00 KOSPI 종이·목재 N N N N N 2650 -25 5 -0.93 182812645 69207 42.62 2670 2690 2630 3475 1875 2675 2641.53 2.61 0 -18415 2725 2700 2660 2635 2595 2712 2647 200 800 500 1970 5 1 40000000 1060 5.57 0.35 12 0.17 476.00 7521.00 3245 20240220 -18.34 1933 20240805 37.09 2890 -8.30 20250204 2495 6.21 20250212 3245 -18.34 20240220 1933 37.09 20240805 3.21 N 002200 500 200 억 1042476 N N 40 N 00 N
12 20250220 140130 57 100.00 KOSPI 종이·목재 N N N N N 2645 -30 5 -1.12 174076650 65904 40.58 2670 2690 2630 3475 1875 2675 2641.37 2.61 0 -17249 2725 2700 2660 2635 2595 2712 2647 200 800 500 1970 5 1 40000000 1058 5.56 0.35 12 0.16 476.00 7521.00 3245 20240220 -18.49 1933 20240805 36.83 2890 -8.48 20250204 2495 6.01 20250212 3245 -18.49 20240220 1933 36.83 20240805 3.21 N 002200 500 200 억 1042476 N N 40 N 00 N