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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009460/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
20250221,160244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,718,-4,5,-0.55,22439880,31183,21.82,730,730,717,938,506,722,719.62,0.18,0,-2716,742,731,724,713,706,728,710,298,216,500,510,1,1,59667486,428,-2.45,0.47,12,0.05,-293.00,1526.00,930,20240222,-22.80,640,20241118,12.19,827,-13.18,20250116,706,1.70,20250102,930,-22.80,20240222,640,12.19,20241118,0.17,N,009460,500,298 억,,108762,N,N,27,N,00,N
20250221,150245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,723,1,2,0.14,14515152,20167,14.11,730,730,717,938,506,722,719.75,0.18,0,-2652,742,731,724,713,706,728,710,298,216,500,510,1,1,59667486,431,-2.47,0.47,12,0.03,-293.00,1526.00,930,20240222,-22.26,640,20241118,12.97,827,-12.58,20250116,706,2.41,20250102,930,-22.26,20240222,640,12.97,20241118,0.17,N,009460,500,298 억,,108762,N,N,70,N,00,N
20250221,140244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,722,0,3,0.00,12940359,17982,12.58,730,730,717,938,506,722,719.63,0.18,0,-2620,742,731,724,713,706,728,710,298,216,500,510,1,1,59667486,431,-2.46,0.47,12,0.03,-293.00,1526.00,930,20240222,-22.37,640,20241118,12.81,827,-12.70,20250116,706,2.27,20250102,930,-22.37,20240222,640,12.81,20241118,0.17,N,009460,500,298 억,,108762,N,N,70,N,00,N
20250221,130244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,722,0,3,0.00,11904763,16544,11.58,730,730,717,938,506,722,719.58,0.18,0,-2453,742,731,724,713,706,728,710,298,216,500,510,1,1,59667486,431,-2.46,0.47,12,0.03,-293.00,1526.00,930,20240222,-22.37,640,20241118,12.81,827,-12.70,20250116,706,2.27,20250102,930,-22.37,20240222,640,12.81,20241118,0.17,N,009460,500,298 억,,108762,N,N,70,N,00,N
20250221,120245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,721,-1,5,-0.14,8460248,11754,8.22,730,730,717,938,506,722,719.78,0.18,0,-2223,742,731,724,713,706,728,710,298,216,500,510,1,1,59667486,430,-2.46,0.47,12,0.02,-293.00,1526.00,930,20240222,-22.47,640,20241118,12.66,827,-12.82,20250116,706,2.12,20250102,930,-22.47,20240222,640,12.66,20241118,0.17,N,009460,500,298 억,,108762,N,N,70,N,00,N
20250221,110244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,721,-1,5,-0.14,8331214,11575,8.10,730,730,717,938,506,722,719.76,0.18,0,-2203,742,731,724,713,706,728,710,298,216,500,510,1,1,59667486,430,-2.46,0.47,12,0.02,-293.00,1526.00,930,20240222,-22.47,640,20241118,12.66,827,-12.82,20250116,706,2.12,20250102,930,-22.47,20240222,640,12.66,20241118,0.17,N,009460,500,298 억,,108762,N,N,70,N,00,N
20250221,100244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,721,-1,5,-0.14,6461584,8982,6.29,730,730,717,938,506,722,719.39,0.18,0,-1409,742,731,724,713,706,728,710,298,216,500,510,1,1,59667486,430,-2.46,0.47,12,0.02,-293.00,1526.00,930,20240222,-22.47,640,20241118,12.66,827,-12.82,20250116,706,2.12,20250102,930,-22.47,20240222,640,12.66,20241118,0.17,N,009460,500,298 억,,108762,N,N,70,N,00,N
20250221,090244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,730,8,2,1.11,38690,53,0.04,730,730,730,938,506,722,730.00,0.18,0,0,742,731,724,713,706,728,710,298,216,500,510,1,1,59667486,436,-2.49,0.48,12,0.00,-293.00,1526.00,930,20240222,-21.51,640,20241118,14.06,827,-11.73,20250116,706,3.40,20250102,930,-21.51,20240222,640,14.06,20241118,0.17,N,009460,500,298 억,,108762,N,N,70,N,00,N
20250220,160243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,722,-1,5,-0.14,103217170,142888,154.67,735,735,717,939,507,723,722.36,0.19,0,2460,735,729,722,716,709,732,719,298,216,500,520,1,1,59667486,431,-2.46,0.47,12,0.24,-293.00,1526.00,930,20240222,-22.37,640,20241118,12.81,827,-12.70,20250116,706,2.27,20250102,930,-22.37,20240222,640,12.81,20241118,0.17,N,009460,500,298 억,,110780,N,N,70,N,00,N
20250220,150243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,725,2,2,0.28,99575480,137835,149.20,735,735,717,939,507,723,722.43,0.19,0,2525,735,729,722,716,709,732,719,298,216,500,520,1,1,59667486,433,-2.47,0.48,12,0.23,-293.00,1526.00,930,20240222,-22.04,640,20241118,13.28,827,-12.33,20250116,706,2.69,20250102,930,-22.04,20240222,640,13.28,20241118,0.17,N,009460,500,298 억,,110780,N,N,59,N,00,N
20250220,140244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,720,-3,5,-0.41,91618158,126792,137.25,735,735,717,939,507,723,722.59,0.19,0,2769,735,729,722,716,709,732,719,298,216,500,520,1,1,59667486,430,-2.46,0.47,12,0.21,-293.00,1526.00,930,20240222,-22.58,640,20241118,12.50,827,-12.94,20250116,706,1.98,20250102,930,-22.58,20240222,640,12.50,20241118,0.17,N,009460,500,298 억,,110780,N,N,59,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 20250221 160244 57 100.00 KOSPI 종이·목재 N N N N N 718 -4 5 -0.55 22439880 31183 21.82 730 730 717 938 506 722 719.62 0.18 0 -2716 742 731 724 713 706 728 710 298 216 500 510 1 1 59667486 428 -2.45 0.47 12 0.05 -293.00 1526.00 930 20240222 -22.80 640 20241118 12.19 827 -13.18 20250116 706 1.70 20250102 930 -22.80 20240222 640 12.19 20241118 0.17 N 009460 500 298 억 108762 N N 27 N 00 N
3 20250221 150245 57 100.00 KOSPI 종이·목재 N N N N N 723 1 2 0.14 14515152 20167 14.11 730 730 717 938 506 722 719.75 0.18 0 -2652 742 731 724 713 706 728 710 298 216 500 510 1 1 59667486 431 -2.47 0.47 12 0.03 -293.00 1526.00 930 20240222 -22.26 640 20241118 12.97 827 -12.58 20250116 706 2.41 20250102 930 -22.26 20240222 640 12.97 20241118 0.17 N 009460 500 298 억 108762 N N 70 N 00 N
4 20250221 140244 57 100.00 KOSPI 종이·목재 N N N N N 722 0 3 0.00 12940359 17982 12.58 730 730 717 938 506 722 719.63 0.18 0 -2620 742 731 724 713 706 728 710 298 216 500 510 1 1 59667486 431 -2.46 0.47 12 0.03 -293.00 1526.00 930 20240222 -22.37 640 20241118 12.81 827 -12.70 20250116 706 2.27 20250102 930 -22.37 20240222 640 12.81 20241118 0.17 N 009460 500 298 억 108762 N N 70 N 00 N
5 20250221 130244 57 100.00 KOSPI 종이·목재 N N N N N 722 0 3 0.00 11904763 16544 11.58 730 730 717 938 506 722 719.58 0.18 0 -2453 742 731 724 713 706 728 710 298 216 500 510 1 1 59667486 431 -2.46 0.47 12 0.03 -293.00 1526.00 930 20240222 -22.37 640 20241118 12.81 827 -12.70 20250116 706 2.27 20250102 930 -22.37 20240222 640 12.81 20241118 0.17 N 009460 500 298 억 108762 N N 70 N 00 N
6 20250221 120245 57 100.00 KOSPI 종이·목재 N N N N N 721 -1 5 -0.14 8460248 11754 8.22 730 730 717 938 506 722 719.78 0.18 0 -2223 742 731 724 713 706 728 710 298 216 500 510 1 1 59667486 430 -2.46 0.47 12 0.02 -293.00 1526.00 930 20240222 -22.47 640 20241118 12.66 827 -12.82 20250116 706 2.12 20250102 930 -22.47 20240222 640 12.66 20241118 0.17 N 009460 500 298 억 108762 N N 70 N 00 N
7 20250221 110244 57 100.00 KOSPI 종이·목재 N N N N N 721 -1 5 -0.14 8331214 11575 8.10 730 730 717 938 506 722 719.76 0.18 0 -2203 742 731 724 713 706 728 710 298 216 500 510 1 1 59667486 430 -2.46 0.47 12 0.02 -293.00 1526.00 930 20240222 -22.47 640 20241118 12.66 827 -12.82 20250116 706 2.12 20250102 930 -22.47 20240222 640 12.66 20241118 0.17 N 009460 500 298 억 108762 N N 70 N 00 N
8 20250221 100244 57 100.00 KOSPI 종이·목재 N N N N N 721 -1 5 -0.14 6461584 8982 6.29 730 730 717 938 506 722 719.39 0.18 0 -1409 742 731 724 713 706 728 710 298 216 500 510 1 1 59667486 430 -2.46 0.47 12 0.02 -293.00 1526.00 930 20240222 -22.47 640 20241118 12.66 827 -12.82 20250116 706 2.12 20250102 930 -22.47 20240222 640 12.66 20241118 0.17 N 009460 500 298 억 108762 N N 70 N 00 N
9 20250221 090244 57 100.00 KOSPI 종이·목재 N N N N N 730 8 2 1.11 38690 53 0.04 730 730 730 938 506 722 730.00 0.18 0 0 742 731 724 713 706 728 710 298 216 500 510 1 1 59667486 436 -2.49 0.48 12 0.00 -293.00 1526.00 930 20240222 -21.51 640 20241118 14.06 827 -11.73 20250116 706 3.40 20250102 930 -21.51 20240222 640 14.06 20241118 0.17 N 009460 500 298 억 108762 N N 70 N 00 N
10 20250220 160243 57 100.00 KOSPI 종이·목재 N N N N N 722 -1 5 -0.14 103217170 142888 154.67 735 735 717 939 507 723 722.36 0.19 0 2460 735 729 722 716 709 732 719 298 216 500 520 1 1 59667486 431 -2.46 0.47 12 0.24 -293.00 1526.00 930 20240222 -22.37 640 20241118 12.81 827 -12.70 20250116 706 2.27 20250102 930 -22.37 20240222 640 12.81 20241118 0.17 N 009460 500 298 억 110780 N N 70 N 00 N
11 20250220 150243 57 100.00 KOSPI 종이·목재 N N N N N 725 2 2 0.28 99575480 137835 149.20 735 735 717 939 507 723 722.43 0.19 0 2525 735 729 722 716 709 732 719 298 216 500 520 1 1 59667486 433 -2.47 0.48 12 0.23 -293.00 1526.00 930 20240222 -22.04 640 20241118 13.28 827 -12.33 20250116 706 2.69 20250102 930 -22.04 20240222 640 13.28 20241118 0.17 N 009460 500 298 억 110780 N N 59 N 00 N
12 20250220 140244 57 100.00 KOSPI 종이·목재 N N N N N 720 -3 5 -0.41 91618158 126792 137.25 735 735 717 939 507 723 722.59 0.19 0 2769 735 729 722 716 709 732 719 298 216 500 520 1 1 59667486 430 -2.46 0.47 12 0.21 -293.00 1526.00 930 20240222 -22.58 640 20241118 12.50 827 -12.94 20250116 706 1.98 20250102 930 -22.58 20240222 640 12.50 20241118 0.17 N 009460 500 298 억 110780 N N 59 N 00 N