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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2155,45,2,2.13,599274475,280598,143.60,2125,2160,2115,2740,1480,2110,2136.62,2.16,0,25958,2140,2125,2100,2085,2060,2132,2092,1040,630,2500,1560,5,1,41609310,897,25.96,0.22,12,0.67,83.00,9962.00,2435,20241014,-11.50,1906,20241209,13.06,2235,-3.58,20250102,1993,8.13,20250203,2435,-11.50,20241014,1906,13.06,20241209,1.08,N,009200,2500,1040 억,,899495,N,N,5,N,00,N
20250224,150242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2160,50,2,2.37,582938035,273014,139.72,2125,2160,2115,2740,1480,2110,2136.11,2.16,0,24687,2140,2125,2100,2085,2060,2132,2092,1040,630,2500,1560,5,1,41609310,899,26.02,0.22,12,0.66,83.00,9962.00,2435,20241014,-11.29,1906,20241209,13.33,2235,-3.36,20250102,1993,8.38,20250203,2435,-11.29,20241014,1906,13.33,20241209,1.08,N,009200,2500,1040 억,,899495,N,N,22,N,00,N
20250224,140242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2150,40,2,1.90,550180270,257788,131.93,2125,2160,2115,2740,1480,2110,2135.17,2.16,0,23403,2140,2125,2100,2085,2060,2132,2092,1040,630,2500,1560,5,1,41609310,895,25.90,0.22,12,0.62,83.00,9962.00,2435,20241014,-11.70,1906,20241209,12.80,2235,-3.80,20250102,1993,7.88,20250203,2435,-11.70,20241014,1906,12.80,20241209,1.08,N,009200,2500,1040 억,,899495,N,N,22,N,00,N
20250224,130242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2140,30,2,1.42,309237705,145652,74.54,2125,2140,2115,2740,1480,2110,2124.05,2.16,0,1273,2140,2125,2100,2085,2060,2132,2092,1040,630,2500,1560,5,1,41609310,890,25.78,0.21,12,0.35,83.00,9962.00,2435,20241014,-12.11,1906,20241209,12.28,2235,-4.25,20250102,1993,7.38,20250203,2435,-12.11,20241014,1906,12.28,20241209,1.08,N,009200,2500,1040 억,,899495,N,N,22,N,00,N
20250224,120241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2135,25,2,1.18,280327350,132095,67.60,2125,2135,2115,2740,1480,2110,2123.12,2.16,0,-5026,2140,2125,2100,2085,2060,2132,2092,1040,630,2500,1560,5,1,41609310,888,25.72,0.21,12,0.32,83.00,9962.00,2435,20241014,-12.32,1906,20241209,12.01,2235,-4.47,20250102,1993,7.12,20250203,2435,-12.32,20241014,1906,12.01,20241209,1.08,N,009200,2500,1040 억,,899495,N,N,22,N,00,N
20250224,110241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2130,20,2,0.95,264462175,124651,63.79,2125,2135,2115,2740,1480,2110,2122.59,2.16,0,-6486,2140,2125,2100,2085,2060,2132,2092,1040,630,2500,1560,5,1,41609310,886,25.66,0.21,12,0.30,83.00,9962.00,2435,20241014,-12.53,1906,20241209,11.75,2235,-4.70,20250102,1993,6.87,20250203,2435,-12.53,20241014,1906,11.75,20241209,1.08,N,009200,2500,1040 억,,899495,N,N,22,N,00,N
20250224,100241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2125,15,2,0.71,233794350,110213,56.40,2125,2135,2115,2740,1480,2110,2122.37,2.16,0,-9712,2140,2125,2100,2085,2060,2132,2092,1040,630,2500,1560,5,1,41609310,884,25.60,0.21,12,0.26,83.00,9962.00,2435,20241014,-12.73,1906,20241209,11.49,2235,-4.92,20250102,1993,6.62,20250203,2435,-12.73,20241014,1906,11.49,20241209,1.08,N,009200,2500,1040 억,,899495,N,N,22,N,00,N
20250224,090242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2115,5,2,0.24,91903995,43370,22.20,2125,2130,2115,2740,1480,2110,2121.65,2.16,0,-4550,2140,2125,2100,2085,2060,2132,2092,1040,630,2500,1560,5,1,41609310,880,25.48,0.21,12,0.10,83.00,9962.00,2435,20241014,-13.14,1906,20241209,10.97,2235,-5.37,20250102,1993,6.12,20250203,2435,-13.14,20241014,1906,10.97,20241209,1.08,N,009200,2500,1040 억,,899495,N,N,22,N,00,N
20250221,160241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2110,25,2,1.20,275146765,131164,391.78,2075,2115,2075,2710,1460,2085,2097.73,2.24,0,-30387,2101,2092,2081,2072,2061,2097,2077,1040,625,2500,1540,5,1,41609310,878,25.42,0.21,12,0.32,83.00,9962.00,2435,20241014,-13.35,1906,20241209,10.70,2235,-5.59,20250102,1993,5.87,20250203,2435,-13.35,20241014,1906,10.70,20241209,1.11,N,009200,2500,1040 억,,930095,N,N,22,N,00,N
20250221,150242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2100,15,2,0.72,250814245,119617,357.29,2075,2115,2075,2710,1460,2085,2096.81,2.24,0,-30966,2101,2092,2081,2072,2061,2097,2077,1040,625,2500,1540,5,1,41609310,874,25.30,0.21,12,0.29,83.00,9962.00,2435,20241014,-13.76,1906,20241209,10.18,2235,-6.04,20250102,1993,5.37,20250203,2435,-13.76,20241014,1906,10.18,20241209,1.11,N,009200,2500,1040 억,,930095,N,N,13,N,00,N
20250221,140241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2090,5,2,0.24,222990765,106344,317.64,2075,2115,2075,2710,1460,2085,2096.88,2.24,0,-30624,2101,2092,2081,2072,2061,2097,2077,1040,625,2500,1540,5,1,41609310,870,25.18,0.21,12,0.26,83.00,9962.00,2435,20241014,-14.17,1906,20241209,9.65,2235,-6.49,20250102,1993,4.87,20250203,2435,-14.17,20241014,1906,9.65,20241209,1.11,N,009200,2500,1040 억,,930095,N,N,13,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 20250224 160241 57 100.00 KOSPI 종이·목재 N N N N N 2155 45 2 2.13 599274475 280598 143.60 2125 2160 2115 2740 1480 2110 2136.62 2.16 0 25958 2140 2125 2100 2085 2060 2132 2092 1040 630 2500 1560 5 1 41609310 897 25.96 0.22 12 0.67 83.00 9962.00 2435 20241014 -11.50 1906 20241209 13.06 2235 -3.58 20250102 1993 8.13 20250203 2435 -11.50 20241014 1906 13.06 20241209 1.08 N 009200 2500 1040 억 899495 N N 5 N 00 N
3 20250224 150242 57 100.00 KOSPI 종이·목재 N N N N N 2160 50 2 2.37 582938035 273014 139.72 2125 2160 2115 2740 1480 2110 2136.11 2.16 0 24687 2140 2125 2100 2085 2060 2132 2092 1040 630 2500 1560 5 1 41609310 899 26.02 0.22 12 0.66 83.00 9962.00 2435 20241014 -11.29 1906 20241209 13.33 2235 -3.36 20250102 1993 8.38 20250203 2435 -11.29 20241014 1906 13.33 20241209 1.08 N 009200 2500 1040 억 899495 N N 22 N 00 N
4 20250224 140242 57 100.00 KOSPI 종이·목재 N N N N N 2150 40 2 1.90 550180270 257788 131.93 2125 2160 2115 2740 1480 2110 2135.17 2.16 0 23403 2140 2125 2100 2085 2060 2132 2092 1040 630 2500 1560 5 1 41609310 895 25.90 0.22 12 0.62 83.00 9962.00 2435 20241014 -11.70 1906 20241209 12.80 2235 -3.80 20250102 1993 7.88 20250203 2435 -11.70 20241014 1906 12.80 20241209 1.08 N 009200 2500 1040 억 899495 N N 22 N 00 N
5 20250224 130242 57 100.00 KOSPI 종이·목재 N N N N N 2140 30 2 1.42 309237705 145652 74.54 2125 2140 2115 2740 1480 2110 2124.05 2.16 0 1273 2140 2125 2100 2085 2060 2132 2092 1040 630 2500 1560 5 1 41609310 890 25.78 0.21 12 0.35 83.00 9962.00 2435 20241014 -12.11 1906 20241209 12.28 2235 -4.25 20250102 1993 7.38 20250203 2435 -12.11 20241014 1906 12.28 20241209 1.08 N 009200 2500 1040 억 899495 N N 22 N 00 N
6 20250224 120241 57 100.00 KOSPI 종이·목재 N N N N N 2135 25 2 1.18 280327350 132095 67.60 2125 2135 2115 2740 1480 2110 2123.12 2.16 0 -5026 2140 2125 2100 2085 2060 2132 2092 1040 630 2500 1560 5 1 41609310 888 25.72 0.21 12 0.32 83.00 9962.00 2435 20241014 -12.32 1906 20241209 12.01 2235 -4.47 20250102 1993 7.12 20250203 2435 -12.32 20241014 1906 12.01 20241209 1.08 N 009200 2500 1040 억 899495 N N 22 N 00 N
7 20250224 110241 57 100.00 KOSPI 종이·목재 N N N N N 2130 20 2 0.95 264462175 124651 63.79 2125 2135 2115 2740 1480 2110 2122.59 2.16 0 -6486 2140 2125 2100 2085 2060 2132 2092 1040 630 2500 1560 5 1 41609310 886 25.66 0.21 12 0.30 83.00 9962.00 2435 20241014 -12.53 1906 20241209 11.75 2235 -4.70 20250102 1993 6.87 20250203 2435 -12.53 20241014 1906 11.75 20241209 1.08 N 009200 2500 1040 억 899495 N N 22 N 00 N
8 20250224 100241 57 100.00 KOSPI 종이·목재 N N N N N 2125 15 2 0.71 233794350 110213 56.40 2125 2135 2115 2740 1480 2110 2122.37 2.16 0 -9712 2140 2125 2100 2085 2060 2132 2092 1040 630 2500 1560 5 1 41609310 884 25.60 0.21 12 0.26 83.00 9962.00 2435 20241014 -12.73 1906 20241209 11.49 2235 -4.92 20250102 1993 6.62 20250203 2435 -12.73 20241014 1906 11.49 20241209 1.08 N 009200 2500 1040 억 899495 N N 22 N 00 N
9 20250224 090242 57 100.00 KOSPI 종이·목재 N N N N N 2115 5 2 0.24 91903995 43370 22.20 2125 2130 2115 2740 1480 2110 2121.65 2.16 0 -4550 2140 2125 2100 2085 2060 2132 2092 1040 630 2500 1560 5 1 41609310 880 25.48 0.21 12 0.10 83.00 9962.00 2435 20241014 -13.14 1906 20241209 10.97 2235 -5.37 20250102 1993 6.12 20250203 2435 -13.14 20241014 1906 10.97 20241209 1.08 N 009200 2500 1040 억 899495 N N 22 N 00 N
10 20250221 160241 57 100.00 KOSPI 종이·목재 N N N N N 2110 25 2 1.20 275146765 131164 391.78 2075 2115 2075 2710 1460 2085 2097.73 2.24 0 -30387 2101 2092 2081 2072 2061 2097 2077 1040 625 2500 1540 5 1 41609310 878 25.42 0.21 12 0.32 83.00 9962.00 2435 20241014 -13.35 1906 20241209 10.70 2235 -5.59 20250102 1993 5.87 20250203 2435 -13.35 20241014 1906 10.70 20241209 1.11 N 009200 2500 1040 억 930095 N N 22 N 00 N
11 20250221 150242 57 100.00 KOSPI 종이·목재 N N N N N 2100 15 2 0.72 250814245 119617 357.29 2075 2115 2075 2710 1460 2085 2096.81 2.24 0 -30966 2101 2092 2081 2072 2061 2097 2077 1040 625 2500 1540 5 1 41609310 874 25.30 0.21 12 0.29 83.00 9962.00 2435 20241014 -13.76 1906 20241209 10.18 2235 -6.04 20250102 1993 5.37 20250203 2435 -13.76 20241014 1906 10.18 20241209 1.11 N 009200 2500 1040 억 930095 N N 13 N 00 N
12 20250221 140241 57 100.00 KOSPI 종이·목재 N N N N N 2090 5 2 0.24 222990765 106344 317.64 2075 2115 2075 2710 1460 2085 2096.88 2.24 0 -30624 2101 2092 2081 2072 2061 2097 2077 1040 625 2500 1540 5 1 41609310 870 25.18 0.21 12 0.26 83.00 9962.00 2435 20241014 -14.17 1906 20241209 9.65 2235 -6.49 20250102 1993 4.87 20250203 2435 -14.17 20241014 1906 9.65 20241209 1.11 N 009200 2500 1040 억 930095 N N 13 N 00 N