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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2695,50,2,1.89,56514990,21355,84.33,2645,2705,2630,3435,1855,2645,2646.45,3.49,0,442,2691,2667,2626,2602,2561,2680,2615,200,790,500,1950,5,1,40000000,1078,31.71,0.36,12,0.05,85.00,7531.00,2940,20240402,-8.33,1933,20240805,39.42,2890,-6.75,20250204,2490,8.23,20250409,2890,-6.75,20250204,1933,39.42,20240805,3.30,Y,002200,500,200 억,,1394892,N,N,99,N,00,N
20250414,150128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2685,40,2,1.51,54572450,20632,81.47,2645,2705,2630,3435,1855,2645,2645.04,3.49,0,696,2691,2667,2626,2602,2561,2680,2615,200,790,500,1950,5,1,40000000,1074,31.59,0.36,12,0.05,85.00,7531.00,2940,20240402,-8.67,1933,20240805,38.90,2890,-7.09,20250204,2490,7.83,20250409,2890,-7.09,20250204,1933,38.90,20240805,3.30,Y,002200,500,200 억,,1394892,N,N,391,N,00,N
20250414,140128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2670,25,2,0.95,46586420,17649,69.69,2645,2705,2630,3435,1855,2645,2639.61,3.49,0,-273,2691,2667,2626,2602,2561,2680,2615,200,790,500,1950,5,1,40000000,1068,31.41,0.35,12,0.04,85.00,7531.00,2940,20240402,-9.18,1933,20240805,38.13,2890,-7.61,20250204,2490,7.23,20250409,2890,-7.61,20250204,1933,38.13,20240805,3.30,Y,002200,500,200 억,,1394892,N,N,391,N,00,N
20250414,130128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2665,20,2,0.76,41191225,15629,61.72,2645,2665,2630,3435,1855,2645,2635.56,3.49,0,-150,2691,2667,2626,2602,2561,2680,2615,200,790,500,1950,5,1,40000000,1066,31.35,0.35,12,0.04,85.00,7531.00,2940,20240402,-9.35,1933,20240805,37.87,2890,-7.79,20250204,2490,7.03,20250409,2890,-7.79,20250204,1933,37.87,20240805,3.30,Y,002200,500,200 억,,1394892,N,N,391,N,00,N
20250414,120128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2635,-10,5,-0.38,10254045,3895,15.38,2645,2645,2630,3435,1855,2645,2632.62,3.49,0,-191,2691,2667,2626,2602,2561,2680,2615,200,790,500,1950,5,1,40000000,1054,31.00,0.35,12,0.01,85.00,7531.00,2940,20240402,-10.37,1933,20240805,36.32,2890,-8.82,20250204,2490,5.82,20250409,2890,-8.82,20250204,1933,36.32,20240805,3.30,Y,002200,500,200 억,,1394892,N,N,391,N,00,N
20250414,110127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2645,0,3,0.00,9212390,3500,13.82,2645,2645,2630,3435,1855,2645,2632.11,3.49,0,-57,2691,2667,2626,2602,2561,2680,2615,200,790,500,1950,5,1,40000000,1058,31.12,0.35,12,0.01,85.00,7531.00,2940,20240402,-10.03,1933,20240805,36.83,2890,-8.48,20250204,2490,6.22,20250409,2890,-8.48,20250204,1933,36.83,20240805,3.30,Y,002200,500,200 억,,1394892,N,N,391,N,00,N
20250414,100128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2640,-5,5,-0.19,2575085,977,3.86,2645,2645,2630,3435,1855,2645,2635.71,3.49,0,46,2691,2667,2626,2602,2561,2680,2615,200,790,500,1950,5,1,40000000,1056,31.06,0.35,12,0.00,85.00,7531.00,2940,20240402,-10.20,1933,20240805,36.58,2890,-8.65,20250204,2490,6.02,20250409,2890,-8.65,20250204,1933,36.58,20240805,3.30,Y,002200,500,200 억,,1394892,N,N,391,N,00,N
20250414,090127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2645,0,3,0.00,97865,37,0.15,2645,2645,2645,3435,1855,2645,2645.00,3.49,0,0,2691,2667,2626,2602,2561,2680,2615,200,790,500,1950,5,1,40000000,1058,31.12,0.35,12,0.00,85.00,7531.00,2940,20240402,-10.03,1933,20240805,36.83,2890,-8.48,20250204,2490,6.22,20250409,2890,-8.48,20250204,1933,36.83,20240805,3.30,Y,002200,500,200 억,,1394892,N,N,391,N,00,N
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
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 20250414 160128 57 100.00 KOSPI 종이·목재 N N N N N 2695 50 2 1.89 56514990 21355 84.33 2645 2705 2630 3435 1855 2645 2646.45 3.49 0 442 2691 2667 2626 2602 2561 2680 2615 200 790 500 1950 5 1 40000000 1078 31.71 0.36 12 0.05 85.00 7531.00 2940 20240402 -8.33 1933 20240805 39.42 2890 -6.75 20250204 2490 8.23 20250409 2890 -6.75 20250204 1933 39.42 20240805 3.30 Y 002200 500 200 억 1394892 N N 99 N 00 N
3 20250414 150128 57 100.00 KOSPI 종이·목재 N N N N N 2685 40 2 1.51 54572450 20632 81.47 2645 2705 2630 3435 1855 2645 2645.04 3.49 0 696 2691 2667 2626 2602 2561 2680 2615 200 790 500 1950 5 1 40000000 1074 31.59 0.36 12 0.05 85.00 7531.00 2940 20240402 -8.67 1933 20240805 38.90 2890 -7.09 20250204 2490 7.83 20250409 2890 -7.09 20250204 1933 38.90 20240805 3.30 Y 002200 500 200 억 1394892 N N 391 N 00 N
4 20250414 140128 57 100.00 KOSPI 종이·목재 N N N N N 2670 25 2 0.95 46586420 17649 69.69 2645 2705 2630 3435 1855 2645 2639.61 3.49 0 -273 2691 2667 2626 2602 2561 2680 2615 200 790 500 1950 5 1 40000000 1068 31.41 0.35 12 0.04 85.00 7531.00 2940 20240402 -9.18 1933 20240805 38.13 2890 -7.61 20250204 2490 7.23 20250409 2890 -7.61 20250204 1933 38.13 20240805 3.30 Y 002200 500 200 억 1394892 N N 391 N 00 N
5 20250414 130128 57 100.00 KOSPI 종이·목재 N N N N N 2665 20 2 0.76 41191225 15629 61.72 2645 2665 2630 3435 1855 2645 2635.56 3.49 0 -150 2691 2667 2626 2602 2561 2680 2615 200 790 500 1950 5 1 40000000 1066 31.35 0.35 12 0.04 85.00 7531.00 2940 20240402 -9.35 1933 20240805 37.87 2890 -7.79 20250204 2490 7.03 20250409 2890 -7.79 20250204 1933 37.87 20240805 3.30 Y 002200 500 200 억 1394892 N N 391 N 00 N
6 20250414 120128 57 100.00 KOSPI 종이·목재 N N N N N 2635 -10 5 -0.38 10254045 3895 15.38 2645 2645 2630 3435 1855 2645 2632.62 3.49 0 -191 2691 2667 2626 2602 2561 2680 2615 200 790 500 1950 5 1 40000000 1054 31.00 0.35 12 0.01 85.00 7531.00 2940 20240402 -10.37 1933 20240805 36.32 2890 -8.82 20250204 2490 5.82 20250409 2890 -8.82 20250204 1933 36.32 20240805 3.30 Y 002200 500 200 억 1394892 N N 391 N 00 N
7 20250414 110127 57 100.00 KOSPI 종이·목재 N N N N N 2645 0 3 0.00 9212390 3500 13.82 2645 2645 2630 3435 1855 2645 2632.11 3.49 0 -57 2691 2667 2626 2602 2561 2680 2615 200 790 500 1950 5 1 40000000 1058 31.12 0.35 12 0.01 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 3.30 Y 002200 500 200 억 1394892 N N 391 N 00 N
8 20250414 100128 57 100.00 KOSPI 종이·목재 N N N N N 2640 -5 5 -0.19 2575085 977 3.86 2645 2645 2630 3435 1855 2645 2635.71 3.49 0 46 2691 2667 2626 2602 2561 2680 2615 200 790 500 1950 5 1 40000000 1056 31.06 0.35 12 0.00 85.00 7531.00 2940 20240402 -10.20 1933 20240805 36.58 2890 -8.65 20250204 2490 6.02 20250409 2890 -8.65 20250204 1933 36.58 20240805 3.30 Y 002200 500 200 억 1394892 N N 391 N 00 N
9 20250414 090127 57 100.00 KOSPI 종이·목재 N N N N N 2645 0 3 0.00 97865 37 0.15 2645 2645 2645 3435 1855 2645 2645.00 3.49 0 0 2691 2667 2626 2602 2561 2680 2615 200 790 500 1950 5 1 40000000 1058 31.12 0.35 12 0.00 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 3.30 Y 002200 500 200 억 1394892 N N 391 N 00 N
10 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
11 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
12 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