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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,0,3,0.00,69640810,33479,31.91,2080,2090,2070,2710,1460,2085,2080.13,2.23,0,1677,2105,2095,2075,2065,2045,2100,2070,1040,625,2500,1540,5,1,41609310,868,25.12,0.21,12,0.08,83.00,9962.00,2435,20241014,-14.37,1906,20241209,9.39,2235,-6.71,20250102,1993,4.62,20250203,2435,-14.37,20241014,1906,9.39,20241209,1.09,N,009200,2500,1040 억,,928258,N,N,13,N,00,N
20250220,150240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,0,3,0.00,65825260,31649,30.16,2080,2090,2070,2710,1460,2085,2079.85,2.23,0,1798,2105,2095,2075,2065,2045,2100,2070,1040,625,2500,1540,5,1,41609310,868,25.12,0.21,12,0.08,83.00,9962.00,2435,20241014,-14.37,1906,20241209,9.39,2235,-6.71,20250102,1993,4.62,20250203,2435,-14.37,20241014,1906,9.39,20241209,1.09,N,009200,2500,1040 억,,928258,N,N,40,N,00,N
20250220,140241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,0,3,0.00,56298290,27069,25.80,2080,2090,2070,2710,1460,2085,2079.81,2.23,0,5936,2105,2095,2075,2065,2045,2100,2070,1040,625,2500,1540,5,1,41609310,868,25.12,0.21,12,0.07,83.00,9962.00,2435,20241014,-14.37,1906,20241209,9.39,2235,-6.71,20250102,1993,4.62,20250203,2435,-14.37,20241014,1906,9.39,20241209,1.09,N,009200,2500,1040 억,,928258,N,N,40,N,00,N
20250220,130240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2080,-5,5,-0.24,46831845,22526,21.47,2080,2090,2070,2710,1460,2085,2079.01,2.23,0,6176,2105,2095,2075,2065,2045,2100,2070,1040,625,2500,1540,5,1,41609310,865,25.06,0.21,12,0.05,83.00,9962.00,2435,20241014,-14.58,1906,20241209,9.13,2235,-6.94,20250102,1993,4.37,20250203,2435,-14.58,20241014,1906,9.13,20241209,1.09,N,009200,2500,1040 억,,928258,N,N,40,N,00,N
20250220,120240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,0,3,0.00,43179745,20778,19.80,2080,2090,2070,2710,1460,2085,2078.15,2.23,0,6176,2105,2095,2075,2065,2045,2100,2070,1040,625,2500,1540,5,1,41609310,868,25.12,0.21,12,0.05,83.00,9962.00,2435,20241014,-14.37,1906,20241209,9.39,2235,-6.71,20250102,1993,4.62,20250203,2435,-14.37,20241014,1906,9.39,20241209,1.09,N,009200,2500,1040 억,,928258,N,N,40,N,00,N
20250220,110240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,0,3,0.00,33381410,16078,15.32,2080,2085,2070,2710,1460,2085,2076.22,2.23,0,4634,2105,2095,2075,2065,2045,2100,2070,1040,625,2500,1540,5,1,41609310,868,25.12,0.21,12,0.04,83.00,9962.00,2435,20241014,-14.37,1906,20241209,9.39,2235,-6.71,20250102,1993,4.62,20250203,2435,-14.37,20241014,1906,9.39,20241209,1.09,N,009200,2500,1040 억,,928258,N,N,40,N,00,N
20250220,100239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2080,-5,5,-0.24,18183190,8753,8.34,2080,2085,2070,2710,1460,2085,2077.37,2.23,0,3122,2105,2095,2075,2065,2045,2100,2070,1040,625,2500,1540,5,1,41609310,865,25.06,0.21,12,0.02,83.00,9962.00,2435,20241014,-14.58,1906,20241209,9.13,2235,-6.94,20250102,1993,4.37,20250203,2435,-14.58,20241014,1906,9.13,20241209,1.09,N,009200,2500,1040 억,,928258,N,N,40,N,00,N
20250220,090241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2070,-15,5,-0.72,686850,331,0.32,2080,2080,2070,2710,1460,2085,2075.08,2.23,0,-110,2105,2095,2075,2065,2045,2100,2070,1040,625,2500,1540,5,1,41609310,861,24.94,0.21,12,0.00,83.00,9962.00,2435,20241014,-14.99,1906,20241209,8.60,2235,-7.38,20250102,1993,3.86,20250203,2435,-14.99,20241014,1906,8.60,20241209,1.09,N,009200,2500,1040 억,,928258,N,N,40,N,00,N
20250219,160238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,25,2,1.21,217934545,104923,150.42,2055,2085,2055,2675,1445,2060,2077.09,2.23,0,-431,2080,2070,2060,2050,2040,2075,2055,1040,615,2500,1520,5,1,41609310,868,25.12,0.21,12,0.25,83.00,9962.00,2435,20241014,-14.37,1906,20241209,9.39,2235,-6.71,20250102,1993,4.62,20250203,2435,-14.37,20241014,1906,9.39,20241209,1.08,N,009200,2500,1040 억,,928685,N,N,40,N,00,N
20250219,150240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2080,20,2,0.97,208479735,100388,143.92,2055,2085,2055,2675,1445,2060,2076.74,2.23,0,-617,2080,2070,2060,2050,2040,2075,2055,1040,615,2500,1520,5,1,41609310,865,25.06,0.21,12,0.24,83.00,9962.00,2435,20241014,-14.58,1906,20241209,9.13,2235,-6.94,20250102,1993,4.37,20250203,2435,-14.58,20241014,1906,9.13,20241209,1.08,N,009200,2500,1040 억,,928685,N,N,0,N,00,N
20250219,140238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2080,20,2,0.97,174591830,84088,120.55,2055,2085,2055,2675,1445,2060,2076.30,2.23,0,-1747,2080,2070,2060,2050,2040,2075,2055,1040,615,2500,1520,5,1,41609310,865,25.06,0.21,12,0.20,83.00,9962.00,2435,20241014,-14.58,1906,20241209,9.13,2235,-6.94,20250102,1993,4.37,20250203,2435,-14.58,20241014,1906,9.13,20241209,1.08,N,009200,2500,1040 억,,928685,N,N,0,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 20250220 160240 57 100.00 KOSPI 종이·목재 N N N N N 2085 0 3 0.00 69640810 33479 31.91 2080 2090 2070 2710 1460 2085 2080.13 2.23 0 1677 2105 2095 2075 2065 2045 2100 2070 1040 625 2500 1540 5 1 41609310 868 25.12 0.21 12 0.08 83.00 9962.00 2435 20241014 -14.37 1906 20241209 9.39 2235 -6.71 20250102 1993 4.62 20250203 2435 -14.37 20241014 1906 9.39 20241209 1.09 N 009200 2500 1040 억 928258 N N 13 N 00 N
3 20250220 150240 57 100.00 KOSPI 종이·목재 N N N N N 2085 0 3 0.00 65825260 31649 30.16 2080 2090 2070 2710 1460 2085 2079.85 2.23 0 1798 2105 2095 2075 2065 2045 2100 2070 1040 625 2500 1540 5 1 41609310 868 25.12 0.21 12 0.08 83.00 9962.00 2435 20241014 -14.37 1906 20241209 9.39 2235 -6.71 20250102 1993 4.62 20250203 2435 -14.37 20241014 1906 9.39 20241209 1.09 N 009200 2500 1040 억 928258 N N 40 N 00 N
4 20250220 140241 57 100.00 KOSPI 종이·목재 N N N N N 2085 0 3 0.00 56298290 27069 25.80 2080 2090 2070 2710 1460 2085 2079.81 2.23 0 5936 2105 2095 2075 2065 2045 2100 2070 1040 625 2500 1540 5 1 41609310 868 25.12 0.21 12 0.07 83.00 9962.00 2435 20241014 -14.37 1906 20241209 9.39 2235 -6.71 20250102 1993 4.62 20250203 2435 -14.37 20241014 1906 9.39 20241209 1.09 N 009200 2500 1040 억 928258 N N 40 N 00 N
5 20250220 130240 57 100.00 KOSPI 종이·목재 N N N N N 2080 -5 5 -0.24 46831845 22526 21.47 2080 2090 2070 2710 1460 2085 2079.01 2.23 0 6176 2105 2095 2075 2065 2045 2100 2070 1040 625 2500 1540 5 1 41609310 865 25.06 0.21 12 0.05 83.00 9962.00 2435 20241014 -14.58 1906 20241209 9.13 2235 -6.94 20250102 1993 4.37 20250203 2435 -14.58 20241014 1906 9.13 20241209 1.09 N 009200 2500 1040 억 928258 N N 40 N 00 N
6 20250220 120240 57 100.00 KOSPI 종이·목재 N N N N N 2085 0 3 0.00 43179745 20778 19.80 2080 2090 2070 2710 1460 2085 2078.15 2.23 0 6176 2105 2095 2075 2065 2045 2100 2070 1040 625 2500 1540 5 1 41609310 868 25.12 0.21 12 0.05 83.00 9962.00 2435 20241014 -14.37 1906 20241209 9.39 2235 -6.71 20250102 1993 4.62 20250203 2435 -14.37 20241014 1906 9.39 20241209 1.09 N 009200 2500 1040 억 928258 N N 40 N 00 N
7 20250220 110240 57 100.00 KOSPI 종이·목재 N N N N N 2085 0 3 0.00 33381410 16078 15.32 2080 2085 2070 2710 1460 2085 2076.22 2.23 0 4634 2105 2095 2075 2065 2045 2100 2070 1040 625 2500 1540 5 1 41609310 868 25.12 0.21 12 0.04 83.00 9962.00 2435 20241014 -14.37 1906 20241209 9.39 2235 -6.71 20250102 1993 4.62 20250203 2435 -14.37 20241014 1906 9.39 20241209 1.09 N 009200 2500 1040 억 928258 N N 40 N 00 N
8 20250220 100239 57 100.00 KOSPI 종이·목재 N N N N N 2080 -5 5 -0.24 18183190 8753 8.34 2080 2085 2070 2710 1460 2085 2077.37 2.23 0 3122 2105 2095 2075 2065 2045 2100 2070 1040 625 2500 1540 5 1 41609310 865 25.06 0.21 12 0.02 83.00 9962.00 2435 20241014 -14.58 1906 20241209 9.13 2235 -6.94 20250102 1993 4.37 20250203 2435 -14.58 20241014 1906 9.13 20241209 1.09 N 009200 2500 1040 억 928258 N N 40 N 00 N
9 20250220 090241 57 100.00 KOSPI 종이·목재 N N N N N 2070 -15 5 -0.72 686850 331 0.32 2080 2080 2070 2710 1460 2085 2075.08 2.23 0 -110 2105 2095 2075 2065 2045 2100 2070 1040 625 2500 1540 5 1 41609310 861 24.94 0.21 12 0.00 83.00 9962.00 2435 20241014 -14.99 1906 20241209 8.60 2235 -7.38 20250102 1993 3.86 20250203 2435 -14.99 20241014 1906 8.60 20241209 1.09 N 009200 2500 1040 억 928258 N N 40 N 00 N
10 20250219 160238 57 100.00 KOSPI 종이·목재 N N N N N 2085 25 2 1.21 217934545 104923 150.42 2055 2085 2055 2675 1445 2060 2077.09 2.23 0 -431 2080 2070 2060 2050 2040 2075 2055 1040 615 2500 1520 5 1 41609310 868 25.12 0.21 12 0.25 83.00 9962.00 2435 20241014 -14.37 1906 20241209 9.39 2235 -6.71 20250102 1993 4.62 20250203 2435 -14.37 20241014 1906 9.39 20241209 1.08 N 009200 2500 1040 억 928685 N N 40 N 00 N
11 20250219 150240 57 100.00 KOSPI 종이·목재 N N N N N 2080 20 2 0.97 208479735 100388 143.92 2055 2085 2055 2675 1445 2060 2076.74 2.23 0 -617 2080 2070 2060 2050 2040 2075 2055 1040 615 2500 1520 5 1 41609310 865 25.06 0.21 12 0.24 83.00 9962.00 2435 20241014 -14.58 1906 20241209 9.13 2235 -6.94 20250102 1993 4.37 20250203 2435 -14.58 20241014 1906 9.13 20241209 1.08 N 009200 2500 1040 억 928685 N N 0 N 00 N
12 20250219 140238 57 100.00 KOSPI 종이·목재 N N N N N 2080 20 2 0.97 174591830 84088 120.55 2055 2085 2055 2675 1445 2060 2076.30 2.23 0 -1747 2080 2070 2060 2050 2040 2075 2055 1040 615 2500 1520 5 1 41609310 865 25.06 0.21 12 0.20 83.00 9962.00 2435 20241014 -14.58 1906 20241209 9.13 2235 -6.94 20250102 1993 4.37 20250203 2435 -14.58 20241014 1906 9.13 20241209 1.08 N 009200 2500 1040 억 928685 N N 0 N 00 N