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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2675,40,2,1.52,431722960,161934,574.09,2645,2685,2620,3425,1845,2635,2666.04,2.40,0,16229,2668,2651,2633,2616,2598,2642,2607,200,790,500,1940,5,1,40000000,1070,5.62,0.36,12,0.40,476.00,7521.00,3245,20240220,-17.57,1933,20240805,38.39,2890,-7.44,20250204,2495,7.21,20250212,3245,-17.57,20240220,1933,38.39,20240805,3.20,N,002200,500,200 억,,961935,N,N,40,N,00,N
20250219,150130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2655,20,2,0.76,415688920,155900,552.70,2645,2685,2620,3425,1845,2635,2666.38,2.40,0,18081,2668,2651,2633,2616,2598,2642,2607,200,790,500,1940,5,1,40000000,1062,5.58,0.35,12,0.39,476.00,7521.00,3245,20240220,-18.18,1933,20240805,37.35,2890,-8.13,20250204,2495,6.41,20250212,3245,-18.18,20240220,1933,37.35,20240805,3.20,N,002200,500,200 억,,961935,N,N,0,N,00,N
20250219,140129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2680,45,2,1.71,395986625,148482,526.40,2645,2685,2620,3425,1845,2635,2666.90,2.40,0,21792,2668,2651,2633,2616,2598,2642,2607,200,790,500,1940,5,1,40000000,1072,5.63,0.36,12,0.37,476.00,7521.00,3245,20240220,-17.41,1933,20240805,38.64,2890,-7.27,20250204,2495,7.41,20250212,3245,-17.41,20240220,1933,38.64,20240805,3.20,N,002200,500,200 억,,961935,N,N,0,N,00,N
20250219,130129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2660,25,2,0.95,137306605,51870,183.89,2645,2670,2620,3425,1845,2635,2647.13,2.40,0,776,2668,2651,2633,2616,2598,2642,2607,200,790,500,1940,5,1,40000000,1064,5.59,0.35,12,0.13,476.00,7521.00,3245,20240220,-18.03,1933,20240805,37.61,2890,-7.96,20250204,2495,6.61,20250212,3245,-18.03,20240220,1933,37.61,20240805,3.20,N,002200,500,200 억,,961935,N,N,0,N,00,N
20250219,120129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2655,20,2,0.76,114915250,43464,154.09,2645,2660,2620,3425,1845,2635,2643.92,2.40,0,-2206,2668,2651,2633,2616,2598,2642,2607,200,790,500,1940,5,1,40000000,1062,5.58,0.35,12,0.11,476.00,7521.00,3245,20240220,-18.18,1933,20240805,37.35,2890,-8.13,20250204,2495,6.41,20250212,3245,-18.18,20240220,1933,37.35,20240805,3.20,N,002200,500,200 억,,961935,N,N,0,N,00,N
20250219,110129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2655,20,2,0.76,99276740,37552,133.13,2645,2660,2620,3425,1845,2635,2643.71,2.40,0,-2333,2668,2651,2633,2616,2598,2642,2607,200,790,500,1940,5,1,40000000,1062,5.58,0.35,12,0.09,476.00,7521.00,3245,20240220,-18.18,1933,20240805,37.35,2890,-8.13,20250204,2495,6.41,20250212,3245,-18.18,20240220,1933,37.35,20240805,3.20,N,002200,500,200 억,,961935,N,N,0,N,00,N
20250219,100129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2640,5,2,0.19,11240135,4280,15.17,2645,2645,2620,3425,1845,2635,2626.20,2.40,0,-1959,2668,2651,2633,2616,2598,2642,2607,200,790,500,1940,5,1,40000000,1056,5.55,0.35,12,0.01,476.00,7521.00,3245,20240220,-18.64,1933,20240805,36.58,2890,-8.65,20250204,2495,5.81,20250212,3245,-18.64,20240220,1933,36.58,20240805,3.20,N,002200,500,200 억,,961935,N,N,0,N,00,N
20250219,090129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2620,-15,5,-0.57,3378470,1284,4.55,2645,2645,2620,3425,1845,2635,2631.21,2.40,0,-781,2668,2651,2633,2616,2598,2642,2607,200,790,500,1940,5,1,40000000,1048,5.50,0.35,12,0.00,476.00,7521.00,3245,20240220,-19.26,1933,20240805,35.54,2890,-9.34,20250204,2495,5.01,20250212,3245,-19.26,20240220,1933,35.54,20240805,3.20,N,002200,500,200 억,,961935,N,N,0,N,00,N
20250218,160129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2635,0,3,0.00,72714405,27707,128.55,2650,2650,2615,3425,1845,2635,2624.41,2.43,0,-9073,2671,2652,2626,2607,2581,2657,2612,200,790,500,1940,5,1,40000000,1054,5.54,0.35,12,0.07,476.00,7521.00,3245,20240220,-18.80,1933,20240805,36.32,2890,-8.82,20250204,2495,5.61,20250212,3245,-18.80,20240220,1933,36.32,20240805,3.16,N,002200,500,200 억,,970809,N,N,16,N,00,N
20250218,150129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2620,-15,5,-0.57,39929710,15227,70.65,2650,2650,2615,3425,1845,2635,2622.30,2.43,0,-8250,2671,2652,2626,2607,2581,2657,2612,200,790,500,1940,5,1,40000000,1048,5.50,0.35,12,0.04,476.00,7521.00,3245,20240220,-19.26,1933,20240805,35.54,2890,-9.34,20250204,2495,5.01,20250212,3245,-19.26,20240220,1933,35.54,20240805,3.16,N,002200,500,200 억,,970809,N,N,16,N,00,N
20250218,140130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2625,-10,5,-0.38,36156605,13787,63.97,2650,2650,2615,3425,1845,2635,2622.51,2.43,0,-8272,2671,2652,2626,2607,2581,2657,2612,200,790,500,1940,5,1,40000000,1050,5.51,0.35,12,0.03,476.00,7521.00,3245,20240220,-19.11,1933,20240805,35.80,2890,-9.17,20250204,2495,5.21,20250212,3245,-19.11,20240220,1933,35.80,20240805,3.16,N,002200,500,200 억,,970809,N,N,16,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 20250219 160129 57 100.00 KOSPI 종이·목재 N N N N N 2675 40 2 1.52 431722960 161934 574.09 2645 2685 2620 3425 1845 2635 2666.04 2.40 0 16229 2668 2651 2633 2616 2598 2642 2607 200 790 500 1940 5 1 40000000 1070 5.62 0.36 12 0.40 476.00 7521.00 3245 20240220 -17.57 1933 20240805 38.39 2890 -7.44 20250204 2495 7.21 20250212 3245 -17.57 20240220 1933 38.39 20240805 3.20 N 002200 500 200 억 961935 N N 40 N 00 N
3 20250219 150130 57 100.00 KOSPI 종이·목재 N N N N N 2655 20 2 0.76 415688920 155900 552.70 2645 2685 2620 3425 1845 2635 2666.38 2.40 0 18081 2668 2651 2633 2616 2598 2642 2607 200 790 500 1940 5 1 40000000 1062 5.58 0.35 12 0.39 476.00 7521.00 3245 20240220 -18.18 1933 20240805 37.35 2890 -8.13 20250204 2495 6.41 20250212 3245 -18.18 20240220 1933 37.35 20240805 3.20 N 002200 500 200 억 961935 N N 0 N 00 N
4 20250219 140129 57 100.00 KOSPI 종이·목재 N N N N N 2680 45 2 1.71 395986625 148482 526.40 2645 2685 2620 3425 1845 2635 2666.90 2.40 0 21792 2668 2651 2633 2616 2598 2642 2607 200 790 500 1940 5 1 40000000 1072 5.63 0.36 12 0.37 476.00 7521.00 3245 20240220 -17.41 1933 20240805 38.64 2890 -7.27 20250204 2495 7.41 20250212 3245 -17.41 20240220 1933 38.64 20240805 3.20 N 002200 500 200 억 961935 N N 0 N 00 N
5 20250219 130129 57 100.00 KOSPI 종이·목재 N N N N N 2660 25 2 0.95 137306605 51870 183.89 2645 2670 2620 3425 1845 2635 2647.13 2.40 0 776 2668 2651 2633 2616 2598 2642 2607 200 790 500 1940 5 1 40000000 1064 5.59 0.35 12 0.13 476.00 7521.00 3245 20240220 -18.03 1933 20240805 37.61 2890 -7.96 20250204 2495 6.61 20250212 3245 -18.03 20240220 1933 37.61 20240805 3.20 N 002200 500 200 억 961935 N N 0 N 00 N
6 20250219 120129 57 100.00 KOSPI 종이·목재 N N N N N 2655 20 2 0.76 114915250 43464 154.09 2645 2660 2620 3425 1845 2635 2643.92 2.40 0 -2206 2668 2651 2633 2616 2598 2642 2607 200 790 500 1940 5 1 40000000 1062 5.58 0.35 12 0.11 476.00 7521.00 3245 20240220 -18.18 1933 20240805 37.35 2890 -8.13 20250204 2495 6.41 20250212 3245 -18.18 20240220 1933 37.35 20240805 3.20 N 002200 500 200 억 961935 N N 0 N 00 N
7 20250219 110129 57 100.00 KOSPI 종이·목재 N N N N N 2655 20 2 0.76 99276740 37552 133.13 2645 2660 2620 3425 1845 2635 2643.71 2.40 0 -2333 2668 2651 2633 2616 2598 2642 2607 200 790 500 1940 5 1 40000000 1062 5.58 0.35 12 0.09 476.00 7521.00 3245 20240220 -18.18 1933 20240805 37.35 2890 -8.13 20250204 2495 6.41 20250212 3245 -18.18 20240220 1933 37.35 20240805 3.20 N 002200 500 200 억 961935 N N 0 N 00 N
8 20250219 100129 57 100.00 KOSPI 종이·목재 N N N N N 2640 5 2 0.19 11240135 4280 15.17 2645 2645 2620 3425 1845 2635 2626.20 2.40 0 -1959 2668 2651 2633 2616 2598 2642 2607 200 790 500 1940 5 1 40000000 1056 5.55 0.35 12 0.01 476.00 7521.00 3245 20240220 -18.64 1933 20240805 36.58 2890 -8.65 20250204 2495 5.81 20250212 3245 -18.64 20240220 1933 36.58 20240805 3.20 N 002200 500 200 억 961935 N N 0 N 00 N
9 20250219 090129 57 100.00 KOSPI 종이·목재 N N N N N 2620 -15 5 -0.57 3378470 1284 4.55 2645 2645 2620 3425 1845 2635 2631.21 2.40 0 -781 2668 2651 2633 2616 2598 2642 2607 200 790 500 1940 5 1 40000000 1048 5.50 0.35 12 0.00 476.00 7521.00 3245 20240220 -19.26 1933 20240805 35.54 2890 -9.34 20250204 2495 5.01 20250212 3245 -19.26 20240220 1933 35.54 20240805 3.20 N 002200 500 200 억 961935 N N 0 N 00 N
10 20250218 160129 57 100.00 KOSPI 종이·목재 N N N N N 2635 0 3 0.00 72714405 27707 128.55 2650 2650 2615 3425 1845 2635 2624.41 2.43 0 -9073 2671 2652 2626 2607 2581 2657 2612 200 790 500 1940 5 1 40000000 1054 5.54 0.35 12 0.07 476.00 7521.00 3245 20240220 -18.80 1933 20240805 36.32 2890 -8.82 20250204 2495 5.61 20250212 3245 -18.80 20240220 1933 36.32 20240805 3.16 N 002200 500 200 억 970809 N N 16 N 00 N
11 20250218 150129 57 100.00 KOSPI 종이·목재 N N N N N 2620 -15 5 -0.57 39929710 15227 70.65 2650 2650 2615 3425 1845 2635 2622.30 2.43 0 -8250 2671 2652 2626 2607 2581 2657 2612 200 790 500 1940 5 1 40000000 1048 5.50 0.35 12 0.04 476.00 7521.00 3245 20240220 -19.26 1933 20240805 35.54 2890 -9.34 20250204 2495 5.01 20250212 3245 -19.26 20240220 1933 35.54 20240805 3.16 N 002200 500 200 억 970809 N N 16 N 00 N
12 20250218 140130 57 100.00 KOSPI 종이·목재 N N N N N 2625 -10 5 -0.38 36156605 13787 63.97 2650 2650 2615 3425 1845 2635 2622.51 2.43 0 -8272 2671 2652 2626 2607 2581 2657 2612 200 790 500 1940 5 1 40000000 1050 5.51 0.35 12 0.03 476.00 7521.00 3245 20240220 -19.11 1933 20240805 35.80 2890 -9.17 20250204 2495 5.21 20250212 3245 -19.11 20240220 1933 35.80 20240805 3.16 N 002200 500 200 억 970809 N N 16 N 00 N