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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2750,15,2,0.55,142523135,52121,180.24,2735,2750,2710,3555,1915,2735,2734.47,2.66,0,6693,2795,2765,2740,2710,2685,2752,2697,200,820,500,2020,5,1,40000000,1100,5.78,0.37,12,0.13,476.00,7521.00,3650,20231122,-24.66,1933,20240805,42.27,3440,-20.06,20240110,1933,42.27,20240805,3445,-20.17,20231207,1933,42.27,20240805,2.57,N,002200,500,200 억,,1062721,N,N,4,N,00,N
20241128,150134,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2750,15,2,0.55,128731115,47099,162.87,2735,2750,2710,3555,1915,2735,2733.20,2.66,0,5093,2795,2765,2740,2710,2685,2752,2697,200,820,500,2020,5,1,40000000,1100,5.78,0.37,12,0.12,476.00,7521.00,3650,20231122,-24.66,1933,20240805,42.27,3440,-20.06,20240110,1933,42.27,20240805,3445,-20.17,20231207,1933,42.27,20240805,2.57,N,002200,500,200 억,,1062721,N,N,1,N,00,N
20241128,140133,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2745,10,2,0.37,112317480,41113,142.17,2735,2750,2710,3555,1915,2735,2731.92,2.66,0,6515,2795,2765,2740,2710,2685,2752,2697,200,820,500,2020,5,1,40000000,1098,5.77,0.36,12,0.10,476.00,7521.00,3650,20231122,-24.79,1933,20240805,42.01,3440,-20.20,20240110,1933,42.01,20240805,3445,-20.32,20231207,1933,42.01,20240805,2.57,N,002200,500,200 억,,1062721,N,N,1,N,00,N
20241128,130132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2740,5,2,0.18,101506205,37169,128.53,2735,2750,2710,3555,1915,2735,2730.94,2.66,0,6366,2795,2765,2740,2710,2685,2752,2697,200,820,500,2020,5,1,40000000,1096,5.76,0.36,12,0.09,476.00,7521.00,3650,20231122,-24.93,1933,20240805,41.75,3440,-20.35,20240110,1933,41.75,20240805,3445,-20.46,20231207,1933,41.75,20240805,2.57,N,002200,500,200 억,,1062721,N,N,1,N,00,N
20241128,120134,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2740,5,2,0.18,97796745,35815,123.85,2735,2750,2710,3555,1915,2735,2730.61,2.66,0,6212,2795,2765,2740,2710,2685,2752,2697,200,820,500,2020,5,1,40000000,1096,5.76,0.36,12,0.09,476.00,7521.00,3650,20231122,-24.93,1933,20240805,41.75,3440,-20.35,20240110,1933,41.75,20240805,3445,-20.46,20231207,1933,41.75,20240805,2.57,N,002200,500,200 억,,1062721,N,N,1,N,00,N
20241128,110133,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2735,0,3,0.00,89134745,32650,112.91,2735,2750,2710,3555,1915,2735,2730.01,2.66,0,6159,2795,2765,2740,2710,2685,2752,2697,200,820,500,2020,5,1,40000000,1094,5.75,0.36,12,0.08,476.00,7521.00,3650,20231122,-25.07,1933,20240805,41.49,3440,-20.49,20240110,1933,41.49,20240805,3445,-20.61,20231207,1933,41.49,20240805,2.57,N,002200,500,200 억,,1062721,N,N,1,N,00,N
20241128,100132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2730,-5,5,-0.18,40394865,14855,51.37,2735,2735,2710,3555,1915,2735,2719.28,2.66,0,-154,2795,2765,2740,2710,2685,2752,2697,200,820,500,2020,5,1,40000000,1092,5.74,0.36,12,0.04,476.00,7521.00,3650,20231122,-25.21,1933,20240805,41.23,3440,-20.64,20240110,1933,41.23,20240805,3445,-20.75,20231207,1933,41.23,20240805,2.57,N,002200,500,200 억,,1062721,N,N,1,N,00,N
20241128,090133,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2735,0,3,0.00,180510,66,0.23,2735,2735,2735,3555,1915,2735,2735.00,2.66,0,-9,2795,2765,2740,2710,2685,2752,2697,200,820,500,2020,5,1,40000000,1094,5.75,0.36,12,0.00,476.00,7521.00,3650,20231122,-25.07,1933,20240805,41.49,3440,-20.49,20240110,1933,41.49,20240805,3445,-20.61,20231207,1933,41.49,20240805,2.57,N,002200,500,200 억,,1062721,N,N,1,N,00,N
20241127,160132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2735,0,3,0.00,79140175,28918,42.47,2770,2770,2715,3555,1915,2735,2736.71,2.67,0,-3613,2765,2750,2720,2705,2675,2757,2712,200,820,500,2020,5,1,40000000,1094,5.75,0.36,12,0.07,476.00,7521.00,3650,20231122,-25.07,1933,20240805,41.49,3440,-20.49,20240110,1933,41.49,20240805,3455,-20.84,20231127,1933,41.49,20240805,2.57,N,002200,500,200 억,,1066381,N,N,1,N,00,N
20241127,150133,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2730,-5,5,-0.18,78461975,28670,42.11,2770,2770,2715,3555,1915,2735,2736.73,2.67,0,-3645,2765,2750,2720,2705,2675,2757,2712,200,820,500,2020,5,1,40000000,1092,5.74,0.36,12,0.07,476.00,7521.00,3650,20231122,-25.21,1933,20240805,41.23,3440,-20.64,20240110,1933,41.23,20240805,3455,-20.98,20231127,1933,41.23,20240805,2.57,N,002200,500,200 억,,1066381,N,N,2,N,00,N
20241127,140132,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2735,0,3,0.00,70985885,25938,38.09,2770,2770,2715,3555,1915,2735,2736.75,2.67,0,-3473,2765,2750,2720,2705,2675,2757,2712,200,820,500,2020,5,1,40000000,1094,5.75,0.36,12,0.06,476.00,7521.00,3650,20231122,-25.07,1933,20240805,41.49,3440,-20.49,20240110,1933,41.49,20240805,3455,-20.84,20231127,1933,41.49,20240805,2.57,N,002200,500,200 억,,1066381,N,N,2,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 20241128 160132 57 100.00 KOSPI 종이.목재 N N N N N 2750 15 2 0.55 142523135 52121 180.24 2735 2750 2710 3555 1915 2735 2734.47 2.66 0 6693 2795 2765 2740 2710 2685 2752 2697 200 820 500 2020 5 1 40000000 1100 5.78 0.37 12 0.13 476.00 7521.00 3650 20231122 -24.66 1933 20240805 42.27 3440 -20.06 20240110 1933 42.27 20240805 3445 -20.17 20231207 1933 42.27 20240805 2.57 N 002200 500 200 억 1062721 N N 4 N 00 N
3 20241128 150134 57 100.00 KOSPI 종이.목재 N N N N N 2750 15 2 0.55 128731115 47099 162.87 2735 2750 2710 3555 1915 2735 2733.20 2.66 0 5093 2795 2765 2740 2710 2685 2752 2697 200 820 500 2020 5 1 40000000 1100 5.78 0.37 12 0.12 476.00 7521.00 3650 20231122 -24.66 1933 20240805 42.27 3440 -20.06 20240110 1933 42.27 20240805 3445 -20.17 20231207 1933 42.27 20240805 2.57 N 002200 500 200 억 1062721 N N 1 N 00 N
4 20241128 140133 57 100.00 KOSPI 종이.목재 N N N N N 2745 10 2 0.37 112317480 41113 142.17 2735 2750 2710 3555 1915 2735 2731.92 2.66 0 6515 2795 2765 2740 2710 2685 2752 2697 200 820 500 2020 5 1 40000000 1098 5.77 0.36 12 0.10 476.00 7521.00 3650 20231122 -24.79 1933 20240805 42.01 3440 -20.20 20240110 1933 42.01 20240805 3445 -20.32 20231207 1933 42.01 20240805 2.57 N 002200 500 200 억 1062721 N N 1 N 00 N
5 20241128 130132 57 100.00 KOSPI 종이.목재 N N N N N 2740 5 2 0.18 101506205 37169 128.53 2735 2750 2710 3555 1915 2735 2730.94 2.66 0 6366 2795 2765 2740 2710 2685 2752 2697 200 820 500 2020 5 1 40000000 1096 5.76 0.36 12 0.09 476.00 7521.00 3650 20231122 -24.93 1933 20240805 41.75 3440 -20.35 20240110 1933 41.75 20240805 3445 -20.46 20231207 1933 41.75 20240805 2.57 N 002200 500 200 억 1062721 N N 1 N 00 N
6 20241128 120134 57 100.00 KOSPI 종이.목재 N N N N N 2740 5 2 0.18 97796745 35815 123.85 2735 2750 2710 3555 1915 2735 2730.61 2.66 0 6212 2795 2765 2740 2710 2685 2752 2697 200 820 500 2020 5 1 40000000 1096 5.76 0.36 12 0.09 476.00 7521.00 3650 20231122 -24.93 1933 20240805 41.75 3440 -20.35 20240110 1933 41.75 20240805 3445 -20.46 20231207 1933 41.75 20240805 2.57 N 002200 500 200 억 1062721 N N 1 N 00 N
7 20241128 110133 57 100.00 KOSPI 종이.목재 N N N N N 2735 0 3 0.00 89134745 32650 112.91 2735 2750 2710 3555 1915 2735 2730.01 2.66 0 6159 2795 2765 2740 2710 2685 2752 2697 200 820 500 2020 5 1 40000000 1094 5.75 0.36 12 0.08 476.00 7521.00 3650 20231122 -25.07 1933 20240805 41.49 3440 -20.49 20240110 1933 41.49 20240805 3445 -20.61 20231207 1933 41.49 20240805 2.57 N 002200 500 200 억 1062721 N N 1 N 00 N
8 20241128 100132 57 100.00 KOSPI 종이.목재 N N N N N 2730 -5 5 -0.18 40394865 14855 51.37 2735 2735 2710 3555 1915 2735 2719.28 2.66 0 -154 2795 2765 2740 2710 2685 2752 2697 200 820 500 2020 5 1 40000000 1092 5.74 0.36 12 0.04 476.00 7521.00 3650 20231122 -25.21 1933 20240805 41.23 3440 -20.64 20240110 1933 41.23 20240805 3445 -20.75 20231207 1933 41.23 20240805 2.57 N 002200 500 200 억 1062721 N N 1 N 00 N
9 20241128 090133 57 100.00 KOSPI 종이.목재 N N N N N 2735 0 3 0.00 180510 66 0.23 2735 2735 2735 3555 1915 2735 2735.00 2.66 0 -9 2795 2765 2740 2710 2685 2752 2697 200 820 500 2020 5 1 40000000 1094 5.75 0.36 12 0.00 476.00 7521.00 3650 20231122 -25.07 1933 20240805 41.49 3440 -20.49 20240110 1933 41.49 20240805 3445 -20.61 20231207 1933 41.49 20240805 2.57 N 002200 500 200 억 1062721 N N 1 N 00 N
10 20241127 160132 57 100.00 KOSPI 종이.목재 N N N N N 2735 0 3 0.00 79140175 28918 42.47 2770 2770 2715 3555 1915 2735 2736.71 2.67 0 -3613 2765 2750 2720 2705 2675 2757 2712 200 820 500 2020 5 1 40000000 1094 5.75 0.36 12 0.07 476.00 7521.00 3650 20231122 -25.07 1933 20240805 41.49 3440 -20.49 20240110 1933 41.49 20240805 3455 -20.84 20231127 1933 41.49 20240805 2.57 N 002200 500 200 억 1066381 N N 1 N 00 N
11 20241127 150133 57 100.00 KOSPI 종이.목재 N N N N N 2730 -5 5 -0.18 78461975 28670 42.11 2770 2770 2715 3555 1915 2735 2736.73 2.67 0 -3645 2765 2750 2720 2705 2675 2757 2712 200 820 500 2020 5 1 40000000 1092 5.74 0.36 12 0.07 476.00 7521.00 3650 20231122 -25.21 1933 20240805 41.23 3440 -20.64 20240110 1933 41.23 20240805 3455 -20.98 20231127 1933 41.23 20240805 2.57 N 002200 500 200 억 1066381 N N 2 N 00 N
12 20241127 140132 57 100.00 KOSPI 종이.목재 N N N N N 2735 0 3 0.00 70985885 25938 38.09 2770 2770 2715 3555 1915 2735 2736.75 2.67 0 -3473 2765 2750 2720 2705 2675 2757 2712 200 820 500 2020 5 1 40000000 1094 5.75 0.36 12 0.06 476.00 7521.00 3650 20231122 -25.07 1933 20240805 41.49 3440 -20.49 20240110 1933 41.49 20240805 3455 -20.84 20231127 1933 41.49 20240805 2.57 N 002200 500 200 억 1066381 N N 2 N 00 N