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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-10,5,-0.36,37933675,13921,108.98,2715,2745,2710,3560,1920,2740,2724.74,2.80,0,-4858,2773,2756,2738,2721,2703,2757,2722,200,820,500,2020,5,1,40000000,1092,5.74,0.36,12,0.03,476.00,7521.00,3210,20240319,-14.95,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.90,N,002200,500,200 억,,1118952,N,N,5,N,00,N
20250307,150128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-10,5,-0.36,23396865,8591,67.25,2715,2745,2710,3560,1920,2740,2723.42,2.80,0,-1956,2773,2756,2738,2721,2703,2757,2722,200,820,500,2020,5,1,40000000,1092,5.74,0.36,12,0.02,476.00,7521.00,3210,20240319,-14.95,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.90,N,002200,500,200 억,,1118952,N,N,5,N,00,N
20250307,140127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2725,-15,5,-0.55,22362685,8211,64.28,2715,2745,2710,3560,1920,2740,2723.50,2.80,0,-1893,2773,2756,2738,2721,2703,2757,2722,200,820,500,2020,5,1,40000000,1090,5.72,0.36,12,0.02,476.00,7521.00,3210,20240319,-15.11,1933,20240805,40.97,2890,-5.71,20250204,2495,9.22,20250212,3210,-15.11,20240319,1933,40.97,20240805,2.90,N,002200,500,200 억,,1118952,N,N,5,N,00,N
20250307,130128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2720,-20,5,-0.73,15534560,5700,44.62,2715,2745,2710,3560,1920,2740,2725.36,2.80,0,-1433,2773,2756,2738,2721,2703,2757,2722,200,820,500,2020,5,1,40000000,1088,5.71,0.36,12,0.01,476.00,7521.00,3210,20240319,-15.26,1933,20240805,40.71,2890,-5.88,20250204,2495,9.02,20250212,3210,-15.26,20240319,1933,40.71,20240805,2.90,N,002200,500,200 억,,1118952,N,N,5,N,00,N
20250307,120128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2720,-20,5,-0.73,10119040,3709,29.04,2715,2745,2710,3560,1920,2740,2728.24,2.80,0,-1374,2773,2756,2738,2721,2703,2757,2722,200,820,500,2020,5,1,40000000,1088,5.71,0.36,12,0.01,476.00,7521.00,3210,20240319,-15.26,1933,20240805,40.71,2890,-5.88,20250204,2495,9.02,20250212,3210,-15.26,20240319,1933,40.71,20240805,2.90,N,002200,500,200 억,,1118952,N,N,5,N,00,N
20250307,110128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,-5,5,-0.18,10059030,3687,28.86,2715,2745,2710,3560,1920,2740,2728.24,2.80,0,-1361,2773,2756,2738,2721,2703,2757,2722,200,820,500,2020,5,1,40000000,1094,5.75,0.36,12,0.01,476.00,7521.00,3210,20240319,-14.80,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3210,-14.80,20240319,1933,41.49,20240805,2.90,N,002200,500,200 억,,1118952,N,N,5,N,00,N
20250307,100128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2735,-5,5,-0.18,7801250,2857,22.37,2715,2745,2710,3560,1920,2740,2730.57,2.80,0,-1359,2773,2756,2738,2721,2703,2757,2722,200,820,500,2020,5,1,40000000,1094,5.75,0.36,12,0.01,476.00,7521.00,3210,20240319,-14.80,1933,20240805,41.49,2890,-5.36,20250204,2495,9.62,20250212,3210,-14.80,20240319,1933,41.49,20240805,2.90,N,002200,500,200 억,,1118952,N,N,5,N,00,N
20250307,090128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2715,-25,5,-0.91,1267905,467,3.66,2715,2715,2715,3560,1920,2740,2715.00,2.80,0,12,2773,2756,2738,2721,2703,2757,2722,200,820,500,2020,5,1,40000000,1086,5.70,0.36,12,0.00,476.00,7521.00,3210,20240319,-15.42,1933,20240805,40.46,2890,-6.06,20250204,2495,8.82,20250212,3210,-15.42,20240319,1933,40.46,20240805,2.90,N,002200,500,200 억,,1118952,N,N,5,N,00,N
20250306,160128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2740,0,3,0.00,34819935,12774,40.40,2740,2755,2720,3560,1920,2740,2725.84,2.81,0,-4866,2780,2760,2735,2715,2690,2770,2725,200,820,500,2020,5,1,40000000,1096,5.76,0.36,12,0.03,476.00,7521.00,3210,20240319,-14.64,1933,20240805,41.75,2890,-5.19,20250204,2495,9.82,20250212,3210,-14.64,20240319,1933,41.75,20240805,2.90,N,002200,500,200 억,,1122175,N,N,5,N,00,N
20250306,150127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-10,5,-0.36,23012265,8450,26.72,2740,2755,2720,3560,1920,2740,2723.34,2.81,0,-1621,2780,2760,2735,2715,2690,2770,2725,200,820,500,2020,5,1,40000000,1092,5.74,0.36,12,0.02,476.00,7521.00,3210,20240319,-14.95,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.90,N,002200,500,200 억,,1122175,N,N,18,N,00,N
20250306,140128,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2730,-10,5,-0.36,22843025,8388,26.53,2740,2755,2720,3560,1920,2740,2723.30,2.81,0,-1606,2780,2760,2735,2715,2690,2770,2725,200,820,500,2020,5,1,40000000,1092,5.74,0.36,12,0.02,476.00,7521.00,3210,20240319,-14.95,1933,20240805,41.23,2890,-5.54,20250204,2495,9.42,20250212,3210,-14.95,20240319,1933,41.23,20240805,2.90,N,002200,500,200 억,,1122175,N,N,18,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 20250307 160128 57 100.00 KOSPI 종이·목재 N N N N N 2730 -10 5 -0.36 37933675 13921 108.98 2715 2745 2710 3560 1920 2740 2724.74 2.80 0 -4858 2773 2756 2738 2721 2703 2757 2722 200 820 500 2020 5 1 40000000 1092 5.74 0.36 12 0.03 476.00 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 2.90 N 002200 500 200 억 1118952 N N 5 N 00 N
3 20250307 150128 57 100.00 KOSPI 종이·목재 N N N N N 2730 -10 5 -0.36 23396865 8591 67.25 2715 2745 2710 3560 1920 2740 2723.42 2.80 0 -1956 2773 2756 2738 2721 2703 2757 2722 200 820 500 2020 5 1 40000000 1092 5.74 0.36 12 0.02 476.00 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 2.90 N 002200 500 200 억 1118952 N N 5 N 00 N
4 20250307 140127 57 100.00 KOSPI 종이·목재 N N N N N 2725 -15 5 -0.55 22362685 8211 64.28 2715 2745 2710 3560 1920 2740 2723.50 2.80 0 -1893 2773 2756 2738 2721 2703 2757 2722 200 820 500 2020 5 1 40000000 1090 5.72 0.36 12 0.02 476.00 7521.00 3210 20240319 -15.11 1933 20240805 40.97 2890 -5.71 20250204 2495 9.22 20250212 3210 -15.11 20240319 1933 40.97 20240805 2.90 N 002200 500 200 억 1118952 N N 5 N 00 N
5 20250307 130128 57 100.00 KOSPI 종이·목재 N N N N N 2720 -20 5 -0.73 15534560 5700 44.62 2715 2745 2710 3560 1920 2740 2725.36 2.80 0 -1433 2773 2756 2738 2721 2703 2757 2722 200 820 500 2020 5 1 40000000 1088 5.71 0.36 12 0.01 476.00 7521.00 3210 20240319 -15.26 1933 20240805 40.71 2890 -5.88 20250204 2495 9.02 20250212 3210 -15.26 20240319 1933 40.71 20240805 2.90 N 002200 500 200 억 1118952 N N 5 N 00 N
6 20250307 120128 57 100.00 KOSPI 종이·목재 N N N N N 2720 -20 5 -0.73 10119040 3709 29.04 2715 2745 2710 3560 1920 2740 2728.24 2.80 0 -1374 2773 2756 2738 2721 2703 2757 2722 200 820 500 2020 5 1 40000000 1088 5.71 0.36 12 0.01 476.00 7521.00 3210 20240319 -15.26 1933 20240805 40.71 2890 -5.88 20250204 2495 9.02 20250212 3210 -15.26 20240319 1933 40.71 20240805 2.90 N 002200 500 200 억 1118952 N N 5 N 00 N
7 20250307 110128 57 100.00 KOSPI 종이·목재 N N N N N 2735 -5 5 -0.18 10059030 3687 28.86 2715 2745 2710 3560 1920 2740 2728.24 2.80 0 -1361 2773 2756 2738 2721 2703 2757 2722 200 820 500 2020 5 1 40000000 1094 5.75 0.36 12 0.01 476.00 7521.00 3210 20240319 -14.80 1933 20240805 41.49 2890 -5.36 20250204 2495 9.62 20250212 3210 -14.80 20240319 1933 41.49 20240805 2.90 N 002200 500 200 억 1118952 N N 5 N 00 N
8 20250307 100128 57 100.00 KOSPI 종이·목재 N N N N N 2735 -5 5 -0.18 7801250 2857 22.37 2715 2745 2710 3560 1920 2740 2730.57 2.80 0 -1359 2773 2756 2738 2721 2703 2757 2722 200 820 500 2020 5 1 40000000 1094 5.75 0.36 12 0.01 476.00 7521.00 3210 20240319 -14.80 1933 20240805 41.49 2890 -5.36 20250204 2495 9.62 20250212 3210 -14.80 20240319 1933 41.49 20240805 2.90 N 002200 500 200 억 1118952 N N 5 N 00 N
9 20250307 090128 57 100.00 KOSPI 종이·목재 N N N N N 2715 -25 5 -0.91 1267905 467 3.66 2715 2715 2715 3560 1920 2740 2715.00 2.80 0 12 2773 2756 2738 2721 2703 2757 2722 200 820 500 2020 5 1 40000000 1086 5.70 0.36 12 0.00 476.00 7521.00 3210 20240319 -15.42 1933 20240805 40.46 2890 -6.06 20250204 2495 8.82 20250212 3210 -15.42 20240319 1933 40.46 20240805 2.90 N 002200 500 200 억 1118952 N N 5 N 00 N
10 20250306 160128 57 100.00 KOSPI 종이·목재 N N N N N 2740 0 3 0.00 34819935 12774 40.40 2740 2755 2720 3560 1920 2740 2725.84 2.81 0 -4866 2780 2760 2735 2715 2690 2770 2725 200 820 500 2020 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 2.90 N 002200 500 200 억 1122175 N N 5 N 00 N
11 20250306 150127 57 100.00 KOSPI 종이·목재 N N N N N 2730 -10 5 -0.36 23012265 8450 26.72 2740 2755 2720 3560 1920 2740 2723.34 2.81 0 -1621 2780 2760 2735 2715 2690 2770 2725 200 820 500 2020 5 1 40000000 1092 5.74 0.36 12 0.02 476.00 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 2.90 N 002200 500 200 억 1122175 N N 18 N 00 N
12 20250306 140128 57 100.00 KOSPI 종이·목재 N N N N N 2730 -10 5 -0.36 22843025 8388 26.53 2740 2755 2720 3560 1920 2740 2723.30 2.81 0 -1606 2780 2760 2735 2715 2690 2770 2725 200 820 500 2020 5 1 40000000 1092 5.74 0.36 12 0.02 476.00 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 2.90 N 002200 500 200 억 1122175 N N 18 N 00 N