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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002200/price/prices-20241101.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
20241121,160127,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2670,40,2,1.52,283563425,107242,229.50,2645,2685,2625,3415,1845,2630,2644.15,2.55,0,17476,2660,2645,2635,2620,2610,2642,2617,200,785,500,1940,5,1,40000000,1068,5.61,0.36,12,0.27,476.00,7521.00,3650,20231122,-26.85,1933,20240805,38.13,3440,-22.38,20240110,1933,38.13,20240805,3650,-26.85,20231122,1933,38.13,20240805,2.62,N,002200,500,200 억,,1018723,N,N,4,N,00,N
20241121,150129,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2645,15,2,0.57,230758130,87198,186.60,2645,2685,2630,3415,1845,2630,2646.37,2.55,0,14388,2660,2645,2635,2620,2610,2642,2617,200,785,500,1940,5,1,40000000,1058,5.56,0.35,12,0.22,476.00,7521.00,3650,20231122,-27.53,1933,20240805,36.83,3440,-23.11,20240110,1933,36.83,20240805,3650,-27.53,20231122,1933,36.83,20240805,2.62,N,002200,500,200 억,,1018723,N,N,4,N,00,N
20241121,140130,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2650,20,2,0.76,205347755,77555,165.97,2645,2685,2630,3415,1845,2630,2647.77,2.55,0,14249,2660,2645,2635,2620,2610,2642,2617,200,785,500,1940,5,1,40000000,1060,5.57,0.35,12,0.19,476.00,7521.00,3650,20231122,-27.40,1933,20240805,37.09,3440,-22.97,20240110,1933,37.09,20240805,3650,-27.40,20231122,1933,37.09,20240805,2.62,N,002200,500,200 억,,1018723,N,N,4,N,00,N
20241121,130130,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2655,25,2,0.95,178864895,67539,144.53,2645,2685,2630,3415,1845,2630,2648.32,2.55,0,11267,2660,2645,2635,2620,2610,2642,2617,200,785,500,1940,5,1,40000000,1062,5.58,0.35,12,0.17,476.00,7521.00,3650,20231122,-27.26,1933,20240805,37.35,3440,-22.82,20240110,1933,37.35,20240805,3650,-27.26,20231122,1933,37.35,20240805,2.62,N,002200,500,200 억,,1018723,N,N,4,N,00,N
20241121,120128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2670,40,2,1.52,139901230,52832,113.06,2645,2685,2630,3415,1845,2630,2648.04,2.55,0,7269,2660,2645,2635,2620,2610,2642,2617,200,785,500,1940,5,1,40000000,1068,5.61,0.36,12,0.13,476.00,7521.00,3650,20231122,-26.85,1933,20240805,38.13,3440,-22.38,20240110,1933,38.13,20240805,3650,-26.85,20231122,1933,38.13,20240805,2.62,N,002200,500,200 억,,1018723,N,N,4,N,00,N
20241121,110128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2660,30,2,1.14,84442365,31978,68.43,2645,2660,2630,3415,1845,2630,2640.64,2.55,0,4953,2660,2645,2635,2620,2610,2642,2617,200,785,500,1940,5,1,40000000,1064,5.59,0.35,12,0.08,476.00,7521.00,3650,20231122,-27.12,1933,20240805,37.61,3440,-22.67,20240110,1933,37.61,20240805,3650,-27.12,20231122,1933,37.61,20240805,2.62,N,002200,500,200 억,,1018723,N,N,4,N,00,N
20241121,100129,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2645,15,2,0.57,24016505,9110,19.50,2645,2650,2635,3415,1845,2630,2636.28,2.55,0,1008,2660,2645,2635,2620,2610,2642,2617,200,785,500,1940,5,1,40000000,1058,5.56,0.35,12,0.02,476.00,7521.00,3650,20231122,-27.53,1933,20240805,36.83,3440,-23.11,20240110,1933,36.83,20240805,3650,-27.53,20231122,1933,36.83,20240805,2.62,N,002200,500,200 억,,1018723,N,N,4,N,00,N
20241121,090129,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2645,15,2,0.57,5290,2,0.00,2645,2645,2645,3415,1845,2630,2645.00,2.55,0,0,2660,2645,2635,2620,2610,2642,2617,200,785,500,1940,5,1,40000000,1058,5.56,0.35,12,0.00,476.00,7521.00,3650,20231122,-27.53,1933,20240805,36.83,3440,-23.11,20240110,1933,36.83,20240805,3650,-27.53,20231122,1933,36.83,20240805,2.62,N,002200,500,200 억,,1018723,N,N,4,N,00,N
20241120,160128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2630,0,3,0.00,123013615,46725,63.12,2630,2650,2625,3415,1845,2630,2632.72,2.54,0,-3173,2676,2652,2641,2617,2606,2647,2612,200,785,500,1940,5,1,40000000,1052,5.53,0.35,12,0.12,476.00,7521.00,3650,20231122,-27.95,1933,20240805,36.06,3440,-23.55,20240110,1933,36.06,20240805,3650,-27.95,20231122,1933,36.06,20240805,2.62,N,002200,500,200 억,,1017188,N,N,4,N,00,N
20241120,150128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2640,10,2,0.38,98773390,37509,50.67,2630,2650,2625,3415,1845,2630,2633.33,2.54,0,-4026,2676,2652,2641,2617,2606,2647,2612,200,785,500,1940,5,1,40000000,1056,5.55,0.35,12,0.09,476.00,7521.00,3650,20231122,-27.67,1933,20240805,36.58,3440,-23.26,20240110,1933,36.58,20240805,3650,-27.67,20231122,1933,36.58,20240805,2.62,N,002200,500,200 억,,1017188,N,N,0,N,00,N
20241120,140130,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2645,15,2,0.57,63723720,24212,32.71,2630,2645,2625,3415,1845,2630,2631.91,2.54,0,-3778,2676,2652,2641,2617,2606,2647,2612,200,785,500,1940,5,1,40000000,1058,5.56,0.35,12,0.06,476.00,7521.00,3650,20231122,-27.53,1933,20240805,36.83,3440,-23.11,20240110,1933,36.83,20240805,3650,-27.53,20231122,1933,36.83,20240805,2.62,N,002200,500,200 억,,1017188,N,N,0,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 20241121 160127 57 100.00 KOSPI 종이.목재 N N N N N 2670 40 2 1.52 283563425 107242 229.50 2645 2685 2625 3415 1845 2630 2644.15 2.55 0 17476 2660 2645 2635 2620 2610 2642 2617 200 785 500 1940 5 1 40000000 1068 5.61 0.36 12 0.27 476.00 7521.00 3650 20231122 -26.85 1933 20240805 38.13 3440 -22.38 20240110 1933 38.13 20240805 3650 -26.85 20231122 1933 38.13 20240805 2.62 N 002200 500 200 억 1018723 N N 4 N 00 N
3 20241121 150129 57 100.00 KOSPI 종이.목재 N N N N N 2645 15 2 0.57 230758130 87198 186.60 2645 2685 2630 3415 1845 2630 2646.37 2.55 0 14388 2660 2645 2635 2620 2610 2642 2617 200 785 500 1940 5 1 40000000 1058 5.56 0.35 12 0.22 476.00 7521.00 3650 20231122 -27.53 1933 20240805 36.83 3440 -23.11 20240110 1933 36.83 20240805 3650 -27.53 20231122 1933 36.83 20240805 2.62 N 002200 500 200 억 1018723 N N 4 N 00 N
4 20241121 140130 57 100.00 KOSPI 종이.목재 N N N N N 2650 20 2 0.76 205347755 77555 165.97 2645 2685 2630 3415 1845 2630 2647.77 2.55 0 14249 2660 2645 2635 2620 2610 2642 2617 200 785 500 1940 5 1 40000000 1060 5.57 0.35 12 0.19 476.00 7521.00 3650 20231122 -27.40 1933 20240805 37.09 3440 -22.97 20240110 1933 37.09 20240805 3650 -27.40 20231122 1933 37.09 20240805 2.62 N 002200 500 200 억 1018723 N N 4 N 00 N
5 20241121 130130 57 100.00 KOSPI 종이.목재 N N N N N 2655 25 2 0.95 178864895 67539 144.53 2645 2685 2630 3415 1845 2630 2648.32 2.55 0 11267 2660 2645 2635 2620 2610 2642 2617 200 785 500 1940 5 1 40000000 1062 5.58 0.35 12 0.17 476.00 7521.00 3650 20231122 -27.26 1933 20240805 37.35 3440 -22.82 20240110 1933 37.35 20240805 3650 -27.26 20231122 1933 37.35 20240805 2.62 N 002200 500 200 억 1018723 N N 4 N 00 N
6 20241121 120128 57 100.00 KOSPI 종이.목재 N N N N N 2670 40 2 1.52 139901230 52832 113.06 2645 2685 2630 3415 1845 2630 2648.04 2.55 0 7269 2660 2645 2635 2620 2610 2642 2617 200 785 500 1940 5 1 40000000 1068 5.61 0.36 12 0.13 476.00 7521.00 3650 20231122 -26.85 1933 20240805 38.13 3440 -22.38 20240110 1933 38.13 20240805 3650 -26.85 20231122 1933 38.13 20240805 2.62 N 002200 500 200 억 1018723 N N 4 N 00 N
7 20241121 110128 57 100.00 KOSPI 종이.목재 N N N N N 2660 30 2 1.14 84442365 31978 68.43 2645 2660 2630 3415 1845 2630 2640.64 2.55 0 4953 2660 2645 2635 2620 2610 2642 2617 200 785 500 1940 5 1 40000000 1064 5.59 0.35 12 0.08 476.00 7521.00 3650 20231122 -27.12 1933 20240805 37.61 3440 -22.67 20240110 1933 37.61 20240805 3650 -27.12 20231122 1933 37.61 20240805 2.62 N 002200 500 200 억 1018723 N N 4 N 00 N
8 20241121 100129 57 100.00 KOSPI 종이.목재 N N N N N 2645 15 2 0.57 24016505 9110 19.50 2645 2650 2635 3415 1845 2630 2636.28 2.55 0 1008 2660 2645 2635 2620 2610 2642 2617 200 785 500 1940 5 1 40000000 1058 5.56 0.35 12 0.02 476.00 7521.00 3650 20231122 -27.53 1933 20240805 36.83 3440 -23.11 20240110 1933 36.83 20240805 3650 -27.53 20231122 1933 36.83 20240805 2.62 N 002200 500 200 억 1018723 N N 4 N 00 N
9 20241121 090129 57 100.00 KOSPI 종이.목재 N N N N N 2645 15 2 0.57 5290 2 0.00 2645 2645 2645 3415 1845 2630 2645.00 2.55 0 0 2660 2645 2635 2620 2610 2642 2617 200 785 500 1940 5 1 40000000 1058 5.56 0.35 12 0.00 476.00 7521.00 3650 20231122 -27.53 1933 20240805 36.83 3440 -23.11 20240110 1933 36.83 20240805 3650 -27.53 20231122 1933 36.83 20240805 2.62 N 002200 500 200 억 1018723 N N 4 N 00 N
10 20241120 160128 57 100.00 KOSPI 종이.목재 N N N N N 2630 0 3 0.00 123013615 46725 63.12 2630 2650 2625 3415 1845 2630 2632.72 2.54 0 -3173 2676 2652 2641 2617 2606 2647 2612 200 785 500 1940 5 1 40000000 1052 5.53 0.35 12 0.12 476.00 7521.00 3650 20231122 -27.95 1933 20240805 36.06 3440 -23.55 20240110 1933 36.06 20240805 3650 -27.95 20231122 1933 36.06 20240805 2.62 N 002200 500 200 억 1017188 N N 4 N 00 N
11 20241120 150128 57 100.00 KOSPI 종이.목재 N N N N N 2640 10 2 0.38 98773390 37509 50.67 2630 2650 2625 3415 1845 2630 2633.33 2.54 0 -4026 2676 2652 2641 2617 2606 2647 2612 200 785 500 1940 5 1 40000000 1056 5.55 0.35 12 0.09 476.00 7521.00 3650 20231122 -27.67 1933 20240805 36.58 3440 -23.26 20240110 1933 36.58 20240805 3650 -27.67 20231122 1933 36.58 20240805 2.62 N 002200 500 200 억 1017188 N N 0 N 00 N
12 20241120 140130 57 100.00 KOSPI 종이.목재 N N N N N 2645 15 2 0.57 63723720 24212 32.71 2630 2645 2625 3415 1845 2630 2631.91 2.54 0 -3778 2676 2652 2641 2617 2606 2647 2612 200 785 500 1940 5 1 40000000 1058 5.56 0.35 12 0.06 476.00 7521.00 3650 20231122 -27.53 1933 20240805 36.83 3440 -23.11 20240110 1933 36.83 20240805 3650 -27.53 20231122 1933 36.83 20240805 2.62 N 002200 500 200 억 1017188 N N 0 N 00 N