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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,0,3,0.00,62469675,22792,33.07,2760,2760,2725,3565,1925,2745,2740.86,2.85,0,-8382,2761,2752,2736,2727,2711,2757,2732,200,820,500,2030,5,1,40000000,1098,5.77,0.36,12,0.06,476.00,7521.00,3210,20240319,-14.49,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3210,-14.49,20240319,1933,42.01,20240805,2.94,N,002200,500,200 억,,1138218,N,N,146,N,00,N
20250313,150129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,-5,5,-0.18,58558455,21367,31.00,2760,2760,2725,3565,1925,2745,2740.60,2.85,0,-7771,2761,2752,2736,2727,2711,2757,2732,200,820,500,2030,5,1,40000000,1096,5.76,0.36,12,0.05,476.00,7521.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.94,N,002200,500,200 억,,1138218,N,N,49,N,00,N
20250313,140129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,0,3,0.00,58555715,21366,31.00,2760,2760,2725,3565,1925,2745,2740.60,2.85,0,-7771,2761,2752,2736,2727,2711,2757,2732,200,820,500,2030,5,1,40000000,1098,5.77,0.36,12,0.05,476.00,7521.00,3210,20240319,-14.49,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3210,-14.49,20240319,1933,42.01,20240805,2.94,N,002200,500,200 억,,1138218,N,N,49,N,00,N
20250313,130129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,0,3,0.00,37455190,13662,19.82,2760,2760,2725,3565,1925,2745,2741.56,2.85,0,-6485,2761,2752,2736,2727,2711,2757,2732,200,820,500,2030,5,1,40000000,1098,5.77,0.36,12,0.03,476.00,7521.00,3210,20240319,-14.49,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3210,-14.49,20240319,1933,42.01,20240805,2.94,N,002200,500,200 억,,1138218,N,N,49,N,00,N
20250313,120129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,-5,5,-0.18,37400275,13642,19.79,2760,2760,2725,3565,1925,2745,2741.55,2.85,0,-6485,2761,2752,2736,2727,2711,2757,2732,200,820,500,2030,5,1,40000000,1096,5.76,0.36,12,0.03,476.00,7521.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.94,N,002200,500,200 억,,1138218,N,N,49,N,00,N
20250313,110129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,0,3,0.00,26217760,9565,13.88,2760,2760,2725,3565,1925,2745,2741.01,2.85,0,-6485,2761,2752,2736,2727,2711,2757,2732,200,820,500,2030,5,1,40000000,1098,5.77,0.36,12,0.02,476.00,7521.00,3210,20240319,-14.49,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3210,-14.49,20240319,1933,42.01,20240805,2.94,N,002200,500,200 억,,1138218,N,N,49,N,00,N
20250313,100129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2755,10,2,0.36,18812805,6864,9.96,2760,2760,2725,3565,1925,2745,2740.79,2.85,0,-5277,2761,2752,2736,2727,2711,2757,2732,200,820,500,2030,5,1,40000000,1102,5.79,0.37,12,0.02,476.00,7521.00,3210,20240319,-14.17,1933,20240805,42.52,2890,-4.67,20250204,2495,10.42,20250212,3210,-14.17,20240319,1933,42.52,20240805,2.94,N,002200,500,200 억,,1138218,N,N,49,N,00,N
20250313,090129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2760,15,2,0.55,24840,9,0.01,2760,2760,2760,3565,1925,2745,2760.00,2.85,0,-1,2761,2752,2736,2727,2711,2757,2732,200,820,500,2030,5,1,40000000,1104,5.80,0.37,12,0.00,476.00,7521.00,3210,20240319,-14.02,1933,20240805,42.78,2890,-4.50,20250204,2495,10.62,20250212,3210,-14.02,20240319,1933,42.78,20240805,2.94,N,002200,500,200 억,,1138218,N,N,49,N,00,N
20250312,160128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,15,2,0.55,188333427,68929,93.72,2745,2745,2720,3545,1915,2730,2731.91,2.77,0,26995,2776,2752,2721,2697,2666,2737,2682,200,815,500,2020,5,1,40000000,1098,5.77,0.36,12,0.17,476.00,7521.00,3210,20240319,-14.49,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3210,-14.49,20240319,1933,42.01,20240805,2.95,N,002200,500,200 억,,1107836,N,N,49,N,00,N
20250312,150129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,10,2,0.37,154907512,56721,77.12,2745,2745,2720,3545,1915,2730,2731.04,2.77,0,21252,2776,2752,2721,2697,2666,2737,2682,200,815,500,2020,5,1,40000000,1096,5.76,0.36,12,0.14,476.00,7521.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.95,N,002200,500,200 억,,1107836,N,N,6,N,00,N
20250312,140128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,0,3,0.00,123461192,45225,61.49,2745,2745,2720,3545,1915,2730,2729.93,2.77,0,20365,2776,2752,2721,2697,2666,2737,2682,200,815,500,2020,5,1,40000000,1092,5.74,0.36,12,0.11,476.00,7521.00,3210,20240319,-14.95,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.95,N,002200,500,200 억,,1107836,N,N,6,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 20250313 160128 57 100.00 KOSPI 종이·목재 N N N N N 2745 0 3 0.00 62469675 22792 33.07 2760 2760 2725 3565 1925 2745 2740.86 2.85 0 -8382 2761 2752 2736 2727 2711 2757 2732 200 820 500 2030 5 1 40000000 1098 5.77 0.36 12 0.06 476.00 7521.00 3210 20240319 -14.49 1933 20240805 42.01 2890 -5.02 20250204 2495 10.02 20250212 3210 -14.49 20240319 1933 42.01 20240805 2.94 N 002200 500 200 억 1138218 N N 146 N 00 N
3 20250313 150129 57 100.00 KOSPI 종이·목재 N N N N N 2740 -5 5 -0.18 58558455 21367 31.00 2760 2760 2725 3565 1925 2745 2740.60 2.85 0 -7771 2761 2752 2736 2727 2711 2757 2732 200 820 500 2030 5 1 40000000 1096 5.76 0.36 12 0.05 476.00 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 2.94 N 002200 500 200 억 1138218 N N 49 N 00 N
4 20250313 140129 57 100.00 KOSPI 종이·목재 N N N N N 2745 0 3 0.00 58555715 21366 31.00 2760 2760 2725 3565 1925 2745 2740.60 2.85 0 -7771 2761 2752 2736 2727 2711 2757 2732 200 820 500 2030 5 1 40000000 1098 5.77 0.36 12 0.05 476.00 7521.00 3210 20240319 -14.49 1933 20240805 42.01 2890 -5.02 20250204 2495 10.02 20250212 3210 -14.49 20240319 1933 42.01 20240805 2.94 N 002200 500 200 억 1138218 N N 49 N 00 N
5 20250313 130129 57 100.00 KOSPI 종이·목재 N N N N N 2745 0 3 0.00 37455190 13662 19.82 2760 2760 2725 3565 1925 2745 2741.56 2.85 0 -6485 2761 2752 2736 2727 2711 2757 2732 200 820 500 2030 5 1 40000000 1098 5.77 0.36 12 0.03 476.00 7521.00 3210 20240319 -14.49 1933 20240805 42.01 2890 -5.02 20250204 2495 10.02 20250212 3210 -14.49 20240319 1933 42.01 20240805 2.94 N 002200 500 200 억 1138218 N N 49 N 00 N
6 20250313 120129 57 100.00 KOSPI 종이·목재 N N N N N 2740 -5 5 -0.18 37400275 13642 19.79 2760 2760 2725 3565 1925 2745 2741.55 2.85 0 -6485 2761 2752 2736 2727 2711 2757 2732 200 820 500 2030 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 2.94 N 002200 500 200 억 1138218 N N 49 N 00 N
7 20250313 110129 57 100.00 KOSPI 종이·목재 N N N N N 2745 0 3 0.00 26217760 9565 13.88 2760 2760 2725 3565 1925 2745 2741.01 2.85 0 -6485 2761 2752 2736 2727 2711 2757 2732 200 820 500 2030 5 1 40000000 1098 5.77 0.36 12 0.02 476.00 7521.00 3210 20240319 -14.49 1933 20240805 42.01 2890 -5.02 20250204 2495 10.02 20250212 3210 -14.49 20240319 1933 42.01 20240805 2.94 N 002200 500 200 억 1138218 N N 49 N 00 N
8 20250313 100129 57 100.00 KOSPI 종이·목재 N N N N N 2755 10 2 0.36 18812805 6864 9.96 2760 2760 2725 3565 1925 2745 2740.79 2.85 0 -5277 2761 2752 2736 2727 2711 2757 2732 200 820 500 2030 5 1 40000000 1102 5.79 0.37 12 0.02 476.00 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 2.94 N 002200 500 200 억 1138218 N N 49 N 00 N
9 20250313 090129 57 100.00 KOSPI 종이·목재 N N N N N 2760 15 2 0.55 24840 9 0.01 2760 2760 2760 3565 1925 2745 2760.00 2.85 0 -1 2761 2752 2736 2727 2711 2757 2732 200 820 500 2030 5 1 40000000 1104 5.80 0.37 12 0.00 476.00 7521.00 3210 20240319 -14.02 1933 20240805 42.78 2890 -4.50 20250204 2495 10.62 20250212 3210 -14.02 20240319 1933 42.78 20240805 2.94 N 002200 500 200 억 1138218 N N 49 N 00 N
10 20250312 160128 57 100.00 KOSPI 종이·목재 N N N N N 2745 15 2 0.55 188333427 68929 93.72 2745 2745 2720 3545 1915 2730 2731.91 2.77 0 26995 2776 2752 2721 2697 2666 2737 2682 200 815 500 2020 5 1 40000000 1098 5.77 0.36 12 0.17 476.00 7521.00 3210 20240319 -14.49 1933 20240805 42.01 2890 -5.02 20250204 2495 10.02 20250212 3210 -14.49 20240319 1933 42.01 20240805 2.95 N 002200 500 200 억 1107836 N N 49 N 00 N
11 20250312 150129 57 100.00 KOSPI 종이·목재 N N N N N 2740 10 2 0.37 154907512 56721 77.12 2745 2745 2720 3545 1915 2730 2731.04 2.77 0 21252 2776 2752 2721 2697 2666 2737 2682 200 815 500 2020 5 1 40000000 1096 5.76 0.36 12 0.14 476.00 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 2.95 N 002200 500 200 억 1107836 N N 6 N 00 N
12 20250312 140128 57 100.00 KOSPI 종이·목재 N N N N N 2730 0 3 0.00 123461192 45225 61.49 2745 2745 2720 3545 1915 2730 2729.93 2.77 0 20365 2776 2752 2721 2697 2666 2737 2682 200 815 500 2020 5 1 40000000 1092 5.74 0.36 12 0.11 476.00 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 2.95 N 002200 500 200 억 1107836 N N 6 N 00 N