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
025750/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
20250228,160407,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,900,-50,5,-5.26,905595674,988846,69.52,931,944,899,1235,665,950,915.85,2.88,0,19253,1020,984,953,917,886,1003,936,838,285,1000,660,1,1,80565149,725,-5.08,0.52,12,1.23,-177.00,1734.00,1240,20250123,-27.42,569,20241209,58.17,1240,-27.42,20250123,635,41.73,20250102,1240,-27.42,20250123,569,58.17,20241209,2.40,N,025750,1000,837 억,,2322943,N,N,0,N,00,N
20250228,150409,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,902,-48,5,-5.05,859892341,938106,65.95,931,944,899,1235,665,950,916.62,2.88,0,27070,1020,984,953,917,886,1003,936,838,285,1000,660,1,1,80565149,727,-5.10,0.52,12,1.16,-177.00,1734.00,1240,20250123,-27.26,569,20241209,58.52,1240,-27.26,20250123,635,42.05,20250102,1240,-27.26,20250123,569,58.52,20241209,2.40,N,025750,1000,837 억,,2322943,N,N,0,N,00,N
20250228,140410,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,904,-46,5,-4.84,781791664,851583,59.87,931,944,899,1235,665,950,918.04,2.88,0,2207,1020,984,953,917,886,1003,936,838,285,1000,660,1,1,80565149,728,-5.11,0.52,12,1.06,-177.00,1734.00,1240,20250123,-27.10,569,20241209,58.88,1240,-27.10,20250123,635,42.36,20250102,1240,-27.10,20250123,569,58.88,20241209,2.40,N,025750,1000,837 억,,2322943,N,N,0,N,00,N
20250228,130409,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,902,-48,5,-5.05,713132455,775556,54.52,931,944,899,1235,665,950,919.51,2.88,0,-10614,1020,984,953,917,886,1003,936,838,285,1000,660,1,1,80565149,727,-5.10,0.52,12,0.96,-177.00,1734.00,1240,20250123,-27.26,569,20241209,58.52,1240,-27.26,20250123,635,42.05,20250102,1240,-27.26,20250123,569,58.52,20241209,2.40,N,025750,1000,837 억,,2322943,N,N,0,N,00,N
20250228,120407,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,908,-42,5,-4.42,592595011,641997,45.13,931,944,906,1235,665,950,923.05,2.88,0,-24740,1020,984,953,917,886,1003,936,838,285,1000,660,1,1,80565149,732,-5.13,0.52,12,0.80,-177.00,1734.00,1240,20250123,-26.77,569,20241209,59.58,1240,-26.77,20250123,635,42.99,20250102,1240,-26.77,20250123,569,59.58,20241209,2.40,N,025750,1000,837 억,,2322943,N,N,0,N,00,N
20250228,110407,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,919,-31,5,-3.26,456436575,492737,34.64,931,944,917,1235,665,950,926.32,2.88,0,-32069,1020,984,953,917,886,1003,936,838,285,1000,660,1,1,80565149,740,-5.19,0.53,12,0.61,-177.00,1734.00,1240,20250123,-25.89,569,20241209,61.51,1240,-25.89,20250123,635,44.72,20250102,1240,-25.89,20250123,569,61.51,20241209,2.40,N,025750,1000,837 억,,2322943,N,N,0,N,00,N
20250228,100407,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,923,-27,5,-2.84,374923532,404226,28.42,931,944,917,1235,665,950,927.50,2.88,0,-30704,1020,984,953,917,886,1003,936,838,285,1000,660,1,1,80565149,744,-5.21,0.53,12,0.50,-177.00,1734.00,1240,20250123,-25.56,569,20241209,62.21,1240,-25.56,20250123,635,45.35,20250102,1240,-25.56,20250123,569,62.21,20241209,2.40,N,025750,1000,837 억,,2322943,N,N,0,N,00,N
20250228,090408,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,930,-20,5,-2.11,65718085,70622,4.96,931,943,926,1235,665,950,930.54,2.88,0,-29272,1020,984,953,917,886,1003,936,838,285,1000,660,1,1,80565149,749,-5.25,0.54,12,0.09,-177.00,1734.00,1240,20250123,-25.00,569,20241209,63.44,1240,-25.00,20250123,635,46.46,20250102,1240,-25.00,20250123,569,63.44,20241209,2.40,N,025750,1000,837 억,,2322943,N,N,0,N,00,N
20250227,160406,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,950,20,2,2.15,1366938546,1416414,146.90,929,989,922,1209,651,930,965.07,2.72,0,110469,990,959,943,912,896,952,905,838,279,1000,650,1,1,80565149,765,-5.37,0.55,12,1.76,-177.00,1734.00,1240,20250123,-23.39,569,20241209,66.96,1240,-23.39,20250123,635,49.61,20250102,1240,-23.39,20250123,569,66.96,20241209,2.36,N,025750,1000,837 억,,2188197,N,N,49,N,00,N
20250227,150404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,955,25,2,2.69,1338703463,1386801,143.83,929,989,922,1209,651,930,965.32,2.72,0,98962,990,959,943,912,896,952,905,838,279,1000,650,1,1,80565149,769,-5.40,0.55,12,1.72,-177.00,1734.00,1240,20250123,-22.98,569,20241209,67.84,1240,-22.98,20250123,635,50.39,20250102,1240,-22.98,20250123,569,67.84,20241209,2.36,N,025750,1000,837 억,,2188197,N,N,49,N,00,N
20250227,140406,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,954,24,2,2.58,1010676488,1048944,108.79,929,989,922,1209,651,930,963.52,2.72,0,91703,990,959,943,912,896,952,905,838,279,1000,650,1,1,80565149,769,-5.39,0.55,12,1.30,-177.00,1734.00,1240,20250123,-23.06,569,20241209,67.66,1240,-23.06,20250123,635,50.24,20250102,1240,-23.06,20250123,569,67.66,20241209,2.36,N,025750,1000,837 억,,2188197,N,N,49,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 160407 57 100.00 KOSPI 종이·목재 N N N N N 900 -50 5 -5.26 905595674 988846 69.52 931 944 899 1235 665 950 915.85 2.88 0 19253 1020 984 953 917 886 1003 936 838 285 1000 660 1 1 80565149 725 -5.08 0.52 12 1.23 -177.00 1734.00 1240 20250123 -27.42 569 20241209 58.17 1240 -27.42 20250123 635 41.73 20250102 1240 -27.42 20250123 569 58.17 20241209 2.40 N 025750 1000 837 억 2322943 N N 0 N 00 N
3 20250228 150409 57 100.00 KOSPI 종이·목재 N N N N N 902 -48 5 -5.05 859892341 938106 65.95 931 944 899 1235 665 950 916.62 2.88 0 27070 1020 984 953 917 886 1003 936 838 285 1000 660 1 1 80565149 727 -5.10 0.52 12 1.16 -177.00 1734.00 1240 20250123 -27.26 569 20241209 58.52 1240 -27.26 20250123 635 42.05 20250102 1240 -27.26 20250123 569 58.52 20241209 2.40 N 025750 1000 837 억 2322943 N N 0 N 00 N
4 20250228 140410 57 100.00 KOSPI 종이·목재 N N N N N 904 -46 5 -4.84 781791664 851583 59.87 931 944 899 1235 665 950 918.04 2.88 0 2207 1020 984 953 917 886 1003 936 838 285 1000 660 1 1 80565149 728 -5.11 0.52 12 1.06 -177.00 1734.00 1240 20250123 -27.10 569 20241209 58.88 1240 -27.10 20250123 635 42.36 20250102 1240 -27.10 20250123 569 58.88 20241209 2.40 N 025750 1000 837 억 2322943 N N 0 N 00 N
5 20250228 130409 57 100.00 KOSPI 종이·목재 N N N N N 902 -48 5 -5.05 713132455 775556 54.52 931 944 899 1235 665 950 919.51 2.88 0 -10614 1020 984 953 917 886 1003 936 838 285 1000 660 1 1 80565149 727 -5.10 0.52 12 0.96 -177.00 1734.00 1240 20250123 -27.26 569 20241209 58.52 1240 -27.26 20250123 635 42.05 20250102 1240 -27.26 20250123 569 58.52 20241209 2.40 N 025750 1000 837 억 2322943 N N 0 N 00 N
6 20250228 120407 57 100.00 KOSPI 종이·목재 N N N N N 908 -42 5 -4.42 592595011 641997 45.13 931 944 906 1235 665 950 923.05 2.88 0 -24740 1020 984 953 917 886 1003 936 838 285 1000 660 1 1 80565149 732 -5.13 0.52 12 0.80 -177.00 1734.00 1240 20250123 -26.77 569 20241209 59.58 1240 -26.77 20250123 635 42.99 20250102 1240 -26.77 20250123 569 59.58 20241209 2.40 N 025750 1000 837 억 2322943 N N 0 N 00 N
7 20250228 110407 57 100.00 KOSPI 종이·목재 N N N N N 919 -31 5 -3.26 456436575 492737 34.64 931 944 917 1235 665 950 926.32 2.88 0 -32069 1020 984 953 917 886 1003 936 838 285 1000 660 1 1 80565149 740 -5.19 0.53 12 0.61 -177.00 1734.00 1240 20250123 -25.89 569 20241209 61.51 1240 -25.89 20250123 635 44.72 20250102 1240 -25.89 20250123 569 61.51 20241209 2.40 N 025750 1000 837 억 2322943 N N 0 N 00 N
8 20250228 100407 57 100.00 KOSPI 종이·목재 N N N N N 923 -27 5 -2.84 374923532 404226 28.42 931 944 917 1235 665 950 927.50 2.88 0 -30704 1020 984 953 917 886 1003 936 838 285 1000 660 1 1 80565149 744 -5.21 0.53 12 0.50 -177.00 1734.00 1240 20250123 -25.56 569 20241209 62.21 1240 -25.56 20250123 635 45.35 20250102 1240 -25.56 20250123 569 62.21 20241209 2.40 N 025750 1000 837 억 2322943 N N 0 N 00 N
9 20250228 090408 57 100.00 KOSPI 종이·목재 N N N N N 930 -20 5 -2.11 65718085 70622 4.96 931 943 926 1235 665 950 930.54 2.88 0 -29272 1020 984 953 917 886 1003 936 838 285 1000 660 1 1 80565149 749 -5.25 0.54 12 0.09 -177.00 1734.00 1240 20250123 -25.00 569 20241209 63.44 1240 -25.00 20250123 635 46.46 20250102 1240 -25.00 20250123 569 63.44 20241209 2.40 N 025750 1000 837 억 2322943 N N 0 N 00 N
10 20250227 160406 57 100.00 KOSPI 종이·목재 N N N N N 950 20 2 2.15 1366938546 1416414 146.90 929 989 922 1209 651 930 965.07 2.72 0 110469 990 959 943 912 896 952 905 838 279 1000 650 1 1 80565149 765 -5.37 0.55 12 1.76 -177.00 1734.00 1240 20250123 -23.39 569 20241209 66.96 1240 -23.39 20250123 635 49.61 20250102 1240 -23.39 20250123 569 66.96 20241209 2.36 N 025750 1000 837 억 2188197 N N 49 N 00 N
11 20250227 150404 57 100.00 KOSPI 종이·목재 N N N N N 955 25 2 2.69 1338703463 1386801 143.83 929 989 922 1209 651 930 965.32 2.72 0 98962 990 959 943 912 896 952 905 838 279 1000 650 1 1 80565149 769 -5.40 0.55 12 1.72 -177.00 1734.00 1240 20250123 -22.98 569 20241209 67.84 1240 -22.98 20250123 635 50.39 20250102 1240 -22.98 20250123 569 67.84 20241209 2.36 N 025750 1000 837 억 2188197 N N 49 N 00 N
12 20250227 140406 57 100.00 KOSPI 종이·목재 N N N N N 954 24 2 2.58 1010676488 1048944 108.79 929 989 922 1209 651 930 963.52 2.72 0 91703 990 959 943 912 896 952 905 838 279 1000 650 1 1 80565149 769 -5.39 0.55 12 1.30 -177.00 1734.00 1240 20250123 -23.06 569 20241209 67.66 1240 -23.06 20250123 635 50.24 20250102 1240 -23.06 20250123 569 67.66 20241209 2.36 N 025750 1000 837 억 2188197 N N 49 N 00 N