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
446070/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
20250228,161408,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3760,-5,5,-0.13,87084655,23249,107.64,3720,3795,3680,4890,2640,3765,3745.74,1.12,0,-2853,3888,3826,3763,3701,3638,3795,3670,106,1125,1000,2630,5,1,10611215,399,46.42,0.21,12,0.22,81.00,18090.00,6210,20240219,-39.45,3305,20241209,13.77,3925,-4.20,20250220,3420,9.94,20250203,5870,-35.95,20240508,3305,13.77,20241209,2.44,N,446070,1000,106 억,,118461,N,N,0,N,00,N
20250228,151414,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3760,-5,5,-0.13,82588175,22053,102.10,3720,3795,3680,4890,2640,3765,3744.99,1.12,0,-2791,3888,3826,3763,3701,3638,3795,3670,106,1125,1000,2630,5,1,10611215,399,46.42,0.21,12,0.21,81.00,18090.00,6210,20240219,-39.45,3305,20241209,13.77,3925,-4.20,20250220,3420,9.94,20250203,5870,-35.95,20240508,3305,13.77,20241209,2.44,N,446070,1000,106 억,,118461,N,N,0,N,00,N
20250228,141415,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3740,-25,5,-0.66,57903640,15482,71.68,3720,3795,3690,4890,2640,3765,3740.06,1.12,0,-1775,3888,3826,3763,3701,3638,3795,3670,106,1125,1000,2630,5,1,10611215,397,46.17,0.21,12,0.15,81.00,18090.00,6210,20240219,-39.77,3305,20241209,13.16,3925,-4.71,20250220,3420,9.36,20250203,5870,-36.29,20240508,3305,13.16,20241209,2.44,N,446070,1000,106 억,,118461,N,N,0,N,00,N
20250228,131407,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3765,0,3,0.00,55593435,14866,68.83,3720,3795,3690,4890,2640,3765,3739.64,1.12,0,-1627,3888,3826,3763,3701,3638,3795,3670,106,1125,1000,2630,5,1,10611215,400,46.48,0.21,12,0.14,81.00,18090.00,6210,20240219,-39.37,3305,20241209,13.92,3925,-4.08,20250220,3420,10.09,20250203,5870,-35.86,20240508,3305,13.92,20241209,2.44,N,446070,1000,106 억,,118461,N,N,0,N,00,N
20250228,121400,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3770,5,2,0.13,38282995,10268,47.54,3720,3795,3690,4890,2640,3765,3728.38,1.12,0,-1394,3888,3826,3763,3701,3638,3795,3670,106,1125,1000,2630,5,1,10611215,400,46.54,0.21,12,0.10,81.00,18090.00,6210,20240219,-39.29,3305,20241209,14.07,3925,-3.95,20250220,3420,10.23,20250203,5870,-35.78,20240508,3305,14.07,20241209,2.44,N,446070,1000,106 억,,118461,N,N,0,N,00,N
20250228,111404,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3740,-25,5,-0.66,20273375,5468,25.32,3720,3765,3690,4890,2640,3765,3707.64,1.12,0,-931,3888,3826,3763,3701,3638,3795,3670,106,1125,1000,2630,5,1,10611215,397,46.17,0.21,12,0.05,81.00,18090.00,6210,20240219,-39.77,3305,20241209,13.16,3925,-4.71,20250220,3420,9.36,20250203,5870,-36.29,20240508,3305,13.16,20241209,2.44,N,446070,1000,106 억,,118461,N,N,0,N,00,N
20250228,101402,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3705,-60,5,-1.59,11550270,3116,14.43,3720,3765,3690,4890,2640,3765,3706.76,1.12,0,-905,3888,3826,3763,3701,3638,3795,3670,106,1125,1000,2630,5,1,10611215,393,45.74,0.20,12,0.03,81.00,18090.00,6210,20240219,-40.34,3305,20241209,12.10,3925,-5.61,20250220,3420,8.33,20250203,5870,-36.88,20240508,3305,12.10,20241209,2.44,N,446070,1000,106 억,,118461,N,N,0,N,00,N
20250228,091409,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3745,-20,5,-0.53,1396400,376,1.74,3720,3765,3690,4890,2640,3765,3713.83,1.12,0,-182,3888,3826,3763,3701,3638,3795,3670,106,1125,1000,2630,5,1,10611215,397,46.23,0.21,12,0.00,81.00,18090.00,6210,20240219,-39.69,3305,20241209,13.31,3925,-4.59,20250220,3420,9.50,20250203,5870,-36.20,20240508,3305,13.31,20241209,2.44,N,446070,1000,106 억,,118461,N,N,0,N,00,N
20250227,161350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3765,-40,5,-1.05,80696820,21470,156.94,3805,3825,3700,4945,2665,3805,3757.90,1.11,0,736,3891,3847,3811,3767,3731,3830,3750,106,1140,1000,2660,5,1,10611215,400,46.48,0.21,12,0.20,81.00,18090.00,6210,20240219,-39.37,3305,20241209,13.92,3925,-4.08,20250220,3420,10.09,20250203,5910,-36.29,20240227,3305,13.92,20241209,2.44,N,446070,1000,106 억,,117732,N,N,6,N,00,N
20250227,151353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3760,-45,5,-1.18,73933975,19665,143.75,3805,3825,3700,4945,2665,3805,3758.21,1.11,0,1751,3891,3847,3811,3767,3731,3830,3750,106,1140,1000,2660,5,1,10611215,399,46.42,0.21,12,0.19,81.00,18090.00,6210,20240219,-39.45,3305,20241209,13.77,3925,-4.20,20250220,3420,9.94,20250203,5910,-36.38,20240227,3305,13.77,20241209,2.44,N,446070,1000,106 억,,117732,N,N,6,N,00,N
20250227,141355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3765,-40,5,-1.05,69100005,18361,134.22,3805,3825,3700,4945,2665,3805,3761.97,1.11,0,1625,3891,3847,3811,3767,3731,3830,3750,106,1140,1000,2660,5,1,10611215,400,46.48,0.21,12,0.17,81.00,18090.00,6210,20240219,-39.37,3305,20241209,13.92,3925,-4.08,20250220,3420,10.09,20250203,5910,-36.29,20240227,3305,13.92,20241209,2.44,N,446070,1000,106 억,,117732,N,N,6,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 161408 57 100.00 KOSPI 종이·목재 N N N N N 3760 -5 5 -0.13 87084655 23249 107.64 3720 3795 3680 4890 2640 3765 3745.74 1.12 0 -2853 3888 3826 3763 3701 3638 3795 3670 106 1125 1000 2630 5 1 10611215 399 46.42 0.21 12 0.22 81.00 18090.00 6210 20240219 -39.45 3305 20241209 13.77 3925 -4.20 20250220 3420 9.94 20250203 5870 -35.95 20240508 3305 13.77 20241209 2.44 N 446070 1000 106 억 118461 N N 0 N 00 N
3 20250228 151414 57 100.00 KOSPI 종이·목재 N N N N N 3760 -5 5 -0.13 82588175 22053 102.10 3720 3795 3680 4890 2640 3765 3744.99 1.12 0 -2791 3888 3826 3763 3701 3638 3795 3670 106 1125 1000 2630 5 1 10611215 399 46.42 0.21 12 0.21 81.00 18090.00 6210 20240219 -39.45 3305 20241209 13.77 3925 -4.20 20250220 3420 9.94 20250203 5870 -35.95 20240508 3305 13.77 20241209 2.44 N 446070 1000 106 억 118461 N N 0 N 00 N
4 20250228 141415 57 100.00 KOSPI 종이·목재 N N N N N 3740 -25 5 -0.66 57903640 15482 71.68 3720 3795 3690 4890 2640 3765 3740.06 1.12 0 -1775 3888 3826 3763 3701 3638 3795 3670 106 1125 1000 2630 5 1 10611215 397 46.17 0.21 12 0.15 81.00 18090.00 6210 20240219 -39.77 3305 20241209 13.16 3925 -4.71 20250220 3420 9.36 20250203 5870 -36.29 20240508 3305 13.16 20241209 2.44 N 446070 1000 106 억 118461 N N 0 N 00 N
5 20250228 131407 57 100.00 KOSPI 종이·목재 N N N N N 3765 0 3 0.00 55593435 14866 68.83 3720 3795 3690 4890 2640 3765 3739.64 1.12 0 -1627 3888 3826 3763 3701 3638 3795 3670 106 1125 1000 2630 5 1 10611215 400 46.48 0.21 12 0.14 81.00 18090.00 6210 20240219 -39.37 3305 20241209 13.92 3925 -4.08 20250220 3420 10.09 20250203 5870 -35.86 20240508 3305 13.92 20241209 2.44 N 446070 1000 106 억 118461 N N 0 N 00 N
6 20250228 121400 57 100.00 KOSPI 종이·목재 N N N N N 3770 5 2 0.13 38282995 10268 47.54 3720 3795 3690 4890 2640 3765 3728.38 1.12 0 -1394 3888 3826 3763 3701 3638 3795 3670 106 1125 1000 2630 5 1 10611215 400 46.54 0.21 12 0.10 81.00 18090.00 6210 20240219 -39.29 3305 20241209 14.07 3925 -3.95 20250220 3420 10.23 20250203 5870 -35.78 20240508 3305 14.07 20241209 2.44 N 446070 1000 106 억 118461 N N 0 N 00 N
7 20250228 111404 57 100.00 KOSPI 종이·목재 N N N N N 3740 -25 5 -0.66 20273375 5468 25.32 3720 3765 3690 4890 2640 3765 3707.64 1.12 0 -931 3888 3826 3763 3701 3638 3795 3670 106 1125 1000 2630 5 1 10611215 397 46.17 0.21 12 0.05 81.00 18090.00 6210 20240219 -39.77 3305 20241209 13.16 3925 -4.71 20250220 3420 9.36 20250203 5870 -36.29 20240508 3305 13.16 20241209 2.44 N 446070 1000 106 억 118461 N N 0 N 00 N
8 20250228 101402 57 100.00 KOSPI 종이·목재 N N N N N 3705 -60 5 -1.59 11550270 3116 14.43 3720 3765 3690 4890 2640 3765 3706.76 1.12 0 -905 3888 3826 3763 3701 3638 3795 3670 106 1125 1000 2630 5 1 10611215 393 45.74 0.20 12 0.03 81.00 18090.00 6210 20240219 -40.34 3305 20241209 12.10 3925 -5.61 20250220 3420 8.33 20250203 5870 -36.88 20240508 3305 12.10 20241209 2.44 N 446070 1000 106 억 118461 N N 0 N 00 N
9 20250228 091409 57 100.00 KOSPI 종이·목재 N N N N N 3745 -20 5 -0.53 1396400 376 1.74 3720 3765 3690 4890 2640 3765 3713.83 1.12 0 -182 3888 3826 3763 3701 3638 3795 3670 106 1125 1000 2630 5 1 10611215 397 46.23 0.21 12 0.00 81.00 18090.00 6210 20240219 -39.69 3305 20241209 13.31 3925 -4.59 20250220 3420 9.50 20250203 5870 -36.20 20240508 3305 13.31 20241209 2.44 N 446070 1000 106 억 118461 N N 0 N 00 N
10 20250227 161350 57 100.00 KOSPI 종이·목재 N N N N N 3765 -40 5 -1.05 80696820 21470 156.94 3805 3825 3700 4945 2665 3805 3757.90 1.11 0 736 3891 3847 3811 3767 3731 3830 3750 106 1140 1000 2660 5 1 10611215 400 46.48 0.21 12 0.20 81.00 18090.00 6210 20240219 -39.37 3305 20241209 13.92 3925 -4.08 20250220 3420 10.09 20250203 5910 -36.29 20240227 3305 13.92 20241209 2.44 N 446070 1000 106 억 117732 N N 6 N 00 N
11 20250227 151353 57 100.00 KOSPI 종이·목재 N N N N N 3760 -45 5 -1.18 73933975 19665 143.75 3805 3825 3700 4945 2665 3805 3758.21 1.11 0 1751 3891 3847 3811 3767 3731 3830 3750 106 1140 1000 2660 5 1 10611215 399 46.42 0.21 12 0.19 81.00 18090.00 6210 20240219 -39.45 3305 20241209 13.77 3925 -4.20 20250220 3420 9.94 20250203 5910 -36.38 20240227 3305 13.77 20241209 2.44 N 446070 1000 106 억 117732 N N 6 N 00 N
12 20250227 141355 57 100.00 KOSPI 종이·목재 N N N N N 3765 -40 5 -1.05 69100005 18361 134.22 3805 3825 3700 4945 2665 3805 3761.97 1.11 0 1625 3891 3847 3811 3767 3731 3830 3750 106 1140 1000 2660 5 1 10611215 400 46.48 0.21 12 0.17 81.00 18090.00 6210 20240219 -39.37 3305 20241209 13.92 3925 -4.08 20250220 3420 10.09 20250203 5910 -36.29 20240227 3305 13.92 20241209 2.44 N 446070 1000 106 억 117732 N N 6 N 00 N