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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002200/price/prices-20250301.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
20250306,160128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,0,3,0.00,34819935,12774,40.40,2740,2755,2720,3560,1920,2740,2725.84,2.81,0,-4866,2780,2760,2735,2715,2690,2770,2725,200,820,500,2020,5,1,40000000,1096,5.76,0.36,12,0.03,476.00,7521.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.90,N,002200,500,200 억,,1122175,N,N,5,N,00,N
20250306,150127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-10,5,-0.36,23012265,8450,26.72,2740,2755,2720,3560,1920,2740,2723.34,2.81,0,-1621,2780,2760,2735,2715,2690,2770,2725,200,820,500,2020,5,1,40000000,1092,5.74,0.36,12,0.02,476.00,7521.00,3210,20240319,-14.95,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.90,N,002200,500,200 억,,1122175,N,N,18,N,00,N
20250306,140128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-10,5,-0.36,22843025,8388,26.53,2740,2755,2720,3560,1920,2740,2723.30,2.81,0,-1606,2780,2760,2735,2715,2690,2770,2725,200,820,500,2020,5,1,40000000,1092,5.74,0.36,12,0.02,476.00,7521.00,3210,20240319,-14.95,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.90,N,002200,500,200 억,,1122175,N,N,18,N,00,N
20250306,130127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2720,-20,5,-0.73,19940430,7321,23.15,2740,2755,2720,3560,1920,2740,2723.73,2.81,0,-1596,2780,2760,2735,2715,2690,2770,2725,200,820,500,2020,5,1,40000000,1088,5.71,0.36,12,0.02,476.00,7521.00,3210,20240319,-15.26,1933,20240805,40.71,2890,-5.88,20250204,2495,9.02,20250212,3210,-15.26,20240319,1933,40.71,20240805,2.90,N,002200,500,200 억,,1122175,N,N,18,N,00,N
20250306,120128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2720,-20,5,-0.73,19905070,7308,23.11,2740,2755,2720,3560,1920,2740,2723.74,2.81,0,-1596,2780,2760,2735,2715,2690,2770,2725,200,820,500,2020,5,1,40000000,1088,5.71,0.36,12,0.02,476.00,7521.00,3210,20240319,-15.26,1933,20240805,40.71,2890,-5.88,20250204,2495,9.02,20250212,3210,-15.26,20240319,1933,40.71,20240805,2.90,N,002200,500,200 억,,1122175,N,N,18,N,00,N
20250306,110127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2720,-20,5,-0.73,9753360,3577,11.31,2740,2755,2720,3560,1920,2740,2726.69,2.81,0,-2011,2780,2760,2735,2715,2690,2770,2725,200,820,500,2020,5,1,40000000,1088,5.71,0.36,12,0.01,476.00,7521.00,3210,20240319,-15.26,1933,20240805,40.71,2890,-5.88,20250204,2495,9.02,20250212,3210,-15.26,20240319,1933,40.71,20240805,2.90,N,002200,500,200 억,,1122175,N,N,18,N,00,N
20250306,100128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2725,-15,5,-0.55,4165385,1525,4.82,2740,2755,2725,3560,1920,2740,2731.40,2.81,0,-844,2780,2760,2735,2715,2690,2770,2725,200,820,500,2020,5,1,40000000,1090,5.72,0.36,12,0.00,476.00,7521.00,3210,20240319,-15.11,1933,20240805,40.97,2890,-5.71,20250204,2495,9.22,20250212,3210,-15.11,20240319,1933,40.97,20240805,2.90,N,002200,500,200 억,,1122175,N,N,18,N,00,N
20250306,090128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2755,15,2,0.55,112355,41,0.13,2740,2755,2740,3560,1920,2740,2740.37,2.81,0,-17,2780,2760,2735,2715,2690,2770,2725,200,820,500,2020,5,1,40000000,1102,5.79,0.37,12,0.00,476.00,7521.00,3210,20240319,-14.17,1933,20240805,42.52,2890,-4.67,20250204,2495,10.42,20250212,3210,-14.17,20240319,1933,42.52,20240805,2.90,N,002200,500,200 억,,1122175,N,N,18,N,00,N
20250305,160127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,0,3,0.00,85673605,31477,53.71,2735,2755,2710,3560,1920,2740,2721.78,2.81,0,-1085,2793,2766,2733,2706,2673,2780,2720,200,820,500,2020,5,1,40000000,1096,5.76,0.36,12,0.08,476.00,7521.00,3215,20240221,-14.77,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.94,N,002200,500,200 억,,1122347,N,N,18,N,00,N
20250305,150128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,0,3,0.00,70172675,25807,44.03,2735,2755,2710,3560,1920,2740,2719.13,2.81,0,925,2793,2766,2733,2706,2673,2780,2720,200,820,500,2020,5,1,40000000,1096,5.76,0.36,12,0.06,476.00,7521.00,3215,20240221,-14.77,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.94,N,002200,500,200 억,,1122347,N,N,15,N,00,N
20250305,140127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-10,5,-0.36,65454985,24077,41.08,2735,2755,2710,3560,1920,2740,2718.57,2.81,0,2390,2793,2766,2733,2706,2673,2780,2720,200,820,500,2020,5,1,40000000,1092,5.74,0.36,12,0.06,476.00,7521.00,3215,20240221,-15.09,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.94,N,002200,500,200 억,,1122347,N,N,15,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 20250306 160128 57 100.00 KOSPI 종이·목재 N N N N N 2740 0 3 0.00 34819935 12774 40.40 2740 2755 2720 3560 1920 2740 2725.84 2.81 0 -4866 2780 2760 2735 2715 2690 2770 2725 200 820 500 2020 5 1 40000000 1096 5.76 0.36 12 0.03 476.00 7521.00 3210 20240319 -14.64 1933 20240805 41.75 2890 -5.19 20250204 2495 9.82 20250212 3210 -14.64 20240319 1933 41.75 20240805 2.90 N 002200 500 200 억 1122175 N N 5 N 00 N
3 20250306 150127 57 100.00 KOSPI 종이·목재 N N N N N 2730 -10 5 -0.36 23012265 8450 26.72 2740 2755 2720 3560 1920 2740 2723.34 2.81 0 -1621 2780 2760 2735 2715 2690 2770 2725 200 820 500 2020 5 1 40000000 1092 5.74 0.36 12 0.02 476.00 7521.00 3210 20240319 -14.95 1933 20240805 41.23 2890 -5.54 20250204 2495 9.42 20250212 3210 -14.95 20240319 1933 41.23 20240805 2.90 N 002200 500 200 억 1122175 N N 18 N 00 N
4 20250306 140128 57 100.00 KOSPI 종이·목재 N N N N N 2730 -10 5 -0.36 22843025 8388 26.53 2740 2755 2720 3560 1920 2740 2723.30 2.81 0 -1606 2780 2760 2735 2715 2690 2770 2725 200 820 500 2020 5 1 40000000 1092 5.74 0.36 12 0.02 476.00 7521.00 3210 20240319 -14.95 1933 20240805 41.23 2890 -5.54 20250204 2495 9.42 20250212 3210 -14.95 20240319 1933 41.23 20240805 2.90 N 002200 500 200 억 1122175 N N 18 N 00 N
5 20250306 130127 57 100.00 KOSPI 종이·목재 N N N N N 2720 -20 5 -0.73 19940430 7321 23.15 2740 2755 2720 3560 1920 2740 2723.73 2.81 0 -1596 2780 2760 2735 2715 2690 2770 2725 200 820 500 2020 5 1 40000000 1088 5.71 0.36 12 0.02 476.00 7521.00 3210 20240319 -15.26 1933 20240805 40.71 2890 -5.88 20250204 2495 9.02 20250212 3210 -15.26 20240319 1933 40.71 20240805 2.90 N 002200 500 200 억 1122175 N N 18 N 00 N
6 20250306 120128 57 100.00 KOSPI 종이·목재 N N N N N 2720 -20 5 -0.73 19905070 7308 23.11 2740 2755 2720 3560 1920 2740 2723.74 2.81 0 -1596 2780 2760 2735 2715 2690 2770 2725 200 820 500 2020 5 1 40000000 1088 5.71 0.36 12 0.02 476.00 7521.00 3210 20240319 -15.26 1933 20240805 40.71 2890 -5.88 20250204 2495 9.02 20250212 3210 -15.26 20240319 1933 40.71 20240805 2.90 N 002200 500 200 억 1122175 N N 18 N 00 N
7 20250306 110127 57 100.00 KOSPI 종이·목재 N N N N N 2720 -20 5 -0.73 9753360 3577 11.31 2740 2755 2720 3560 1920 2740 2726.69 2.81 0 -2011 2780 2760 2735 2715 2690 2770 2725 200 820 500 2020 5 1 40000000 1088 5.71 0.36 12 0.01 476.00 7521.00 3210 20240319 -15.26 1933 20240805 40.71 2890 -5.88 20250204 2495 9.02 20250212 3210 -15.26 20240319 1933 40.71 20240805 2.90 N 002200 500 200 억 1122175 N N 18 N 00 N
8 20250306 100128 57 100.00 KOSPI 종이·목재 N N N N N 2725 -15 5 -0.55 4165385 1525 4.82 2740 2755 2725 3560 1920 2740 2731.40 2.81 0 -844 2780 2760 2735 2715 2690 2770 2725 200 820 500 2020 5 1 40000000 1090 5.72 0.36 12 0.00 476.00 7521.00 3210 20240319 -15.11 1933 20240805 40.97 2890 -5.71 20250204 2495 9.22 20250212 3210 -15.11 20240319 1933 40.97 20240805 2.90 N 002200 500 200 억 1122175 N N 18 N 00 N
9 20250306 090128 57 100.00 KOSPI 종이·목재 N N N N N 2755 15 2 0.55 112355 41 0.13 2740 2755 2740 3560 1920 2740 2740.37 2.81 0 -17 2780 2760 2735 2715 2690 2770 2725 200 820 500 2020 5 1 40000000 1102 5.79 0.37 12 0.00 476.00 7521.00 3210 20240319 -14.17 1933 20240805 42.52 2890 -4.67 20250204 2495 10.42 20250212 3210 -14.17 20240319 1933 42.52 20240805 2.90 N 002200 500 200 억 1122175 N N 18 N 00 N
10 20250305 160127 57 100.00 KOSPI 종이·목재 N N N N N 2740 0 3 0.00 85673605 31477 53.71 2735 2755 2710 3560 1920 2740 2721.78 2.81 0 -1085 2793 2766 2733 2706 2673 2780 2720 200 820 500 2020 5 1 40000000 1096 5.76 0.36 12 0.08 476.00 7521.00 3215 20240221 -14.77 1933 20240805 41.75 2890 -5.19 20250204 2495 9.82 20250212 3210 -14.64 20240319 1933 41.75 20240805 2.94 N 002200 500 200 억 1122347 N N 18 N 00 N
11 20250305 150128 57 100.00 KOSPI 종이·목재 N N N N N 2740 0 3 0.00 70172675 25807 44.03 2735 2755 2710 3560 1920 2740 2719.13 2.81 0 925 2793 2766 2733 2706 2673 2780 2720 200 820 500 2020 5 1 40000000 1096 5.76 0.36 12 0.06 476.00 7521.00 3215 20240221 -14.77 1933 20240805 41.75 2890 -5.19 20250204 2495 9.82 20250212 3210 -14.64 20240319 1933 41.75 20240805 2.94 N 002200 500 200 억 1122347 N N 15 N 00 N
12 20250305 140127 57 100.00 KOSPI 종이·목재 N N N N N 2730 -10 5 -0.36 65454985 24077 41.08 2735 2755 2710 3560 1920 2740 2718.57 2.81 0 2390 2793 2766 2733 2706 2673 2780 2720 200 820 500 2020 5 1 40000000 1092 5.74 0.36 12 0.06 476.00 7521.00 3215 20240221 -15.09 1933 20240805 41.23 2890 -5.54 20250204 2495 9.42 20250212 3210 -14.95 20240319 1933 41.23 20240805 2.94 N 002200 500 200 억 1122347 N N 15 N 00 N