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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,-15,5,-0.55,192101900,69896,338.94,2745,2770,2725,3575,1925,2750,2754.94,2.81,0,-19235,2770,2760,2740,2730,2710,2765,2735,200,825,500,2030,5,1,40000000,1094,32.18,0.36,12,0.17,85.00,7531.00,3210,20240319,-14.80,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3090,-11.49,20240321,1933,41.49,20240805,2.92,N,002200,500,200 억,,1124991,N,N,73,N,00,N
20250321,150130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,-5,5,-0.18,119078440,43197,209.47,2745,2770,2725,3575,1925,2750,2756.64,2.81,0,-20699,2770,2760,2740,2730,2710,2765,2735,200,825,500,2030,5,1,40000000,1098,32.29,0.36,12,0.11,85.00,7531.00,3210,20240319,-14.49,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3090,-11.17,20240321,1933,42.01,20240805,2.92,N,002200,500,200 억,,1124991,N,N,7,N,00,N
20250321,140129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,-10,5,-0.36,112515695,40798,197.84,2745,2770,2725,3575,1925,2750,2757.87,2.81,0,-20772,2770,2760,2740,2730,2710,2765,2735,200,825,500,2030,5,1,40000000,1096,32.24,0.36,12,0.10,85.00,7531.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3090,-11.33,20240321,1933,41.75,20240805,2.92,N,002200,500,200 억,,1124991,N,N,7,N,00,N
20250321,130130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,-5,5,-0.18,104104775,37723,182.93,2745,2770,2725,3575,1925,2750,2759.72,2.81,0,-17856,2770,2760,2740,2730,2710,2765,2735,200,825,500,2030,5,1,40000000,1098,32.29,0.36,12,0.09,85.00,7531.00,3210,20240319,-14.49,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3090,-11.17,20240321,1933,42.01,20240805,2.92,N,002200,500,200 억,,1124991,N,N,7,N,00,N
20250321,120131,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2745,-5,5,-0.18,103168730,37382,181.27,2745,2770,2725,3575,1925,2750,2759.85,2.81,0,-17806,2770,2760,2740,2730,2710,2765,2735,200,825,500,2030,5,1,40000000,1098,32.29,0.36,12,0.09,85.00,7531.00,3210,20240319,-14.49,1933,20240805,42.01,2890,-5.02,20250204,2495,10.02,20250212,3090,-11.17,20240321,1933,42.01,20240805,2.92,N,002200,500,200 억,,1124991,N,N,7,N,00,N
20250321,110130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2755,5,2,0.18,102869605,37273,180.74,2745,2770,2725,3575,1925,2750,2759.90,2.81,0,-17809,2770,2760,2740,2730,2710,2765,2735,200,825,500,2030,5,1,40000000,1102,32.41,0.37,12,0.09,85.00,7531.00,3210,20240319,-14.17,1933,20240805,42.52,2890,-4.67,20250204,2495,10.42,20250212,3090,-10.84,20240321,1933,42.52,20240805,2.92,N,002200,500,200 억,,1124991,N,N,7,N,00,N
20250321,100130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,-10,5,-0.36,2420565,886,4.30,2745,2745,2725,3575,1925,2750,2732.01,2.81,0,-304,2770,2760,2740,2730,2710,2765,2735,200,825,500,2030,5,1,40000000,1096,32.24,0.36,12,0.00,85.00,7531.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3090,-11.33,20240321,1933,41.75,20240805,2.92,N,002200,500,200 억,,1124991,N,N,7,N,00,N
20250321,090131,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,-10,5,-0.36,5485,2,0.01,2745,2745,2740,3575,1925,2750,2742.50,2.81,0,-2,2770,2760,2740,2730,2710,2765,2735,200,825,500,2030,5,1,40000000,1096,32.24,0.36,12,0.00,85.00,7531.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3090,-11.33,20240321,1933,41.75,20240805,2.92,N,002200,500,200 억,,1124991,N,N,7,N,00,N
20250320,160129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2750,0,3,0.00,56350185,20622,43.96,2735,2750,2720,3575,1925,2750,2732.53,2.82,0,-3786,2803,2776,2743,2716,2683,2760,2700,200,825,500,2030,5,1,40000000,1100,32.35,0.37,12,0.05,85.00,7531.00,3210,20240319,-14.33,1933,20240805,42.27,2890,-4.84,20250204,2495,10.22,20250212,3090,-11.00,20240321,1933,42.27,20240805,2.92,N,002200,500,200 억,,1128710,N,N,7,N,00,N
20250320,150130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,-10,5,-0.36,45108165,16522,35.22,2735,2750,2720,3575,1925,2750,2730.19,2.82,0,-2062,2803,2776,2743,2716,2683,2760,2700,200,825,500,2030,5,1,40000000,1096,32.24,0.36,12,0.04,85.00,7531.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3090,-11.33,20240321,1933,41.75,20240805,2.92,N,002200,500,200 억,,1128710,N,N,5,N,00,N
20250320,140130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,-10,5,-0.36,44258870,16212,34.56,2735,2750,2720,3575,1925,2750,2730.01,2.82,0,-2062,2803,2776,2743,2716,2683,2760,2700,200,825,500,2030,5,1,40000000,1096,32.24,0.36,12,0.04,85.00,7531.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3090,-11.33,20240321,1933,41.75,20240805,2.92,N,002200,500,200 억,,1128710,N,N,5,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 20250321 160129 57 100.00 KOSPI 종이·목재 N N N N N 2735 -15 5 -0.55 192101900 69896 338.94 2745 2770 2725 3575 1925 2750 2754.94 2.81 0 -19235 2770 2760 2740 2730 2710 2765 2735 200 825 500 2030 5 1 40000000 1094 32.18 0.36 12 0.17 85.00 7531.00 3210 20240319 -14.80 1933 20240805 41.49 2890 -5.36 20250204 2495 9.62 20250212 3090 -11.49 20240321 1933 41.49 20240805 2.92 N 002200 500 200 억 1124991 N N 73 N 00 N
3 20250321 150130 57 100.00 KOSPI 종이·목재 N N N N N 2745 -5 5 -0.18 119078440 43197 209.47 2745 2770 2725 3575 1925 2750 2756.64 2.81 0 -20699 2770 2760 2740 2730 2710 2765 2735 200 825 500 2030 5 1 40000000 1098 32.29 0.36 12 0.11 85.00 7531.00 3210 20240319 -14.49 1933 20240805 42.01 2890 -5.02 20250204 2495 10.02 20250212 3090 -11.17 20240321 1933 42.01 20240805 2.92 N 002200 500 200 억 1124991 N N 7 N 00 N
4 20250321 140129 57 100.00 KOSPI 종이·목재 N N N N N 2740 -10 5 -0.36 112515695 40798 197.84 2745 2770 2725 3575 1925 2750 2757.87 2.81 0 -20772 2770 2760 2740 2730 2710 2765 2735 200 825 500 2030 5 1 40000000 1096 32.24 0.36 12 0.10 85.00 7531.00 3210 20240319 -14.64 1933 20240805 41.75 2890 -5.19 20250204 2495 9.82 20250212 3090 -11.33 20240321 1933 41.75 20240805 2.92 N 002200 500 200 억 1124991 N N 7 N 00 N
5 20250321 130130 57 100.00 KOSPI 종이·목재 N N N N N 2745 -5 5 -0.18 104104775 37723 182.93 2745 2770 2725 3575 1925 2750 2759.72 2.81 0 -17856 2770 2760 2740 2730 2710 2765 2735 200 825 500 2030 5 1 40000000 1098 32.29 0.36 12 0.09 85.00 7531.00 3210 20240319 -14.49 1933 20240805 42.01 2890 -5.02 20250204 2495 10.02 20250212 3090 -11.17 20240321 1933 42.01 20240805 2.92 N 002200 500 200 억 1124991 N N 7 N 00 N
6 20250321 120131 57 100.00 KOSPI 종이·목재 N N N N N 2745 -5 5 -0.18 103168730 37382 181.27 2745 2770 2725 3575 1925 2750 2759.85 2.81 0 -17806 2770 2760 2740 2730 2710 2765 2735 200 825 500 2030 5 1 40000000 1098 32.29 0.36 12 0.09 85.00 7531.00 3210 20240319 -14.49 1933 20240805 42.01 2890 -5.02 20250204 2495 10.02 20250212 3090 -11.17 20240321 1933 42.01 20240805 2.92 N 002200 500 200 억 1124991 N N 7 N 00 N
7 20250321 110130 57 100.00 KOSPI 종이·목재 N N N N N 2755 5 2 0.18 102869605 37273 180.74 2745 2770 2725 3575 1925 2750 2759.90 2.81 0 -17809 2770 2760 2740 2730 2710 2765 2735 200 825 500 2030 5 1 40000000 1102 32.41 0.37 12 0.09 85.00 7531.00 3210 20240319 -14.17 1933 20240805 42.52 2890 -4.67 20250204 2495 10.42 20250212 3090 -10.84 20240321 1933 42.52 20240805 2.92 N 002200 500 200 억 1124991 N N 7 N 00 N
8 20250321 100130 57 100.00 KOSPI 종이·목재 N N N N N 2740 -10 5 -0.36 2420565 886 4.30 2745 2745 2725 3575 1925 2750 2732.01 2.81 0 -304 2770 2760 2740 2730 2710 2765 2735 200 825 500 2030 5 1 40000000 1096 32.24 0.36 12 0.00 85.00 7531.00 3210 20240319 -14.64 1933 20240805 41.75 2890 -5.19 20250204 2495 9.82 20250212 3090 -11.33 20240321 1933 41.75 20240805 2.92 N 002200 500 200 억 1124991 N N 7 N 00 N
9 20250321 090131 57 100.00 KOSPI 종이·목재 N N N N N 2740 -10 5 -0.36 5485 2 0.01 2745 2745 2740 3575 1925 2750 2742.50 2.81 0 -2 2770 2760 2740 2730 2710 2765 2735 200 825 500 2030 5 1 40000000 1096 32.24 0.36 12 0.00 85.00 7531.00 3210 20240319 -14.64 1933 20240805 41.75 2890 -5.19 20250204 2495 9.82 20250212 3090 -11.33 20240321 1933 41.75 20240805 2.92 N 002200 500 200 억 1124991 N N 7 N 00 N
10 20250320 160129 57 100.00 KOSPI 종이·목재 N N N N N 2750 0 3 0.00 56350185 20622 43.96 2735 2750 2720 3575 1925 2750 2732.53 2.82 0 -3786 2803 2776 2743 2716 2683 2760 2700 200 825 500 2030 5 1 40000000 1100 32.35 0.37 12 0.05 85.00 7531.00 3210 20240319 -14.33 1933 20240805 42.27 2890 -4.84 20250204 2495 10.22 20250212 3090 -11.00 20240321 1933 42.27 20240805 2.92 N 002200 500 200 억 1128710 N N 7 N 00 N
11 20250320 150130 57 100.00 KOSPI 종이·목재 N N N N N 2740 -10 5 -0.36 45108165 16522 35.22 2735 2750 2720 3575 1925 2750 2730.19 2.82 0 -2062 2803 2776 2743 2716 2683 2760 2700 200 825 500 2030 5 1 40000000 1096 32.24 0.36 12 0.04 85.00 7531.00 3210 20240319 -14.64 1933 20240805 41.75 2890 -5.19 20250204 2495 9.82 20250212 3090 -11.33 20240321 1933 41.75 20240805 2.92 N 002200 500 200 억 1128710 N N 5 N 00 N
12 20250320 140130 57 100.00 KOSPI 종이·목재 N N N N N 2740 -10 5 -0.36 44258870 16212 34.56 2735 2750 2720 3575 1925 2750 2730.01 2.82 0 -2062 2803 2776 2743 2716 2683 2760 2700 200 825 500 2030 5 1 40000000 1096 32.24 0.36 12 0.04 85.00 7531.00 3210 20240319 -14.64 1933 20240805 41.75 2890 -5.19 20250204 2495 9.82 20250212 3090 -11.33 20240321 1933 41.75 20240805 2.92 N 002200 500 200 억 1128710 N N 5 N 00 N