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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002200/price/prices-20250201.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
20250218,160129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2635,0,3,0.00,72714405,27707,128.55,2650,2650,2615,3425,1845,2635,2624.41,2.43,0,-9073,2671,2652,2626,2607,2581,2657,2612,200,790,500,1940,5,1,40000000,1054,5.54,0.35,12,0.07,476.00,7521.00,3245,20240220,-18.80,1933,20240805,36.32,2890,-8.82,20250204,2495,5.61,20250212,3245,-18.80,20240220,1933,36.32,20240805,3.16,N,002200,500,200 억,,970809,N,N,16,N,00,N
20250218,150129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2620,-15,5,-0.57,39929710,15227,70.65,2650,2650,2615,3425,1845,2635,2622.30,2.43,0,-8250,2671,2652,2626,2607,2581,2657,2612,200,790,500,1940,5,1,40000000,1048,5.50,0.35,12,0.04,476.00,7521.00,3245,20240220,-19.26,1933,20240805,35.54,2890,-9.34,20250204,2495,5.01,20250212,3245,-19.26,20240220,1933,35.54,20240805,3.16,N,002200,500,200 억,,970809,N,N,16,N,00,N
20250218,140130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2625,-10,5,-0.38,36156605,13787,63.97,2650,2650,2615,3425,1845,2635,2622.51,2.43,0,-8272,2671,2652,2626,2607,2581,2657,2612,200,790,500,1940,5,1,40000000,1050,5.51,0.35,12,0.03,476.00,7521.00,3245,20240220,-19.11,1933,20240805,35.80,2890,-9.17,20250204,2495,5.21,20250212,3245,-19.11,20240220,1933,35.80,20240805,3.16,N,002200,500,200 억,,970809,N,N,16,N,00,N
20250218,130129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2625,-10,5,-0.38,15456410,5883,27.30,2650,2650,2620,3425,1845,2635,2627.30,2.43,0,-1921,2671,2652,2626,2607,2581,2657,2612,200,790,500,1940,5,1,40000000,1050,5.51,0.35,12,0.01,476.00,7521.00,3245,20240220,-19.11,1933,20240805,35.80,2890,-9.17,20250204,2495,5.21,20250212,3245,-19.11,20240220,1933,35.80,20240805,3.16,N,002200,500,200 억,,970809,N,N,16,N,00,N
20250218,120129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2620,-15,5,-0.57,12374020,4713,21.87,2650,2650,2620,3425,1845,2635,2625.51,2.43,0,-1529,2671,2652,2626,2607,2581,2657,2612,200,790,500,1940,5,1,40000000,1048,5.50,0.35,12,0.01,476.00,7521.00,3245,20240220,-19.26,1933,20240805,35.54,2890,-9.34,20250204,2495,5.01,20250212,3245,-19.26,20240220,1933,35.54,20240805,3.16,N,002200,500,200 억,,970809,N,N,16,N,00,N
20250218,110130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2645,10,2,0.38,6755070,2570,11.92,2650,2650,2620,3425,1845,2635,2628.43,2.43,0,-988,2671,2652,2626,2607,2581,2657,2612,200,790,500,1940,5,1,40000000,1058,5.56,0.35,12,0.01,476.00,7521.00,3245,20240220,-18.49,1933,20240805,36.83,2890,-8.48,20250204,2495,6.01,20250212,3245,-18.49,20240220,1933,36.83,20240805,3.16,N,002200,500,200 억,,970809,N,N,16,N,00,N
20250218,100129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2640,5,2,0.19,4817405,1831,8.50,2650,2650,2625,3425,1845,2635,2631.02,2.43,0,-392,2671,2652,2626,2607,2581,2657,2612,200,790,500,1940,5,1,40000000,1056,5.55,0.35,12,0.00,476.00,7521.00,3245,20240220,-18.64,1933,20240805,36.58,2890,-8.65,20250204,2495,5.81,20250212,3245,-18.64,20240220,1933,36.58,20240805,3.16,N,002200,500,200 억,,970809,N,N,16,N,00,N
20250218,090129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2635,0,3,0.00,0,0,0.00,0,0,0,3425,1845,2635,0.00,2.43,0,0,2671,2652,2626,2607,2581,2657,2612,200,790,500,1940,5,1,40000000,1054,5.54,0.35,12,0.00,476.00,7521.00,3245,20240220,-18.80,1933,20240805,36.32,2890,-8.82,20250204,2495,5.61,20250212,3245,-18.80,20240220,1933,36.32,20240805,3.16,N,002200,500,200 억,,970809,N,N,16,N,00,N
20250217,160129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2635,0,3,0.00,56463245,21540,47.16,2635,2645,2600,3425,1845,2635,2621.32,2.42,0,930,2685,2660,2635,2610,2585,2647,2597,200,790,500,1940,5,1,40000000,1054,5.54,0.35,12,0.05,476.00,7521.00,3260,20240202,-19.17,1933,20240805,36.32,2890,-8.82,20250204,2495,5.61,20250212,3245,-18.80,20240220,1933,36.32,20240805,3.13,N,002200,500,200 억,,969817,N,N,16,N,00,N
20250217,150130,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2625,-10,5,-0.38,40947960,15639,34.24,2635,2645,2600,3425,1845,2635,2618.32,2.42,0,2559,2685,2660,2635,2610,2585,2647,2597,200,790,500,1940,5,1,40000000,1050,5.51,0.35,12,0.04,476.00,7521.00,3260,20240202,-19.48,1933,20240805,35.80,2890,-9.17,20250204,2495,5.21,20250212,3245,-19.11,20240220,1933,35.80,20240805,3.13,N,002200,500,200 억,,969817,N,N,29,N,00,N
20250217,140129,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2625,-10,5,-0.38,34273620,13094,28.67,2635,2645,2600,3425,1845,2635,2617.51,2.42,0,4594,2685,2660,2635,2610,2585,2647,2597,200,790,500,1940,5,1,40000000,1050,5.51,0.35,12,0.03,476.00,7521.00,3260,20240202,-19.48,1933,20240805,35.80,2890,-9.17,20250204,2495,5.21,20250212,3245,-19.11,20240220,1933,35.80,20240805,3.13,N,002200,500,200 억,,969817,N,N,29,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 20250218 160129 57 100.00 KOSPI 종이·목재 N N N N N 2635 0 3 0.00 72714405 27707 128.55 2650 2650 2615 3425 1845 2635 2624.41 2.43 0 -9073 2671 2652 2626 2607 2581 2657 2612 200 790 500 1940 5 1 40000000 1054 5.54 0.35 12 0.07 476.00 7521.00 3245 20240220 -18.80 1933 20240805 36.32 2890 -8.82 20250204 2495 5.61 20250212 3245 -18.80 20240220 1933 36.32 20240805 3.16 N 002200 500 200 억 970809 N N 16 N 00 N
3 20250218 150129 57 100.00 KOSPI 종이·목재 N N N N N 2620 -15 5 -0.57 39929710 15227 70.65 2650 2650 2615 3425 1845 2635 2622.30 2.43 0 -8250 2671 2652 2626 2607 2581 2657 2612 200 790 500 1940 5 1 40000000 1048 5.50 0.35 12 0.04 476.00 7521.00 3245 20240220 -19.26 1933 20240805 35.54 2890 -9.34 20250204 2495 5.01 20250212 3245 -19.26 20240220 1933 35.54 20240805 3.16 N 002200 500 200 억 970809 N N 16 N 00 N
4 20250218 140130 57 100.00 KOSPI 종이·목재 N N N N N 2625 -10 5 -0.38 36156605 13787 63.97 2650 2650 2615 3425 1845 2635 2622.51 2.43 0 -8272 2671 2652 2626 2607 2581 2657 2612 200 790 500 1940 5 1 40000000 1050 5.51 0.35 12 0.03 476.00 7521.00 3245 20240220 -19.11 1933 20240805 35.80 2890 -9.17 20250204 2495 5.21 20250212 3245 -19.11 20240220 1933 35.80 20240805 3.16 N 002200 500 200 억 970809 N N 16 N 00 N
5 20250218 130129 57 100.00 KOSPI 종이·목재 N N N N N 2625 -10 5 -0.38 15456410 5883 27.30 2650 2650 2620 3425 1845 2635 2627.30 2.43 0 -1921 2671 2652 2626 2607 2581 2657 2612 200 790 500 1940 5 1 40000000 1050 5.51 0.35 12 0.01 476.00 7521.00 3245 20240220 -19.11 1933 20240805 35.80 2890 -9.17 20250204 2495 5.21 20250212 3245 -19.11 20240220 1933 35.80 20240805 3.16 N 002200 500 200 억 970809 N N 16 N 00 N
6 20250218 120129 57 100.00 KOSPI 종이·목재 N N N N N 2620 -15 5 -0.57 12374020 4713 21.87 2650 2650 2620 3425 1845 2635 2625.51 2.43 0 -1529 2671 2652 2626 2607 2581 2657 2612 200 790 500 1940 5 1 40000000 1048 5.50 0.35 12 0.01 476.00 7521.00 3245 20240220 -19.26 1933 20240805 35.54 2890 -9.34 20250204 2495 5.01 20250212 3245 -19.26 20240220 1933 35.54 20240805 3.16 N 002200 500 200 억 970809 N N 16 N 00 N
7 20250218 110130 57 100.00 KOSPI 종이·목재 N N N N N 2645 10 2 0.38 6755070 2570 11.92 2650 2650 2620 3425 1845 2635 2628.43 2.43 0 -988 2671 2652 2626 2607 2581 2657 2612 200 790 500 1940 5 1 40000000 1058 5.56 0.35 12 0.01 476.00 7521.00 3245 20240220 -18.49 1933 20240805 36.83 2890 -8.48 20250204 2495 6.01 20250212 3245 -18.49 20240220 1933 36.83 20240805 3.16 N 002200 500 200 억 970809 N N 16 N 00 N
8 20250218 100129 57 100.00 KOSPI 종이·목재 N N N N N 2640 5 2 0.19 4817405 1831 8.50 2650 2650 2625 3425 1845 2635 2631.02 2.43 0 -392 2671 2652 2626 2607 2581 2657 2612 200 790 500 1940 5 1 40000000 1056 5.55 0.35 12 0.00 476.00 7521.00 3245 20240220 -18.64 1933 20240805 36.58 2890 -8.65 20250204 2495 5.81 20250212 3245 -18.64 20240220 1933 36.58 20240805 3.16 N 002200 500 200 억 970809 N N 16 N 00 N
9 20250218 090129 57 100.00 KOSPI 종이·목재 N N N N N 2635 0 3 0.00 0 0 0.00 0 0 0 3425 1845 2635 0.00 2.43 0 0 2671 2652 2626 2607 2581 2657 2612 200 790 500 1940 5 1 40000000 1054 5.54 0.35 12 0.00 476.00 7521.00 3245 20240220 -18.80 1933 20240805 36.32 2890 -8.82 20250204 2495 5.61 20250212 3245 -18.80 20240220 1933 36.32 20240805 3.16 N 002200 500 200 억 970809 N N 16 N 00 N
10 20250217 160129 57 100.00 KOSPI 종이·목재 N N N N N 2635 0 3 0.00 56463245 21540 47.16 2635 2645 2600 3425 1845 2635 2621.32 2.42 0 930 2685 2660 2635 2610 2585 2647 2597 200 790 500 1940 5 1 40000000 1054 5.54 0.35 12 0.05 476.00 7521.00 3260 20240202 -19.17 1933 20240805 36.32 2890 -8.82 20250204 2495 5.61 20250212 3245 -18.80 20240220 1933 36.32 20240805 3.13 N 002200 500 200 억 969817 N N 16 N 00 N
11 20250217 150130 57 100.00 KOSPI 종이·목재 N N N N N 2625 -10 5 -0.38 40947960 15639 34.24 2635 2645 2600 3425 1845 2635 2618.32 2.42 0 2559 2685 2660 2635 2610 2585 2647 2597 200 790 500 1940 5 1 40000000 1050 5.51 0.35 12 0.04 476.00 7521.00 3260 20240202 -19.48 1933 20240805 35.80 2890 -9.17 20250204 2495 5.21 20250212 3245 -19.11 20240220 1933 35.80 20240805 3.13 N 002200 500 200 억 969817 N N 29 N 00 N
12 20250217 140129 57 100.00 KOSPI 종이·목재 N N N N N 2625 -10 5 -0.38 34273620 13094 28.67 2635 2645 2600 3425 1845 2635 2617.51 2.42 0 4594 2685 2660 2635 2610 2585 2647 2597 200 790 500 1940 5 1 40000000 1050 5.51 0.35 12 0.03 476.00 7521.00 3260 20240202 -19.48 1933 20240805 35.80 2890 -9.17 20250204 2495 5.21 20250212 3245 -19.11 20240220 1933 35.80 20240805 3.13 N 002200 500 200 억 969817 N N 29 N 00 N