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
025750/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
20250221,160357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,950,-65,5,-6.40,1910063394,1993395,41.82,1010,1010,919,1319,711,1015,958.20,2.80,0,-15893,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,765,-5.37,0.55,12,2.47,-177.00,1734.00,1240,20250123,-23.39,569,20241209,66.96,1240,-23.39,20250123,635,49.61,20250102,1240,-23.39,20250123,569,66.96,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,42,N,00,N
20250221,150359,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,944,-71,5,-7.00,1826238636,1904741,39.96,1010,1010,919,1319,711,1015,958.78,2.80,0,7851,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,761,-5.33,0.54,12,2.36,-177.00,1734.00,1240,20250123,-23.87,569,20241209,65.91,1240,-23.87,20250123,635,48.66,20250102,1240,-23.87,20250123,569,65.91,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,21,N,00,N
20250221,140357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,934,-81,5,-7.98,1608895399,1674254,35.12,1010,1010,919,1319,711,1015,960.96,2.80,0,53688,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,752,-5.28,0.54,12,2.08,-177.00,1734.00,1240,20250123,-24.68,569,20241209,64.15,1240,-24.68,20250123,635,47.09,20250102,1240,-24.68,20250123,569,64.15,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,21,N,00,N
20250221,130357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,959,-56,5,-5.52,1099751652,1129965,23.70,1010,1010,952,1319,711,1015,973.26,2.80,0,6889,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,773,-5.42,0.55,12,1.40,-177.00,1734.00,1240,20250123,-22.66,569,20241209,68.54,1240,-22.66,20250123,635,51.02,20250102,1240,-22.66,20250123,569,68.54,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,21,N,00,N
20250221,120358,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,959,-56,5,-5.52,854065851,873361,18.32,1010,1010,955,1319,711,1015,977.90,2.80,0,-36789,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,773,-5.42,0.55,12,1.08,-177.00,1734.00,1240,20250123,-22.66,569,20241209,68.54,1240,-22.66,20250123,635,51.02,20250102,1240,-22.66,20250123,569,68.54,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,21,N,00,N
20250221,110356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,983,-32,5,-3.15,626340008,637179,13.37,1010,1010,970,1319,711,1015,982.98,2.80,0,-35683,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,792,-5.55,0.57,12,0.79,-177.00,1734.00,1240,20250123,-20.73,569,20241209,72.76,1240,-20.73,20250123,635,54.80,20250102,1240,-20.73,20250123,569,72.76,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,21,N,00,N
20250221,100357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,972,-43,5,-4.24,509728359,517804,10.86,1010,1010,970,1319,711,1015,984.40,2.80,0,-26812,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,783,-5.49,0.56,12,0.64,-177.00,1734.00,1240,20250123,-21.61,569,20241209,70.83,1240,-21.61,20250123,635,53.07,20250102,1240,-21.61,20250123,569,70.83,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,21,N,00,N
20250221,090357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1003,-12,5,-1.18,42906640,42908,0.90,1010,1010,980,1319,711,1015,999.93,2.80,0,-5491,1121,1067,1006,952,891,1095,980,838,304,1000,710,1,1,80565149,808,-5.67,0.58,12,0.05,-177.00,1734.00,1240,20250123,-19.11,569,20241209,76.27,1240,-19.11,20250123,635,57.95,20250102,1240,-19.11,20250123,569,76.27,20241209,2.23,N,025750,1000,837 억,,2259780,N,N,21,N,00,N
20250220,160356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1015,52,2,5.40,4789580150,4755743,131.38,968,1060,945,1251,675,963,1007.11,3.31,0,-434534,1054,1008,945,899,836,1031,922,838,288,1000,670,1,1,80565149,818,-5.73,0.59,12,5.90,-177.00,1734.00,1240,20250123,-18.15,569,20241209,78.38,1240,-18.15,20250123,635,59.84,20250102,1240,-18.15,20250123,569,78.38,20241209,2.23,N,025750,1000,837 억,,2666589,N,N,21,N,00,N
20250220,150356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1009,46,2,4.78,4696939218,4664219,128.85,968,1060,945,1251,675,963,1007.02,3.31,0,-425076,1054,1008,945,899,836,1031,922,838,288,1000,670,1,1,80565149,813,-5.70,0.58,12,5.79,-177.00,1734.00,1240,20250123,-18.63,569,20241209,77.33,1240,-18.63,20250123,635,58.90,20250102,1240,-18.63,20250123,569,77.33,20241209,2.23,N,025750,1000,837 억,,2666589,N,N,80,N,00,N
20250220,140357,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,996,33,2,3.43,4497833242,4465541,123.36,968,1060,945,1251,675,963,1007.24,3.31,0,-438204,1054,1008,945,899,836,1031,922,838,288,1000,670,1,1,80565149,802,-5.63,0.57,12,5.54,-177.00,1734.00,1240,20250123,-19.68,569,20241209,75.04,1240,-19.68,20250123,635,56.85,20250102,1240,-19.68,20250123,569,75.04,20241209,2.23,N,025750,1000,837 억,,2666589,N,N,80,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 160357 57 100.00 KOSPI 종이·목재 N N N N N 950 -65 5 -6.40 1910063394 1993395 41.82 1010 1010 919 1319 711 1015 958.20 2.80 0 -15893 1121 1067 1006 952 891 1095 980 838 304 1000 710 1 1 80565149 765 -5.37 0.55 12 2.47 -177.00 1734.00 1240 20250123 -23.39 569 20241209 66.96 1240 -23.39 20250123 635 49.61 20250102 1240 -23.39 20250123 569 66.96 20241209 2.23 N 025750 1000 837 억 2259780 N N 42 N 00 N
3 20250221 150359 57 100.00 KOSPI 종이·목재 N N N N N 944 -71 5 -7.00 1826238636 1904741 39.96 1010 1010 919 1319 711 1015 958.78 2.80 0 7851 1121 1067 1006 952 891 1095 980 838 304 1000 710 1 1 80565149 761 -5.33 0.54 12 2.36 -177.00 1734.00 1240 20250123 -23.87 569 20241209 65.91 1240 -23.87 20250123 635 48.66 20250102 1240 -23.87 20250123 569 65.91 20241209 2.23 N 025750 1000 837 억 2259780 N N 21 N 00 N
4 20250221 140357 57 100.00 KOSPI 종이·목재 N N N N N 934 -81 5 -7.98 1608895399 1674254 35.12 1010 1010 919 1319 711 1015 960.96 2.80 0 53688 1121 1067 1006 952 891 1095 980 838 304 1000 710 1 1 80565149 752 -5.28 0.54 12 2.08 -177.00 1734.00 1240 20250123 -24.68 569 20241209 64.15 1240 -24.68 20250123 635 47.09 20250102 1240 -24.68 20250123 569 64.15 20241209 2.23 N 025750 1000 837 억 2259780 N N 21 N 00 N
5 20250221 130357 57 100.00 KOSPI 종이·목재 N N N N N 959 -56 5 -5.52 1099751652 1129965 23.70 1010 1010 952 1319 711 1015 973.26 2.80 0 6889 1121 1067 1006 952 891 1095 980 838 304 1000 710 1 1 80565149 773 -5.42 0.55 12 1.40 -177.00 1734.00 1240 20250123 -22.66 569 20241209 68.54 1240 -22.66 20250123 635 51.02 20250102 1240 -22.66 20250123 569 68.54 20241209 2.23 N 025750 1000 837 억 2259780 N N 21 N 00 N
6 20250221 120358 57 100.00 KOSPI 종이·목재 N N N N N 959 -56 5 -5.52 854065851 873361 18.32 1010 1010 955 1319 711 1015 977.90 2.80 0 -36789 1121 1067 1006 952 891 1095 980 838 304 1000 710 1 1 80565149 773 -5.42 0.55 12 1.08 -177.00 1734.00 1240 20250123 -22.66 569 20241209 68.54 1240 -22.66 20250123 635 51.02 20250102 1240 -22.66 20250123 569 68.54 20241209 2.23 N 025750 1000 837 억 2259780 N N 21 N 00 N
7 20250221 110356 57 100.00 KOSPI 종이·목재 N N N N N 983 -32 5 -3.15 626340008 637179 13.37 1010 1010 970 1319 711 1015 982.98 2.80 0 -35683 1121 1067 1006 952 891 1095 980 838 304 1000 710 1 1 80565149 792 -5.55 0.57 12 0.79 -177.00 1734.00 1240 20250123 -20.73 569 20241209 72.76 1240 -20.73 20250123 635 54.80 20250102 1240 -20.73 20250123 569 72.76 20241209 2.23 N 025750 1000 837 억 2259780 N N 21 N 00 N
8 20250221 100357 57 100.00 KOSPI 종이·목재 N N N N N 972 -43 5 -4.24 509728359 517804 10.86 1010 1010 970 1319 711 1015 984.40 2.80 0 -26812 1121 1067 1006 952 891 1095 980 838 304 1000 710 1 1 80565149 783 -5.49 0.56 12 0.64 -177.00 1734.00 1240 20250123 -21.61 569 20241209 70.83 1240 -21.61 20250123 635 53.07 20250102 1240 -21.61 20250123 569 70.83 20241209 2.23 N 025750 1000 837 억 2259780 N N 21 N 00 N
9 20250221 090357 57 100.00 KOSPI 종이·목재 N N N N N 1003 -12 5 -1.18 42906640 42908 0.90 1010 1010 980 1319 711 1015 999.93 2.80 0 -5491 1121 1067 1006 952 891 1095 980 838 304 1000 710 1 1 80565149 808 -5.67 0.58 12 0.05 -177.00 1734.00 1240 20250123 -19.11 569 20241209 76.27 1240 -19.11 20250123 635 57.95 20250102 1240 -19.11 20250123 569 76.27 20241209 2.23 N 025750 1000 837 억 2259780 N N 21 N 00 N
10 20250220 160356 57 100.00 KOSPI 종이·목재 N N N N N 1015 52 2 5.40 4789580150 4755743 131.38 968 1060 945 1251 675 963 1007.11 3.31 0 -434534 1054 1008 945 899 836 1031 922 838 288 1000 670 1 1 80565149 818 -5.73 0.59 12 5.90 -177.00 1734.00 1240 20250123 -18.15 569 20241209 78.38 1240 -18.15 20250123 635 59.84 20250102 1240 -18.15 20250123 569 78.38 20241209 2.23 N 025750 1000 837 억 2666589 N N 21 N 00 N
11 20250220 150356 57 100.00 KOSPI 종이·목재 N N N N N 1009 46 2 4.78 4696939218 4664219 128.85 968 1060 945 1251 675 963 1007.02 3.31 0 -425076 1054 1008 945 899 836 1031 922 838 288 1000 670 1 1 80565149 813 -5.70 0.58 12 5.79 -177.00 1734.00 1240 20250123 -18.63 569 20241209 77.33 1240 -18.63 20250123 635 58.90 20250102 1240 -18.63 20250123 569 77.33 20241209 2.23 N 025750 1000 837 억 2666589 N N 80 N 00 N
12 20250220 140357 57 100.00 KOSPI 종이·목재 N N N N N 996 33 2 3.43 4497833242 4465541 123.36 968 1060 945 1251 675 963 1007.24 3.31 0 -438204 1054 1008 945 899 836 1031 922 838 288 1000 670 1 1 80565149 802 -5.63 0.57 12 5.54 -177.00 1734.00 1240 20250123 -19.68 569 20241209 75.04 1240 -19.68 20250123 635 56.85 20250102 1240 -19.68 20250123 569 75.04 20241209 2.23 N 025750 1000 837 억 2666589 N N 80 N 00 N