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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001020/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
20250217,160114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,796,-5,5,-0.62,12350513,15424,27.08,801,805,796,1041,561,801,800.74,0.09,0,7917,868,834,802,768,736,851,785,890,240,500,570,1,1,177983313,1417,4.60,0.48,12,0.01,173.00,1659.00,1050,20241024,-24.19,677,20240805,17.58,869,-8.40,20250103,755,5.43,20250203,1050,-24.19,20241024,677,17.58,20240805,0.02,N,001020,500,889 억,,160208,N,N,1,N,00,N
20250217,150115,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,798,-3,5,-0.37,11990681,14972,26.28,801,805,796,1041,561,801,800.87,0.09,0,8334,868,834,802,768,736,851,785,890,240,500,570,1,1,177983313,1420,4.61,0.48,12,0.01,173.00,1659.00,1050,20241024,-24.00,677,20240805,17.87,869,-8.17,20250103,755,5.70,20250203,1050,-24.00,20241024,677,17.87,20240805,0.02,N,001020,500,889 억,,160208,N,N,0,N,00,N
20250217,140114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,800,-1,5,-0.12,11181416,13958,24.50,801,805,796,1041,561,801,801.08,0.09,0,8387,868,834,802,768,736,851,785,890,240,500,570,1,1,177983313,1424,4.62,0.48,12,0.01,173.00,1659.00,1050,20241024,-23.81,677,20240805,18.17,869,-7.94,20250103,755,5.96,20250203,1050,-23.81,20241024,677,18.17,20240805,0.02,N,001020,500,889 억,,160208,N,N,0,N,00,N
20250217,130114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,800,-1,5,-0.12,9778096,12204,21.42,801,805,796,1041,561,801,801.22,0.09,0,8434,868,834,802,768,736,851,785,890,240,500,570,1,1,177983313,1424,4.62,0.48,12,0.01,173.00,1659.00,1050,20241024,-23.81,677,20240805,18.17,869,-7.94,20250103,755,5.96,20250203,1050,-23.81,20241024,677,18.17,20240805,0.02,N,001020,500,889 억,,160208,N,N,0,N,00,N
20250217,120114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,800,-1,5,-0.12,7550773,9423,16.54,801,805,796,1041,561,801,801.31,0.09,0,6039,868,834,802,768,736,851,785,890,240,500,570,1,1,177983313,1424,4.62,0.48,12,0.01,173.00,1659.00,1050,20241024,-23.81,677,20240805,18.17,869,-7.94,20250103,755,5.96,20250203,1050,-23.81,20241024,677,18.17,20240805,0.02,N,001020,500,889 억,,160208,N,N,0,N,00,N
20250217,110114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,803,2,2,0.25,5306453,6622,11.62,801,805,796,1041,561,801,801.34,0.09,0,4359,868,834,802,768,736,851,785,890,240,500,570,1,1,177983313,1429,4.64,0.48,12,0.00,173.00,1659.00,1050,20241024,-23.52,677,20240805,18.61,869,-7.59,20250103,755,6.36,20250203,1050,-23.52,20241024,677,18.61,20240805,0.02,N,001020,500,889 억,,160208,N,N,0,N,00,N
20250217,100114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,802,1,2,0.12,3005910,3752,6.59,801,805,798,1041,561,801,801.15,0.09,0,1763,868,834,802,768,736,851,785,890,240,500,570,1,1,177983313,1427,4.64,0.48,12,0.00,173.00,1659.00,1050,20241024,-23.62,677,20240805,18.46,869,-7.71,20250103,755,6.23,20250203,1050,-23.62,20241024,677,18.46,20240805,0.02,N,001020,500,889 억,,160208,N,N,0,N,00,N
20250217,090114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,801,0,3,0.00,44856,56,0.10,801,801,801,1041,561,801,801.00,0.09,0,-6,868,834,802,768,736,851,785,890,240,500,570,1,1,177983313,1426,4.63,0.48,12,0.00,173.00,1659.00,1050,20241024,-23.71,677,20240805,18.32,869,-7.83,20250103,755,6.09,20250203,1050,-23.71,20241024,677,18.32,20240805,0.02,N,001020,500,889 억,,160208,N,N,0,N,00,N
20250214,160114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,801,1,2,0.12,45695365,56964,260.34,800,836,770,1040,560,800,802.18,0.05,0,-9968,816,808,794,786,772,801,779,890,240,500,570,1,1,177983313,1426,4.63,0.48,12,0.03,173.00,1659.00,1050,20241024,-23.71,677,20240805,18.32,869,-7.83,20250103,755,6.09,20250203,1050,-23.71,20241024,677,18.32,20240805,0.02,N,001020,500,889 억,,90160,N,N,9,N,00,N
20250214,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,808,8,2,1.00,36868094,46034,210.38,800,836,770,1040,560,800,800.89,0.05,0,-6367,816,808,794,786,772,801,779,890,240,500,570,1,1,177983313,1438,4.67,0.49,12,0.03,173.00,1659.00,1050,20241024,-23.05,677,20240805,19.35,869,-7.02,20250103,755,7.02,20250203,1050,-23.05,20241024,677,19.35,20240805,0.02,N,001020,500,889 억,,90160,N,N,9,N,00,N
20250214,140114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,788,-12,5,-1.50,32984043,41117,187.91,800,836,770,1040,560,800,802.20,0.05,0,-2936,816,808,794,786,772,801,779,890,240,500,570,1,1,177983313,1403,4.55,0.47,12,0.02,173.00,1659.00,1050,20241024,-24.95,677,20240805,16.40,869,-9.32,20250103,755,4.37,20250203,1050,-24.95,20241024,677,16.40,20240805,0.02,N,001020,500,889 억,,90160,N,N,9,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 20250217 160114 57 100.00 KOSPI 종이·목재 N N N N N 796 -5 5 -0.62 12350513 15424 27.08 801 805 796 1041 561 801 800.74 0.09 0 7917 868 834 802 768 736 851 785 890 240 500 570 1 1 177983313 1417 4.60 0.48 12 0.01 173.00 1659.00 1050 20241024 -24.19 677 20240805 17.58 869 -8.40 20250103 755 5.43 20250203 1050 -24.19 20241024 677 17.58 20240805 0.02 N 001020 500 889 억 160208 N N 1 N 00 N
3 20250217 150115 57 100.00 KOSPI 종이·목재 N N N N N 798 -3 5 -0.37 11990681 14972 26.28 801 805 796 1041 561 801 800.87 0.09 0 8334 868 834 802 768 736 851 785 890 240 500 570 1 1 177983313 1420 4.61 0.48 12 0.01 173.00 1659.00 1050 20241024 -24.00 677 20240805 17.87 869 -8.17 20250103 755 5.70 20250203 1050 -24.00 20241024 677 17.87 20240805 0.02 N 001020 500 889 억 160208 N N 0 N 00 N
4 20250217 140114 57 100.00 KOSPI 종이·목재 N N N N N 800 -1 5 -0.12 11181416 13958 24.50 801 805 796 1041 561 801 801.08 0.09 0 8387 868 834 802 768 736 851 785 890 240 500 570 1 1 177983313 1424 4.62 0.48 12 0.01 173.00 1659.00 1050 20241024 -23.81 677 20240805 18.17 869 -7.94 20250103 755 5.96 20250203 1050 -23.81 20241024 677 18.17 20240805 0.02 N 001020 500 889 억 160208 N N 0 N 00 N
5 20250217 130114 57 100.00 KOSPI 종이·목재 N N N N N 800 -1 5 -0.12 9778096 12204 21.42 801 805 796 1041 561 801 801.22 0.09 0 8434 868 834 802 768 736 851 785 890 240 500 570 1 1 177983313 1424 4.62 0.48 12 0.01 173.00 1659.00 1050 20241024 -23.81 677 20240805 18.17 869 -7.94 20250103 755 5.96 20250203 1050 -23.81 20241024 677 18.17 20240805 0.02 N 001020 500 889 억 160208 N N 0 N 00 N
6 20250217 120114 57 100.00 KOSPI 종이·목재 N N N N N 800 -1 5 -0.12 7550773 9423 16.54 801 805 796 1041 561 801 801.31 0.09 0 6039 868 834 802 768 736 851 785 890 240 500 570 1 1 177983313 1424 4.62 0.48 12 0.01 173.00 1659.00 1050 20241024 -23.81 677 20240805 18.17 869 -7.94 20250103 755 5.96 20250203 1050 -23.81 20241024 677 18.17 20240805 0.02 N 001020 500 889 억 160208 N N 0 N 00 N
7 20250217 110114 57 100.00 KOSPI 종이·목재 N N N N N 803 2 2 0.25 5306453 6622 11.62 801 805 796 1041 561 801 801.34 0.09 0 4359 868 834 802 768 736 851 785 890 240 500 570 1 1 177983313 1429 4.64 0.48 12 0.00 173.00 1659.00 1050 20241024 -23.52 677 20240805 18.61 869 -7.59 20250103 755 6.36 20250203 1050 -23.52 20241024 677 18.61 20240805 0.02 N 001020 500 889 억 160208 N N 0 N 00 N
8 20250217 100114 57 100.00 KOSPI 종이·목재 N N N N N 802 1 2 0.12 3005910 3752 6.59 801 805 798 1041 561 801 801.15 0.09 0 1763 868 834 802 768 736 851 785 890 240 500 570 1 1 177983313 1427 4.64 0.48 12 0.00 173.00 1659.00 1050 20241024 -23.62 677 20240805 18.46 869 -7.71 20250103 755 6.23 20250203 1050 -23.62 20241024 677 18.46 20240805 0.02 N 001020 500 889 억 160208 N N 0 N 00 N
9 20250217 090114 57 100.00 KOSPI 종이·목재 N N N N N 801 0 3 0.00 44856 56 0.10 801 801 801 1041 561 801 801.00 0.09 0 -6 868 834 802 768 736 851 785 890 240 500 570 1 1 177983313 1426 4.63 0.48 12 0.00 173.00 1659.00 1050 20241024 -23.71 677 20240805 18.32 869 -7.83 20250103 755 6.09 20250203 1050 -23.71 20241024 677 18.32 20240805 0.02 N 001020 500 889 억 160208 N N 0 N 00 N
10 20250214 160114 57 100.00 KOSPI 종이·목재 N N N N N 801 1 2 0.12 45695365 56964 260.34 800 836 770 1040 560 800 802.18 0.05 0 -9968 816 808 794 786 772 801 779 890 240 500 570 1 1 177983313 1426 4.63 0.48 12 0.03 173.00 1659.00 1050 20241024 -23.71 677 20240805 18.32 869 -7.83 20250103 755 6.09 20250203 1050 -23.71 20241024 677 18.32 20240805 0.02 N 001020 500 889 억 90160 N N 9 N 00 N
11 20250214 150114 57 100.00 KOSPI 종이·목재 N N N N N 808 8 2 1.00 36868094 46034 210.38 800 836 770 1040 560 800 800.89 0.05 0 -6367 816 808 794 786 772 801 779 890 240 500 570 1 1 177983313 1438 4.67 0.49 12 0.03 173.00 1659.00 1050 20241024 -23.05 677 20240805 19.35 869 -7.02 20250103 755 7.02 20250203 1050 -23.05 20241024 677 19.35 20240805 0.02 N 001020 500 889 억 90160 N N 9 N 00 N
12 20250214 140114 57 100.00 KOSPI 종이·목재 N N N N N 788 -12 5 -1.50 32984043 41117 187.91 800 836 770 1040 560 800 802.20 0.05 0 -2936 816 808 794 786 772 801 779 890 240 500 570 1 1 177983313 1403 4.55 0.47 12 0.02 173.00 1659.00 1050 20241024 -24.95 677 20240805 16.40 869 -9.32 20250103 755 4.37 20250203 1050 -24.95 20241024 677 16.40 20240805 0.02 N 001020 500 889 억 90160 N N 9 N 00 N