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
009770/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
20250219,160244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25400,-100,5,-0.39,248923250,9745,73.73,25650,25800,25400,33150,17850,25500,25543.69,2.72,0,-819,26066,25782,25566,25282,25066,25675,25175,125,7650,5000,18870,50,1,2499971,635,4.54,0.28,12,0.39,5589.00,89655.00,28000,20241125,-9.29,24450,20240417,3.89,26150,-2.87,20250103,25200,0.79,20250210,28000,-9.29,20241125,24450,3.89,20240417,0.04,N,009770,5000,124 억,,68058,N,N,1,N,00,N
20250219,150246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25550,50,2,0.20,234981400,9197,69.58,25650,25800,25400,33150,17850,25500,25549.79,2.72,0,-688,26066,25782,25566,25282,25066,25675,25175,125,7650,5000,18870,50,1,2499971,639,4.57,0.28,12,0.37,5589.00,89655.00,28000,20241125,-8.75,24450,20240417,4.50,26150,-2.29,20250103,25200,1.39,20250210,28000,-8.75,20241125,24450,4.50,20240417,0.04,N,009770,5000,124 억,,68058,N,N,0,N,00,N
20250219,140244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25500,0,3,0.00,234496900,9178,69.44,25650,25800,25400,33150,17850,25500,25549.89,2.72,0,-680,26066,25782,25566,25282,25066,25675,25175,125,7650,5000,18870,50,1,2499971,637,4.56,0.28,12,0.37,5589.00,89655.00,28000,20241125,-8.93,24450,20240417,4.29,26150,-2.49,20250103,25200,1.19,20250210,28000,-8.93,20241125,24450,4.29,20240417,0.04,N,009770,5000,124 억,,68058,N,N,0,N,00,N
20250219,130244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25450,-50,5,-0.20,232381100,9095,68.81,25650,25800,25400,33150,17850,25500,25550.42,2.72,0,-643,26066,25782,25566,25282,25066,25675,25175,125,7650,5000,18870,50,1,2499971,636,4.55,0.28,12,0.36,5589.00,89655.00,28000,20241125,-9.11,24450,20240417,4.09,26150,-2.68,20250103,25200,0.99,20250210,28000,-9.11,20241125,24450,4.09,20240417,0.04,N,009770,5000,124 억,,68058,N,N,0,N,00,N
20250219,120244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25550,50,2,0.20,180288150,7055,53.38,25650,25800,25400,33150,17850,25500,25554.66,2.72,0,-474,26066,25782,25566,25282,25066,25675,25175,125,7650,5000,18870,50,1,2499971,639,4.57,0.28,12,0.28,5589.00,89655.00,28000,20241125,-8.75,24450,20240417,4.50,26150,-2.29,20250103,25200,1.39,20250210,28000,-8.75,20241125,24450,4.50,20240417,0.04,N,009770,5000,124 억,,68058,N,N,0,N,00,N
20250219,110245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25450,-50,5,-0.20,62336450,2439,18.45,25650,25800,25450,33150,17850,25500,25558.20,2.72,0,-260,26066,25782,25566,25282,25066,25675,25175,125,7650,5000,18870,50,1,2499971,636,4.55,0.28,12,0.10,5589.00,89655.00,28000,20241125,-9.11,24450,20240417,4.09,26150,-2.68,20250103,25200,0.99,20250210,28000,-9.11,20241125,24450,4.09,20240417,0.04,N,009770,5000,124 억,,68058,N,N,0,N,00,N
20250219,100244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25450,-50,5,-0.20,57831300,2262,17.11,25650,25800,25450,33150,17850,25500,25566.45,2.72,0,-97,26066,25782,25566,25282,25066,25675,25175,125,7650,5000,18870,50,1,2499971,636,4.55,0.28,12,0.09,5589.00,89655.00,28000,20241125,-9.11,24450,20240417,4.09,26150,-2.68,20250103,25200,0.99,20250210,28000,-9.11,20241125,24450,4.09,20240417,0.04,N,009770,5000,124 억,,68058,N,N,0,N,00,N
20250219,090245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25650,150,2,0.59,25650,1,0.01,25650,25650,25650,33150,17850,25500,25650.00,2.72,0,0,26066,25782,25566,25282,25066,25675,25175,125,7650,5000,18870,50,1,2499971,641,4.59,0.29,12,0.00,5589.00,89655.00,28000,20241125,-8.39,24450,20240417,4.91,26150,-1.91,20250103,25200,1.79,20250210,28000,-8.39,20241125,24450,4.91,20240417,0.04,N,009770,5000,124 억,,68058,N,N,0,N,00,N
20250218,160244,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25500,-200,5,-0.78,337890700,13217,174.46,25700,25850,25350,33400,18000,25700,25564.86,2.70,0,-135,26266,25982,25616,25332,24966,26125,25475,125,7700,5000,19010,50,1,2499971,637,4.56,0.28,12,0.53,5589.00,89655.00,28000,20241125,-8.93,24450,20240417,4.29,26150,-2.49,20250103,25200,1.19,20250210,28000,-8.93,20241125,24450,4.29,20240417,0.01,N,009770,5000,124 억,,67471,N,N,1,N,00,N
20250218,150245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25600,-100,5,-0.39,330928750,12944,170.86,25700,25850,25350,33400,18000,25700,25566.19,2.70,0,48,26266,25982,25616,25332,24966,26125,25475,125,7700,5000,19010,50,1,2499971,640,4.58,0.29,12,0.52,5589.00,89655.00,28000,20241125,-8.57,24450,20240417,4.70,26150,-2.10,20250103,25200,1.59,20250210,28000,-8.57,20241125,24450,4.70,20240417,0.01,N,009770,5000,124 억,,67471,N,N,1,N,00,N
20250218,140245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25550,-150,5,-0.58,308157800,12054,159.11,25700,25850,25350,33400,18000,25700,25564.78,2.70,0,-65,26266,25982,25616,25332,24966,26125,25475,125,7700,5000,19010,50,1,2499971,639,4.57,0.28,12,0.48,5589.00,89655.00,28000,20241125,-8.75,24450,20240417,4.50,26150,-2.29,20250103,25200,1.39,20250210,28000,-8.75,20241125,24450,4.50,20240417,0.01,N,009770,5000,124 억,,67471,N,N,1,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 160244 57 100.00 KOSPI 종이·목재 N N N N N 25400 -100 5 -0.39 248923250 9745 73.73 25650 25800 25400 33150 17850 25500 25543.69 2.72 0 -819 26066 25782 25566 25282 25066 25675 25175 125 7650 5000 18870 50 1 2499971 635 4.54 0.28 12 0.39 5589.00 89655.00 28000 20241125 -9.29 24450 20240417 3.89 26150 -2.87 20250103 25200 0.79 20250210 28000 -9.29 20241125 24450 3.89 20240417 0.04 N 009770 5000 124 억 68058 N N 1 N 00 N
3 20250219 150246 57 100.00 KOSPI 종이·목재 N N N N N 25550 50 2 0.20 234981400 9197 69.58 25650 25800 25400 33150 17850 25500 25549.79 2.72 0 -688 26066 25782 25566 25282 25066 25675 25175 125 7650 5000 18870 50 1 2499971 639 4.57 0.28 12 0.37 5589.00 89655.00 28000 20241125 -8.75 24450 20240417 4.50 26150 -2.29 20250103 25200 1.39 20250210 28000 -8.75 20241125 24450 4.50 20240417 0.04 N 009770 5000 124 억 68058 N N 0 N 00 N
4 20250219 140244 57 100.00 KOSPI 종이·목재 N N N N N 25500 0 3 0.00 234496900 9178 69.44 25650 25800 25400 33150 17850 25500 25549.89 2.72 0 -680 26066 25782 25566 25282 25066 25675 25175 125 7650 5000 18870 50 1 2499971 637 4.56 0.28 12 0.37 5589.00 89655.00 28000 20241125 -8.93 24450 20240417 4.29 26150 -2.49 20250103 25200 1.19 20250210 28000 -8.93 20241125 24450 4.29 20240417 0.04 N 009770 5000 124 억 68058 N N 0 N 00 N
5 20250219 130244 57 100.00 KOSPI 종이·목재 N N N N N 25450 -50 5 -0.20 232381100 9095 68.81 25650 25800 25400 33150 17850 25500 25550.42 2.72 0 -643 26066 25782 25566 25282 25066 25675 25175 125 7650 5000 18870 50 1 2499971 636 4.55 0.28 12 0.36 5589.00 89655.00 28000 20241125 -9.11 24450 20240417 4.09 26150 -2.68 20250103 25200 0.99 20250210 28000 -9.11 20241125 24450 4.09 20240417 0.04 N 009770 5000 124 억 68058 N N 0 N 00 N
6 20250219 120244 57 100.00 KOSPI 종이·목재 N N N N N 25550 50 2 0.20 180288150 7055 53.38 25650 25800 25400 33150 17850 25500 25554.66 2.72 0 -474 26066 25782 25566 25282 25066 25675 25175 125 7650 5000 18870 50 1 2499971 639 4.57 0.28 12 0.28 5589.00 89655.00 28000 20241125 -8.75 24450 20240417 4.50 26150 -2.29 20250103 25200 1.39 20250210 28000 -8.75 20241125 24450 4.50 20240417 0.04 N 009770 5000 124 억 68058 N N 0 N 00 N
7 20250219 110245 57 100.00 KOSPI 종이·목재 N N N N N 25450 -50 5 -0.20 62336450 2439 18.45 25650 25800 25450 33150 17850 25500 25558.20 2.72 0 -260 26066 25782 25566 25282 25066 25675 25175 125 7650 5000 18870 50 1 2499971 636 4.55 0.28 12 0.10 5589.00 89655.00 28000 20241125 -9.11 24450 20240417 4.09 26150 -2.68 20250103 25200 0.99 20250210 28000 -9.11 20241125 24450 4.09 20240417 0.04 N 009770 5000 124 억 68058 N N 0 N 00 N
8 20250219 100244 57 100.00 KOSPI 종이·목재 N N N N N 25450 -50 5 -0.20 57831300 2262 17.11 25650 25800 25450 33150 17850 25500 25566.45 2.72 0 -97 26066 25782 25566 25282 25066 25675 25175 125 7650 5000 18870 50 1 2499971 636 4.55 0.28 12 0.09 5589.00 89655.00 28000 20241125 -9.11 24450 20240417 4.09 26150 -2.68 20250103 25200 0.99 20250210 28000 -9.11 20241125 24450 4.09 20240417 0.04 N 009770 5000 124 억 68058 N N 0 N 00 N
9 20250219 090245 57 100.00 KOSPI 종이·목재 N N N N N 25650 150 2 0.59 25650 1 0.01 25650 25650 25650 33150 17850 25500 25650.00 2.72 0 0 26066 25782 25566 25282 25066 25675 25175 125 7650 5000 18870 50 1 2499971 641 4.59 0.29 12 0.00 5589.00 89655.00 28000 20241125 -8.39 24450 20240417 4.91 26150 -1.91 20250103 25200 1.79 20250210 28000 -8.39 20241125 24450 4.91 20240417 0.04 N 009770 5000 124 억 68058 N N 0 N 00 N
10 20250218 160244 57 100.00 KOSPI 종이·목재 N N N N N 25500 -200 5 -0.78 337890700 13217 174.46 25700 25850 25350 33400 18000 25700 25564.86 2.70 0 -135 26266 25982 25616 25332 24966 26125 25475 125 7700 5000 19010 50 1 2499971 637 4.56 0.28 12 0.53 5589.00 89655.00 28000 20241125 -8.93 24450 20240417 4.29 26150 -2.49 20250103 25200 1.19 20250210 28000 -8.93 20241125 24450 4.29 20240417 0.01 N 009770 5000 124 억 67471 N N 1 N 00 N
11 20250218 150245 57 100.00 KOSPI 종이·목재 N N N N N 25600 -100 5 -0.39 330928750 12944 170.86 25700 25850 25350 33400 18000 25700 25566.19 2.70 0 48 26266 25982 25616 25332 24966 26125 25475 125 7700 5000 19010 50 1 2499971 640 4.58 0.29 12 0.52 5589.00 89655.00 28000 20241125 -8.57 24450 20240417 4.70 26150 -2.10 20250103 25200 1.59 20250210 28000 -8.57 20241125 24450 4.70 20240417 0.01 N 009770 5000 124 억 67471 N N 1 N 00 N
12 20250218 140245 57 100.00 KOSPI 종이·목재 N N N N N 25550 -150 5 -0.58 308157800 12054 159.11 25700 25850 25350 33400 18000 25700 25564.78 2.70 0 -65 26266 25982 25616 25332 24966 26125 25475 125 7700 5000 19010 50 1 2499971 639 4.57 0.28 12 0.48 5589.00 89655.00 28000 20241125 -8.75 24450 20240417 4.50 26150 -2.29 20250103 25200 1.39 20250210 28000 -8.75 20241125 24450 4.50 20240417 0.01 N 009770 5000 124 억 67471 N N 1 N 00 N