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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009200/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
20250211,160234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2035,15,2,0.74,236135455,116901,144.61,2015,2035,2010,2625,1415,2020,2019.95,2.27,0,-3983,2043,2031,2018,2006,1993,2032,2007,1040,605,2500,1490,5,1,41609310,847,24.52,0.20,12,0.28,83.00,9962.00,2450,20240201,-16.94,1906,20241209,6.77,2235,-8.95,20250102,1993,2.11,20250203,2435,-16.43,20241014,1906,6.77,20241209,1.10,N,009200,2500,1040 억,,944688,N,N,0,N,00,N
20250211,150234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2015,-5,5,-0.25,223599590,110698,136.93,2015,2030,2010,2625,1415,2020,2019.91,2.27,0,-2077,2043,2031,2018,2006,1993,2032,2007,1040,605,2500,1490,5,1,41609310,838,24.28,0.20,12,0.27,83.00,9962.00,2450,20240201,-17.76,1906,20241209,5.72,2235,-9.84,20250102,1993,1.10,20250203,2435,-17.25,20241014,1906,5.72,20241209,1.10,N,009200,2500,1040 억,,944688,N,N,0,N,00,N
20250211,140235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2015,-5,5,-0.25,207417135,102682,127.02,2015,2030,2010,2625,1415,2020,2020.00,2.27,0,-2465,2043,2031,2018,2006,1993,2032,2007,1040,605,2500,1490,5,1,41609310,838,24.28,0.20,12,0.25,83.00,9962.00,2450,20240201,-17.76,1906,20241209,5.72,2235,-9.84,20250102,1993,1.10,20250203,2435,-17.25,20241014,1906,5.72,20241209,1.10,N,009200,2500,1040 억,,944688,N,N,0,N,00,N
20250211,130232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2020,0,3,0.00,152828615,75616,93.54,2015,2030,2015,2625,1415,2020,2021.12,2.27,0,-4054,2043,2031,2018,2006,1993,2032,2007,1040,605,2500,1490,5,1,41609310,841,24.34,0.20,12,0.18,83.00,9962.00,2450,20240201,-17.55,1906,20241209,5.98,2235,-9.62,20250102,1993,1.35,20250203,2435,-17.04,20241014,1906,5.98,20241209,1.10,N,009200,2500,1040 억,,944688,N,N,0,N,00,N
20250211,120234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2020,0,3,0.00,147472130,72963,90.25,2015,2030,2015,2625,1415,2020,2021.19,2.27,0,-3721,2043,2031,2018,2006,1993,2032,2007,1040,605,2500,1490,5,1,41609310,841,24.34,0.20,12,0.18,83.00,9962.00,2450,20240201,-17.55,1906,20241209,5.98,2235,-9.62,20250102,1993,1.35,20250203,2435,-17.04,20241014,1906,5.98,20241209,1.10,N,009200,2500,1040 억,,944688,N,N,0,N,00,N
20250211,110234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2025,5,2,0.25,128496155,63570,78.64,2015,2030,2015,2625,1415,2020,2021.33,2.27,0,-2010,2043,2031,2018,2006,1993,2032,2007,1040,605,2500,1490,5,1,41609310,843,24.40,0.20,12,0.15,83.00,9962.00,2450,20240201,-17.35,1906,20241209,6.24,2235,-9.40,20250102,1993,1.61,20250203,2435,-16.84,20241014,1906,6.24,20241209,1.10,N,009200,2500,1040 억,,944688,N,N,0,N,00,N
20250211,100234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2020,0,3,0.00,63971280,31656,39.16,2015,2030,2015,2625,1415,2020,2020.83,2.27,0,1258,2043,2031,2018,2006,1993,2032,2007,1040,605,2500,1490,5,1,41609310,841,24.34,0.20,12,0.08,83.00,9962.00,2450,20240201,-17.55,1906,20241209,5.98,2235,-9.62,20250102,1993,1.35,20250203,2435,-17.04,20241014,1906,5.98,20241209,1.10,N,009200,2500,1040 억,,944688,N,N,0,N,00,N
20250211,090234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2025,5,2,0.25,31268765,15494,19.17,2015,2025,2015,2625,1415,2020,2018.12,2.27,0,3791,2043,2031,2018,2006,1993,2032,2007,1040,605,2500,1490,5,1,41609310,843,24.40,0.20,12,0.04,83.00,9962.00,2450,20240201,-17.35,1906,20241209,6.24,2235,-9.40,20250102,1993,1.61,20250203,2435,-16.84,20241014,1906,6.24,20241209,1.10,N,009200,2500,1040 억,,944688,N,N,0,N,00,N
20250210,160233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2020,0,3,0.00,162578910,80572,84.49,2020,2030,2005,2625,1415,2020,2017.81,2.33,0,-15597,2043,2031,2018,2006,1993,2025,2000,1040,605,2500,1490,5,1,41609310,841,24.34,0.20,12,0.19,83.00,9962.00,2450,20240201,-17.55,1906,20241209,5.98,2235,-9.62,20250102,1993,1.35,20250203,2435,-17.04,20241014,1906,5.98,20241209,1.10,N,009200,2500,1040 억,,968287,N,N,2,N,00,N
20250210,150233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2025,5,2,0.25,149528375,74115,77.72,2020,2030,2005,2625,1415,2020,2017.52,2.33,0,-11380,2043,2031,2018,2006,1993,2025,2000,1040,605,2500,1490,5,1,41609310,843,24.40,0.20,12,0.18,83.00,9962.00,2450,20240201,-17.35,1906,20241209,6.24,2235,-9.40,20250102,1993,1.61,20250203,2435,-16.84,20241014,1906,6.24,20241209,1.10,N,009200,2500,1040 억,,968287,N,N,2,N,00,N
20250210,140233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2020,0,3,0.00,131353980,65110,68.28,2020,2030,2005,2625,1415,2020,2017.42,2.33,0,-5024,2043,2031,2018,2006,1993,2025,2000,1040,605,2500,1490,5,1,41609310,841,24.34,0.20,12,0.16,83.00,9962.00,2450,20240201,-17.55,1906,20241209,5.98,2235,-9.62,20250102,1993,1.35,20250203,2435,-17.04,20241014,1906,5.98,20241209,1.10,N,009200,2500,1040 억,,968287,N,N,2,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 20250211 160234 57 100.00 KOSPI 종이·목재 N N N N N 2035 15 2 0.74 236135455 116901 144.61 2015 2035 2010 2625 1415 2020 2019.95 2.27 0 -3983 2043 2031 2018 2006 1993 2032 2007 1040 605 2500 1490 5 1 41609310 847 24.52 0.20 12 0.28 83.00 9962.00 2450 20240201 -16.94 1906 20241209 6.77 2235 -8.95 20250102 1993 2.11 20250203 2435 -16.43 20241014 1906 6.77 20241209 1.10 N 009200 2500 1040 억 944688 N N 0 N 00 N
3 20250211 150234 57 100.00 KOSPI 종이·목재 N N N N N 2015 -5 5 -0.25 223599590 110698 136.93 2015 2030 2010 2625 1415 2020 2019.91 2.27 0 -2077 2043 2031 2018 2006 1993 2032 2007 1040 605 2500 1490 5 1 41609310 838 24.28 0.20 12 0.27 83.00 9962.00 2450 20240201 -17.76 1906 20241209 5.72 2235 -9.84 20250102 1993 1.10 20250203 2435 -17.25 20241014 1906 5.72 20241209 1.10 N 009200 2500 1040 억 944688 N N 0 N 00 N
4 20250211 140235 57 100.00 KOSPI 종이·목재 N N N N N 2015 -5 5 -0.25 207417135 102682 127.02 2015 2030 2010 2625 1415 2020 2020.00 2.27 0 -2465 2043 2031 2018 2006 1993 2032 2007 1040 605 2500 1490 5 1 41609310 838 24.28 0.20 12 0.25 83.00 9962.00 2450 20240201 -17.76 1906 20241209 5.72 2235 -9.84 20250102 1993 1.10 20250203 2435 -17.25 20241014 1906 5.72 20241209 1.10 N 009200 2500 1040 억 944688 N N 0 N 00 N
5 20250211 130232 57 100.00 KOSPI 종이·목재 N N N N N 2020 0 3 0.00 152828615 75616 93.54 2015 2030 2015 2625 1415 2020 2021.12 2.27 0 -4054 2043 2031 2018 2006 1993 2032 2007 1040 605 2500 1490 5 1 41609310 841 24.34 0.20 12 0.18 83.00 9962.00 2450 20240201 -17.55 1906 20241209 5.98 2235 -9.62 20250102 1993 1.35 20250203 2435 -17.04 20241014 1906 5.98 20241209 1.10 N 009200 2500 1040 억 944688 N N 0 N 00 N
6 20250211 120234 57 100.00 KOSPI 종이·목재 N N N N N 2020 0 3 0.00 147472130 72963 90.25 2015 2030 2015 2625 1415 2020 2021.19 2.27 0 -3721 2043 2031 2018 2006 1993 2032 2007 1040 605 2500 1490 5 1 41609310 841 24.34 0.20 12 0.18 83.00 9962.00 2450 20240201 -17.55 1906 20241209 5.98 2235 -9.62 20250102 1993 1.35 20250203 2435 -17.04 20241014 1906 5.98 20241209 1.10 N 009200 2500 1040 억 944688 N N 0 N 00 N
7 20250211 110234 57 100.00 KOSPI 종이·목재 N N N N N 2025 5 2 0.25 128496155 63570 78.64 2015 2030 2015 2625 1415 2020 2021.33 2.27 0 -2010 2043 2031 2018 2006 1993 2032 2007 1040 605 2500 1490 5 1 41609310 843 24.40 0.20 12 0.15 83.00 9962.00 2450 20240201 -17.35 1906 20241209 6.24 2235 -9.40 20250102 1993 1.61 20250203 2435 -16.84 20241014 1906 6.24 20241209 1.10 N 009200 2500 1040 억 944688 N N 0 N 00 N
8 20250211 100234 57 100.00 KOSPI 종이·목재 N N N N N 2020 0 3 0.00 63971280 31656 39.16 2015 2030 2015 2625 1415 2020 2020.83 2.27 0 1258 2043 2031 2018 2006 1993 2032 2007 1040 605 2500 1490 5 1 41609310 841 24.34 0.20 12 0.08 83.00 9962.00 2450 20240201 -17.55 1906 20241209 5.98 2235 -9.62 20250102 1993 1.35 20250203 2435 -17.04 20241014 1906 5.98 20241209 1.10 N 009200 2500 1040 억 944688 N N 0 N 00 N
9 20250211 090234 57 100.00 KOSPI 종이·목재 N N N N N 2025 5 2 0.25 31268765 15494 19.17 2015 2025 2015 2625 1415 2020 2018.12 2.27 0 3791 2043 2031 2018 2006 1993 2032 2007 1040 605 2500 1490 5 1 41609310 843 24.40 0.20 12 0.04 83.00 9962.00 2450 20240201 -17.35 1906 20241209 6.24 2235 -9.40 20250102 1993 1.61 20250203 2435 -16.84 20241014 1906 6.24 20241209 1.10 N 009200 2500 1040 억 944688 N N 0 N 00 N
10 20250210 160233 57 100.00 KOSPI 종이·목재 N N N N N 2020 0 3 0.00 162578910 80572 84.49 2020 2030 2005 2625 1415 2020 2017.81 2.33 0 -15597 2043 2031 2018 2006 1993 2025 2000 1040 605 2500 1490 5 1 41609310 841 24.34 0.20 12 0.19 83.00 9962.00 2450 20240201 -17.55 1906 20241209 5.98 2235 -9.62 20250102 1993 1.35 20250203 2435 -17.04 20241014 1906 5.98 20241209 1.10 N 009200 2500 1040 억 968287 N N 2 N 00 N
11 20250210 150233 57 100.00 KOSPI 종이·목재 N N N N N 2025 5 2 0.25 149528375 74115 77.72 2020 2030 2005 2625 1415 2020 2017.52 2.33 0 -11380 2043 2031 2018 2006 1993 2025 2000 1040 605 2500 1490 5 1 41609310 843 24.40 0.20 12 0.18 83.00 9962.00 2450 20240201 -17.35 1906 20241209 6.24 2235 -9.40 20250102 1993 1.61 20250203 2435 -16.84 20241014 1906 6.24 20241209 1.10 N 009200 2500 1040 억 968287 N N 2 N 00 N
12 20250210 140233 57 100.00 KOSPI 종이·목재 N N N N N 2020 0 3 0.00 131353980 65110 68.28 2020 2030 2005 2625 1415 2020 2017.42 2.33 0 -5024 2043 2031 2018 2006 1993 2025 2000 1040 605 2500 1490 5 1 41609310 841 24.34 0.20 12 0.16 83.00 9962.00 2450 20240201 -17.55 1906 20241209 5.98 2235 -9.62 20250102 1993 1.35 20250203 2435 -17.04 20241014 1906 5.98 20241209 1.10 N 009200 2500 1040 억 968287 N N 2 N 00 N