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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009460/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
20250228,160250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,714,-2,5,-0.28,83509768,117620,207.19,714,716,705,930,502,716,710.00,0.15,0,-2359,732,724,716,708,700,720,704,298,214,500,510,1,1,59667486,426,-2.44,0.47,12,0.20,-293.00,1526.00,930,20240222,-23.23,640,20241118,11.56,827,-13.66,20250116,705,1.28,20250228,905,-21.10,20240228,640,11.56,20241118,0.17,N,009460,500,298 억,,92111,N,N,0,N,00,N
20250228,150250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,-7,5,-0.98,79749401,112325,197.86,714,716,705,930,502,716,709.99,0.15,0,-2239,732,724,716,708,700,720,704,298,214,500,510,1,1,59667486,423,-2.42,0.46,12,0.19,-293.00,1526.00,930,20240222,-23.76,640,20241118,10.78,827,-14.27,20250116,705,0.57,20250228,905,-21.66,20240228,640,10.78,20241118,0.17,N,009460,500,298 억,,92111,N,N,0,N,00,N
20250228,140251,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,713,-3,5,-0.42,75682043,106598,187.78,714,716,705,930,502,716,709.98,0.15,0,-2241,732,724,716,708,700,720,704,298,214,500,510,1,1,59667486,425,-2.43,0.47,12,0.18,-293.00,1526.00,930,20240222,-23.33,640,20241118,11.41,827,-13.78,20250116,705,1.13,20250228,905,-21.22,20240228,640,11.41,20241118,0.17,N,009460,500,298 억,,92111,N,N,0,N,00,N
20250228,130251,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,708,-8,5,-1.12,44011141,61954,109.13,714,716,705,930,502,716,710.38,0.15,0,-2467,732,724,716,708,700,720,704,298,214,500,510,1,1,59667486,422,-2.42,0.46,12,0.10,-293.00,1526.00,930,20240222,-23.87,640,20241118,10.62,827,-14.39,20250116,705,0.43,20250228,905,-21.77,20240228,640,10.62,20241118,0.17,N,009460,500,298 억,,92111,N,N,0,N,00,N
20250228,120249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,707,-9,5,-1.26,42833398,60290,106.20,714,716,705,930,502,716,710.46,0.15,0,-2113,732,724,716,708,700,720,704,298,214,500,510,1,1,59667486,422,-2.41,0.46,12,0.10,-293.00,1526.00,930,20240222,-23.98,640,20241118,10.47,827,-14.51,20250116,705,0.28,20250228,905,-21.88,20240228,640,10.47,20241118,0.17,N,009460,500,298 억,,92111,N,N,0,N,00,N
20250228,110250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,710,-6,5,-0.84,29983877,42125,74.20,714,716,709,930,502,716,711.78,0.15,0,-1726,732,724,716,708,700,720,704,298,214,500,510,1,1,59667486,424,-2.42,0.47,12,0.07,-293.00,1526.00,930,20240222,-23.66,640,20241118,10.94,827,-14.15,20250116,706,0.57,20250102,905,-21.55,20240228,640,10.94,20241118,0.17,N,009460,500,298 억,,92111,N,N,0,N,00,N
20250228,100249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,713,-3,5,-0.42,15639742,21994,38.74,714,716,710,930,502,716,711.09,0.15,0,-1457,732,724,716,708,700,720,704,298,214,500,510,1,1,59667486,425,-2.43,0.47,12,0.04,-293.00,1526.00,930,20240222,-23.33,640,20241118,11.41,827,-13.78,20250116,706,0.99,20250102,905,-21.22,20240228,640,11.41,20241118,0.17,N,009460,500,298 억,,92111,N,N,0,N,00,N
20250228,090250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,713,-3,5,-0.42,892725,1253,2.21,714,714,711,930,502,716,712.47,0.15,0,-1251,732,724,716,708,700,720,704,298,214,500,510,1,1,59667486,425,-2.43,0.47,12,0.00,-293.00,1526.00,930,20240222,-23.33,640,20241118,11.41,827,-13.78,20250116,706,0.99,20250102,905,-21.22,20240228,640,11.41,20241118,0.17,N,009460,500,298 억,,92111,N,N,0,N,00,N
20250227,160247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,716,-1,5,-0.14,40443979,56769,127.46,724,724,708,932,502,717,712.43,0.16,0,-1806,739,728,722,711,705,725,708,298,215,500,510,1,1,59667486,427,-2.44,0.47,12,0.10,-293.00,1526.00,930,20240222,-23.01,640,20241118,11.88,827,-13.42,20250116,706,1.42,20250102,905,-20.88,20240228,640,11.88,20241118,0.17,N,009460,500,298 억,,93959,N,N,36,N,00,N
20250227,150248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,715,-2,5,-0.28,39690427,55716,125.10,724,724,708,932,502,717,712.37,0.16,0,-1622,739,728,722,711,705,725,708,298,215,500,510,1,1,59667486,427,-2.44,0.47,12,0.09,-293.00,1526.00,930,20240222,-23.12,640,20241118,11.72,827,-13.54,20250116,706,1.27,20250102,905,-20.99,20240228,640,11.72,20241118,0.17,N,009460,500,298 억,,93959,N,N,36,N,00,N
20250227,140248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,713,-4,5,-0.56,36788866,51661,115.99,724,724,708,932,502,717,712.12,0.16,0,-1144,739,728,722,711,705,725,708,298,215,500,510,1,1,59667486,425,-2.43,0.47,12,0.09,-293.00,1526.00,930,20240222,-23.33,640,20241118,11.41,827,-13.78,20250116,706,0.99,20250102,905,-21.22,20240228,640,11.41,20241118,0.17,N,009460,500,298 억,,93959,N,N,36,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 20250228 160250 57 100.00 KOSPI 종이·목재 N N N N N 714 -2 5 -0.28 83509768 117620 207.19 714 716 705 930 502 716 710.00 0.15 0 -2359 732 724 716 708 700 720 704 298 214 500 510 1 1 59667486 426 -2.44 0.47 12 0.20 -293.00 1526.00 930 20240222 -23.23 640 20241118 11.56 827 -13.66 20250116 705 1.28 20250228 905 -21.10 20240228 640 11.56 20241118 0.17 N 009460 500 298 억 92111 N N 0 N 00 N
3 20250228 150250 57 100.00 KOSPI 종이·목재 N N N N N 709 -7 5 -0.98 79749401 112325 197.86 714 716 705 930 502 716 709.99 0.15 0 -2239 732 724 716 708 700 720 704 298 214 500 510 1 1 59667486 423 -2.42 0.46 12 0.19 -293.00 1526.00 930 20240222 -23.76 640 20241118 10.78 827 -14.27 20250116 705 0.57 20250228 905 -21.66 20240228 640 10.78 20241118 0.17 N 009460 500 298 억 92111 N N 0 N 00 N
4 20250228 140251 57 100.00 KOSPI 종이·목재 N N N N N 713 -3 5 -0.42 75682043 106598 187.78 714 716 705 930 502 716 709.98 0.15 0 -2241 732 724 716 708 700 720 704 298 214 500 510 1 1 59667486 425 -2.43 0.47 12 0.18 -293.00 1526.00 930 20240222 -23.33 640 20241118 11.41 827 -13.78 20250116 705 1.13 20250228 905 -21.22 20240228 640 11.41 20241118 0.17 N 009460 500 298 억 92111 N N 0 N 00 N
5 20250228 130251 57 100.00 KOSPI 종이·목재 N N N N N 708 -8 5 -1.12 44011141 61954 109.13 714 716 705 930 502 716 710.38 0.15 0 -2467 732 724 716 708 700 720 704 298 214 500 510 1 1 59667486 422 -2.42 0.46 12 0.10 -293.00 1526.00 930 20240222 -23.87 640 20241118 10.62 827 -14.39 20250116 705 0.43 20250228 905 -21.77 20240228 640 10.62 20241118 0.17 N 009460 500 298 억 92111 N N 0 N 00 N
6 20250228 120249 57 100.00 KOSPI 종이·목재 N N N N N 707 -9 5 -1.26 42833398 60290 106.20 714 716 705 930 502 716 710.46 0.15 0 -2113 732 724 716 708 700 720 704 298 214 500 510 1 1 59667486 422 -2.41 0.46 12 0.10 -293.00 1526.00 930 20240222 -23.98 640 20241118 10.47 827 -14.51 20250116 705 0.28 20250228 905 -21.88 20240228 640 10.47 20241118 0.17 N 009460 500 298 억 92111 N N 0 N 00 N
7 20250228 110250 57 100.00 KOSPI 종이·목재 N N N N N 710 -6 5 -0.84 29983877 42125 74.20 714 716 709 930 502 716 711.78 0.15 0 -1726 732 724 716 708 700 720 704 298 214 500 510 1 1 59667486 424 -2.42 0.47 12 0.07 -293.00 1526.00 930 20240222 -23.66 640 20241118 10.94 827 -14.15 20250116 706 0.57 20250102 905 -21.55 20240228 640 10.94 20241118 0.17 N 009460 500 298 억 92111 N N 0 N 00 N
8 20250228 100249 57 100.00 KOSPI 종이·목재 N N N N N 713 -3 5 -0.42 15639742 21994 38.74 714 716 710 930 502 716 711.09 0.15 0 -1457 732 724 716 708 700 720 704 298 214 500 510 1 1 59667486 425 -2.43 0.47 12 0.04 -293.00 1526.00 930 20240222 -23.33 640 20241118 11.41 827 -13.78 20250116 706 0.99 20250102 905 -21.22 20240228 640 11.41 20241118 0.17 N 009460 500 298 억 92111 N N 0 N 00 N
9 20250228 090250 57 100.00 KOSPI 종이·목재 N N N N N 713 -3 5 -0.42 892725 1253 2.21 714 714 711 930 502 716 712.47 0.15 0 -1251 732 724 716 708 700 720 704 298 214 500 510 1 1 59667486 425 -2.43 0.47 12 0.00 -293.00 1526.00 930 20240222 -23.33 640 20241118 11.41 827 -13.78 20250116 706 0.99 20250102 905 -21.22 20240228 640 11.41 20241118 0.17 N 009460 500 298 억 92111 N N 0 N 00 N
10 20250227 160247 57 100.00 KOSPI 종이·목재 N N N N N 716 -1 5 -0.14 40443979 56769 127.46 724 724 708 932 502 717 712.43 0.16 0 -1806 739 728 722 711 705 725 708 298 215 500 510 1 1 59667486 427 -2.44 0.47 12 0.10 -293.00 1526.00 930 20240222 -23.01 640 20241118 11.88 827 -13.42 20250116 706 1.42 20250102 905 -20.88 20240228 640 11.88 20241118 0.17 N 009460 500 298 억 93959 N N 36 N 00 N
11 20250227 150248 57 100.00 KOSPI 종이·목재 N N N N N 715 -2 5 -0.28 39690427 55716 125.10 724 724 708 932 502 717 712.37 0.16 0 -1622 739 728 722 711 705 725 708 298 215 500 510 1 1 59667486 427 -2.44 0.47 12 0.09 -293.00 1526.00 930 20240222 -23.12 640 20241118 11.72 827 -13.54 20250116 706 1.27 20250102 905 -20.99 20240228 640 11.72 20241118 0.17 N 009460 500 298 억 93959 N N 36 N 00 N
12 20250227 140248 57 100.00 KOSPI 종이·목재 N N N N N 713 -4 5 -0.56 36788866 51661 115.99 724 724 708 932 502 717 712.12 0.16 0 -1144 739 728 722 711 705 725 708 298 215 500 510 1 1 59667486 425 -2.43 0.47 12 0.09 -293.00 1526.00 930 20240222 -23.33 640 20241118 11.41 827 -13.78 20250116 706 0.99 20250102 905 -21.22 20240228 640 11.41 20241118 0.17 N 009460 500 298 억 93959 N N 36 N 00 N