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
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
20250219,160241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,723,3,2,0.42,66514354,92372,91.58,715,728,715,936,504,720,720.07,0.19,0,-1049,736,727,720,711,704,732,716,298,216,500,510,1,1,59667486,431,-2.47,0.47,12,0.15,-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,,111831,N,N,59,N,00,N
20250219,150243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,722,2,2,0.28,61832730,85864,85.13,715,728,715,936,504,720,720.12,0.19,0,-1044,736,727,720,711,704,732,716,298,216,500,510,1,1,59667486,431,-2.46,0.47,12,0.14,-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,,111831,N,N,0,N,00,N
20250219,140241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,721,1,2,0.14,55016910,76405,75.75,715,728,715,936,504,720,720.07,0.19,0,-804,736,727,720,711,704,732,716,298,216,500,510,1,1,59667486,430,-2.46,0.47,12,0.13,-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,,111831,N,N,0,N,00,N
20250219,130242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,717,-3,5,-0.42,49064125,68117,67.53,715,728,715,936,504,720,720.29,0.19,0,-422,736,727,720,711,704,732,716,298,216,500,510,1,1,59667486,428,-2.45,0.47,12,0.11,-293.00,1526.00,930,20240222,-22.90,640,20241118,12.03,827,-13.30,20250116,706,1.56,20250102,930,-22.90,20240222,640,12.03,20241118,0.17,N,009460,500,298 억,,111831,N,N,0,N,00,N
20250219,120242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,720,0,3,0.00,35686877,49462,49.04,715,728,715,936,504,720,721.50,0.19,0,-807,736,727,720,711,704,732,716,298,216,500,510,1,1,59667486,430,-2.46,0.47,12,0.08,-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,,111831,N,N,0,N,00,N
20250219,110242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,720,0,3,0.00,32354991,44826,44.44,715,728,715,936,504,720,721.79,0.19,0,-779,736,727,720,711,704,732,716,298,216,500,510,1,1,59667486,430,-2.46,0.47,12,0.08,-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,,111831,N,N,0,N,00,N
20250219,100242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,724,4,2,0.56,25766355,35672,35.37,715,728,715,936,504,720,722.31,0.19,0,-1114,736,727,720,711,704,732,716,298,216,500,510,1,1,59667486,432,-2.47,0.47,12,0.06,-293.00,1526.00,930,20240222,-22.15,640,20241118,13.12,827,-12.45,20250116,706,2.55,20250102,930,-22.15,20240222,640,13.12,20241118,0.17,N,009460,500,298 억,,111831,N,N,0,N,00,N
20250219,090243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,717,-3,5,-0.42,2892266,4041,4.01,715,717,715,936,504,720,715.73,0.19,0,-3036,736,727,720,711,704,732,716,298,216,500,510,1,1,59667486,428,-2.45,0.47,12,0.01,-293.00,1526.00,930,20240222,-22.90,640,20241118,12.03,827,-13.30,20250116,706,1.56,20250102,930,-22.90,20240222,640,12.03,20241118,0.17,N,009460,500,298 억,,111831,N,N,0,N,00,N
20250218,160242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,720,-4,5,-0.55,70265847,98107,240.04,718,729,713,941,507,724,716.22,0.21,0,-11872,732,728,721,717,710,730,719,298,217,500,520,1,1,59667486,430,-2.46,0.47,12,0.16,-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,,125763,N,N,32,N,00,N
20250218,150242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,715,-9,5,-1.24,66011748,92166,225.50,718,729,713,941,507,724,716.23,0.21,0,-13241,732,728,721,717,710,730,719,298,217,500,520,1,1,59667486,427,-2.44,0.47,12,0.15,-293.00,1526.00,930,20240222,-23.12,640,20241118,11.72,827,-13.54,20250116,706,1.27,20250102,930,-23.12,20240222,640,11.72,20241118,0.17,N,009460,500,298 억,,125763,N,N,32,N,00,N
20250218,140242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,718,-6,5,-0.83,50065890,69845,170.89,718,729,713,941,507,724,716.81,0.21,0,-13141,732,728,721,717,710,730,719,298,217,500,520,1,1,59667486,428,-2.45,0.47,12,0.12,-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,,125763,N,N,32,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 160241 57 100.00 KOSPI 종이·목재 N N N N N 723 3 2 0.42 66514354 92372 91.58 715 728 715 936 504 720 720.07 0.19 0 -1049 736 727 720 711 704 732 716 298 216 500 510 1 1 59667486 431 -2.47 0.47 12 0.15 -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 111831 N N 59 N 00 N
3 20250219 150243 57 100.00 KOSPI 종이·목재 N N N N N 722 2 2 0.28 61832730 85864 85.13 715 728 715 936 504 720 720.12 0.19 0 -1044 736 727 720 711 704 732 716 298 216 500 510 1 1 59667486 431 -2.46 0.47 12 0.14 -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 111831 N N 0 N 00 N
4 20250219 140241 57 100.00 KOSPI 종이·목재 N N N N N 721 1 2 0.14 55016910 76405 75.75 715 728 715 936 504 720 720.07 0.19 0 -804 736 727 720 711 704 732 716 298 216 500 510 1 1 59667486 430 -2.46 0.47 12 0.13 -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 111831 N N 0 N 00 N
5 20250219 130242 57 100.00 KOSPI 종이·목재 N N N N N 717 -3 5 -0.42 49064125 68117 67.53 715 728 715 936 504 720 720.29 0.19 0 -422 736 727 720 711 704 732 716 298 216 500 510 1 1 59667486 428 -2.45 0.47 12 0.11 -293.00 1526.00 930 20240222 -22.90 640 20241118 12.03 827 -13.30 20250116 706 1.56 20250102 930 -22.90 20240222 640 12.03 20241118 0.17 N 009460 500 298 억 111831 N N 0 N 00 N
6 20250219 120242 57 100.00 KOSPI 종이·목재 N N N N N 720 0 3 0.00 35686877 49462 49.04 715 728 715 936 504 720 721.50 0.19 0 -807 736 727 720 711 704 732 716 298 216 500 510 1 1 59667486 430 -2.46 0.47 12 0.08 -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 111831 N N 0 N 00 N
7 20250219 110242 57 100.00 KOSPI 종이·목재 N N N N N 720 0 3 0.00 32354991 44826 44.44 715 728 715 936 504 720 721.79 0.19 0 -779 736 727 720 711 704 732 716 298 216 500 510 1 1 59667486 430 -2.46 0.47 12 0.08 -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 111831 N N 0 N 00 N
8 20250219 100242 57 100.00 KOSPI 종이·목재 N N N N N 724 4 2 0.56 25766355 35672 35.37 715 728 715 936 504 720 722.31 0.19 0 -1114 736 727 720 711 704 732 716 298 216 500 510 1 1 59667486 432 -2.47 0.47 12 0.06 -293.00 1526.00 930 20240222 -22.15 640 20241118 13.12 827 -12.45 20250116 706 2.55 20250102 930 -22.15 20240222 640 13.12 20241118 0.17 N 009460 500 298 억 111831 N N 0 N 00 N
9 20250219 090243 57 100.00 KOSPI 종이·목재 N N N N N 717 -3 5 -0.42 2892266 4041 4.01 715 717 715 936 504 720 715.73 0.19 0 -3036 736 727 720 711 704 732 716 298 216 500 510 1 1 59667486 428 -2.45 0.47 12 0.01 -293.00 1526.00 930 20240222 -22.90 640 20241118 12.03 827 -13.30 20250116 706 1.56 20250102 930 -22.90 20240222 640 12.03 20241118 0.17 N 009460 500 298 억 111831 N N 0 N 00 N
10 20250218 160242 57 100.00 KOSPI 종이·목재 N N N N N 720 -4 5 -0.55 70265847 98107 240.04 718 729 713 941 507 724 716.22 0.21 0 -11872 732 728 721 717 710 730 719 298 217 500 520 1 1 59667486 430 -2.46 0.47 12 0.16 -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 125763 N N 32 N 00 N
11 20250218 150242 57 100.00 KOSPI 종이·목재 N N N N N 715 -9 5 -1.24 66011748 92166 225.50 718 729 713 941 507 724 716.23 0.21 0 -13241 732 728 721 717 710 730 719 298 217 500 520 1 1 59667486 427 -2.44 0.47 12 0.15 -293.00 1526.00 930 20240222 -23.12 640 20241118 11.72 827 -13.54 20250116 706 1.27 20250102 930 -23.12 20240222 640 11.72 20241118 0.17 N 009460 500 298 억 125763 N N 32 N 00 N
12 20250218 140242 57 100.00 KOSPI 종이·목재 N N N N N 718 -6 5 -0.83 50065890 69845 170.89 718 729 713 941 507 724 716.81 0.21 0 -13141 732 728 721 717 710 730 719 298 217 500 520 1 1 59667486 428 -2.45 0.47 12 0.12 -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 125763 N N 32 N 00 N