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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,130239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,15,2,0.73,161686945,77870,111.64,2055,2085,2055,2675,1445,2060,2076.37,2.23,0,-2403,2080,2070,2060,2050,2040,2075,2055,1040,615,2500,1520,5,1,41609310,863,25.00,0.21,12,0.19,83.00,9962.00,2435,20241014,-14.78,1906,20241209,8.87,2235,-7.16,20250102,1993,4.11,20250203,2435,-14.78,20241014,1906,8.87,20241209,1.08,N,009200,2500,1040 억,,928685,N,N,0,N,00,N
20250219,120239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2080,20,2,0.97,151304585,72866,104.46,2055,2085,2055,2675,1445,2060,2076.48,2.23,0,-2805,2080,2070,2060,2050,2040,2075,2055,1040,615,2500,1520,5,1,41609310,865,25.06,0.21,12,0.18,83.00,9962.00,2435,20241014,-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
20250219,110239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,15,2,0.73,127335400,61306,87.89,2055,2085,2055,2675,1445,2060,2077.05,2.23,0,-4592,2080,2070,2060,2050,2040,2075,2055,1040,615,2500,1520,5,1,41609310,863,25.00,0.21,12,0.15,83.00,9962.00,2435,20241014,-14.78,1906,20241209,8.87,2235,-7.16,20250102,1993,4.11,20250203,2435,-14.78,20241014,1906,8.87,20241209,1.08,N,009200,2500,1040 억,,928685,N,N,0,N,00,N
20250219,100239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2080,20,2,0.97,105832725,50963,73.06,2055,2085,2055,2675,1445,2060,2076.66,2.23,0,-4452,2080,2070,2060,2050,2040,2075,2055,1040,615,2500,1520,5,1,41609310,865,25.06,0.21,12,0.12,83.00,9962.00,2435,20241014,-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
20250219,090240,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2065,5,2,0.24,3642505,1765,2.53,2055,2065,2055,2675,1445,2060,2063.74,2.23,0,1320,2080,2070,2060,2050,2040,2075,2055,1040,615,2500,1520,5,1,41609310,859,24.88,0.21,12,0.00,83.00,9962.00,2435,20241014,-15.20,1906,20241209,8.34,2235,-7.61,20250102,1993,3.61,20250203,2435,-15.20,20241014,1906,8.34,20241209,1.08,N,009200,2500,1040 억,,928685,N,N,0,N,00,N
20250218,160238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2060,5,2,0.24,132714525,64381,130.86,2055,2070,2050,2670,1440,2055,2061.39,2.21,0,7505,2081,2067,2051,2037,2021,2075,2045,1040,615,2500,1520,5,1,41609310,857,24.82,0.21,12,0.15,83.00,9962.00,2435,20241014,-15.40,1906,20241209,8.08,2235,-7.83,20250102,1993,3.36,20250203,2435,-15.40,20241014,1906,8.08,20241209,1.06,N,009200,2500,1040 억,,921424,N,N,15,N,00,N
20250218,150239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2065,10,2,0.49,127637135,61917,125.85,2055,2070,2050,2670,1440,2055,2061.42,2.21,0,7767,2081,2067,2051,2037,2021,2075,2045,1040,615,2500,1520,5,1,41609310,859,24.88,0.21,12,0.15,83.00,9962.00,2435,20241014,-15.20,1906,20241209,8.34,2235,-7.61,20250102,1993,3.61,20250203,2435,-15.20,20241014,1906,8.34,20241209,1.06,N,009200,2500,1040 억,,921424,N,N,15,N,00,N
20250218,140239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2065,10,2,0.49,111942655,54302,110.37,2055,2070,2050,2670,1440,2055,2061.48,2.21,0,7740,2081,2067,2051,2037,2021,2075,2045,1040,615,2500,1520,5,1,41609310,859,24.88,0.21,12,0.13,83.00,9962.00,2435,20241014,-15.20,1906,20241209,8.34,2235,-7.61,20250102,1993,3.61,20250203,2435,-15.20,20241014,1906,8.34,20241209,1.06,N,009200,2500,1040 억,,921424,N,N,15,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 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
3 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
4 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
5 20250219 130239 57 100.00 KOSPI 종이·목재 N N N N N 2075 15 2 0.73 161686945 77870 111.64 2055 2085 2055 2675 1445 2060 2076.37 2.23 0 -2403 2080 2070 2060 2050 2040 2075 2055 1040 615 2500 1520 5 1 41609310 863 25.00 0.21 12 0.19 83.00 9962.00 2435 20241014 -14.78 1906 20241209 8.87 2235 -7.16 20250102 1993 4.11 20250203 2435 -14.78 20241014 1906 8.87 20241209 1.08 N 009200 2500 1040 억 928685 N N 0 N 00 N
6 20250219 120239 57 100.00 KOSPI 종이·목재 N N N N N 2080 20 2 0.97 151304585 72866 104.46 2055 2085 2055 2675 1445 2060 2076.48 2.23 0 -2805 2080 2070 2060 2050 2040 2075 2055 1040 615 2500 1520 5 1 41609310 865 25.06 0.21 12 0.18 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
7 20250219 110239 57 100.00 KOSPI 종이·목재 N N N N N 2075 15 2 0.73 127335400 61306 87.89 2055 2085 2055 2675 1445 2060 2077.05 2.23 0 -4592 2080 2070 2060 2050 2040 2075 2055 1040 615 2500 1520 5 1 41609310 863 25.00 0.21 12 0.15 83.00 9962.00 2435 20241014 -14.78 1906 20241209 8.87 2235 -7.16 20250102 1993 4.11 20250203 2435 -14.78 20241014 1906 8.87 20241209 1.08 N 009200 2500 1040 억 928685 N N 0 N 00 N
8 20250219 100239 57 100.00 KOSPI 종이·목재 N N N N N 2080 20 2 0.97 105832725 50963 73.06 2055 2085 2055 2675 1445 2060 2076.66 2.23 0 -4452 2080 2070 2060 2050 2040 2075 2055 1040 615 2500 1520 5 1 41609310 865 25.06 0.21 12 0.12 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
9 20250219 090240 57 100.00 KOSPI 종이·목재 N N N N N 2065 5 2 0.24 3642505 1765 2.53 2055 2065 2055 2675 1445 2060 2063.74 2.23 0 1320 2080 2070 2060 2050 2040 2075 2055 1040 615 2500 1520 5 1 41609310 859 24.88 0.21 12 0.00 83.00 9962.00 2435 20241014 -15.20 1906 20241209 8.34 2235 -7.61 20250102 1993 3.61 20250203 2435 -15.20 20241014 1906 8.34 20241209 1.08 N 009200 2500 1040 억 928685 N N 0 N 00 N
10 20250218 160238 57 100.00 KOSPI 종이·목재 N N N N N 2060 5 2 0.24 132714525 64381 130.86 2055 2070 2050 2670 1440 2055 2061.39 2.21 0 7505 2081 2067 2051 2037 2021 2075 2045 1040 615 2500 1520 5 1 41609310 857 24.82 0.21 12 0.15 83.00 9962.00 2435 20241014 -15.40 1906 20241209 8.08 2235 -7.83 20250102 1993 3.36 20250203 2435 -15.40 20241014 1906 8.08 20241209 1.06 N 009200 2500 1040 억 921424 N N 15 N 00 N
11 20250218 150239 57 100.00 KOSPI 종이·목재 N N N N N 2065 10 2 0.49 127637135 61917 125.85 2055 2070 2050 2670 1440 2055 2061.42 2.21 0 7767 2081 2067 2051 2037 2021 2075 2045 1040 615 2500 1520 5 1 41609310 859 24.88 0.21 12 0.15 83.00 9962.00 2435 20241014 -15.20 1906 20241209 8.34 2235 -7.61 20250102 1993 3.61 20250203 2435 -15.20 20241014 1906 8.34 20241209 1.06 N 009200 2500 1040 억 921424 N N 15 N 00 N
12 20250218 140239 57 100.00 KOSPI 종이·목재 N N N N N 2065 10 2 0.49 111942655 54302 110.37 2055 2070 2050 2670 1440 2055 2061.48 2.21 0 7740 2081 2067 2051 2037 2021 2075 2045 1040 615 2500 1520 5 1 41609310 859 24.88 0.21 12 0.13 83.00 9962.00 2435 20241014 -15.20 1906 20241209 8.34 2235 -7.61 20250102 1993 3.61 20250203 2435 -15.20 20241014 1906 8.34 20241209 1.06 N 009200 2500 1040 억 921424 N N 15 N 00 N