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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,723,0,3,0.00,135041637,186604,178.56,723,742,715,939,507,723,723.68,0.23,0,-33630,751,737,726,712,701,731,706,298,216,500,520,1,1,59667486,431,-2.47,0.47,12,0.31,-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,,137990,N,N,237,N,00,N
20250212,150237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,724,1,2,0.14,119450181,164954,157.85,723,742,715,939,507,723,724.14,0.23,0,-34025,751,737,726,712,701,731,706,298,216,500,520,1,1,59667486,432,-2.47,0.47,12,0.28,-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,,137990,N,N,0,N,00,N
20250212,140238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,721,-2,5,-0.28,94347382,130490,124.87,723,742,715,939,507,723,723.02,0.23,0,-16176,751,737,726,712,701,731,706,298,216,500,520,1,1,59667486,430,-2.46,0.47,12,0.22,-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,,137990,N,N,0,N,00,N
20250212,130237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,725,2,2,0.28,84145594,116315,111.30,723,742,715,939,507,723,723.43,0.23,0,-16675,751,737,726,712,701,731,706,298,216,500,520,1,1,59667486,433,-2.47,0.48,12,0.19,-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,,137990,N,N,0,N,00,N
20250212,120237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,726,3,2,0.41,79357551,109700,104.97,723,742,715,939,507,723,723.41,0.23,0,-16045,751,737,726,712,701,731,706,298,216,500,520,1,1,59667486,433,-2.48,0.48,12,0.18,-293.00,1526.00,930,20240222,-21.94,640,20241118,13.44,827,-12.21,20250116,706,2.83,20250102,930,-21.94,20240222,640,13.44,20241118,0.17,N,009460,500,298 억,,137990,N,N,0,N,00,N
20250212,110237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,721,-2,5,-0.28,62775555,87043,83.29,723,742,715,939,507,723,721.20,0.23,0,-6007,751,737,726,712,701,731,706,298,216,500,520,1,1,59667486,430,-2.46,0.47,12,0.15,-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,,137990,N,N,0,N,00,N
20250212,100238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,725,2,2,0.28,36326829,50211,48.05,723,742,717,939,507,723,723.48,0.23,0,-6097,751,737,726,712,701,731,706,298,216,500,520,1,1,59667486,433,-2.47,0.48,12,0.08,-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,,137990,N,N,0,N,00,N
20250212,090238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,730,7,2,0.97,386859,535,0.51,723,742,723,939,507,723,723.10,0.23,0,-243,751,737,726,712,701,731,706,298,216,500,520,1,1,59667486,436,-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,,137990,N,N,0,N,00,N
20250211,160237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,723,-12,5,-1.63,75513478,104342,48.43,740,740,715,955,515,735,723.71,0.25,0,-1998,765,750,735,720,705,742,712,298,220,500,520,1,1,59667486,431,-2.47,0.47,12,0.17,-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,,146801,N,N,0,N,00,N
20250211,150237,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,724,-11,5,-1.50,73849749,102041,47.36,740,740,715,955,515,735,723.73,0.25,0,-1895,765,750,735,720,705,742,712,298,220,500,520,1,1,59667486,432,-2.47,0.47,12,0.17,-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,,146801,N,N,0,N,00,N
20250211,140238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,722,-13,5,-1.77,70737549,97728,45.36,740,740,715,955,515,735,723.82,0.25,0,-1912,765,750,735,720,705,742,712,298,220,500,520,1,1,59667486,431,-2.46,0.47,12,0.16,-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,,146801,N,N,0,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 20250212 160237 57 100.00 KOSPI 종이·목재 N N N N N 723 0 3 0.00 135041637 186604 178.56 723 742 715 939 507 723 723.68 0.23 0 -33630 751 737 726 712 701 731 706 298 216 500 520 1 1 59667486 431 -2.47 0.47 12 0.31 -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 137990 N N 237 N 00 N
3 20250212 150237 57 100.00 KOSPI 종이·목재 N N N N N 724 1 2 0.14 119450181 164954 157.85 723 742 715 939 507 723 724.14 0.23 0 -34025 751 737 726 712 701 731 706 298 216 500 520 1 1 59667486 432 -2.47 0.47 12 0.28 -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 137990 N N 0 N 00 N
4 20250212 140238 57 100.00 KOSPI 종이·목재 N N N N N 721 -2 5 -0.28 94347382 130490 124.87 723 742 715 939 507 723 723.02 0.23 0 -16176 751 737 726 712 701 731 706 298 216 500 520 1 1 59667486 430 -2.46 0.47 12 0.22 -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 137990 N N 0 N 00 N
5 20250212 130237 57 100.00 KOSPI 종이·목재 N N N N N 725 2 2 0.28 84145594 116315 111.30 723 742 715 939 507 723 723.43 0.23 0 -16675 751 737 726 712 701 731 706 298 216 500 520 1 1 59667486 433 -2.47 0.48 12 0.19 -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 137990 N N 0 N 00 N
6 20250212 120237 57 100.00 KOSPI 종이·목재 N N N N N 726 3 2 0.41 79357551 109700 104.97 723 742 715 939 507 723 723.41 0.23 0 -16045 751 737 726 712 701 731 706 298 216 500 520 1 1 59667486 433 -2.48 0.48 12 0.18 -293.00 1526.00 930 20240222 -21.94 640 20241118 13.44 827 -12.21 20250116 706 2.83 20250102 930 -21.94 20240222 640 13.44 20241118 0.17 N 009460 500 298 억 137990 N N 0 N 00 N
7 20250212 110237 57 100.00 KOSPI 종이·목재 N N N N N 721 -2 5 -0.28 62775555 87043 83.29 723 742 715 939 507 723 721.20 0.23 0 -6007 751 737 726 712 701 731 706 298 216 500 520 1 1 59667486 430 -2.46 0.47 12 0.15 -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 137990 N N 0 N 00 N
8 20250212 100238 57 100.00 KOSPI 종이·목재 N N N N N 725 2 2 0.28 36326829 50211 48.05 723 742 717 939 507 723 723.48 0.23 0 -6097 751 737 726 712 701 731 706 298 216 500 520 1 1 59667486 433 -2.47 0.48 12 0.08 -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 137990 N N 0 N 00 N
9 20250212 090238 57 100.00 KOSPI 종이·목재 N N N N N 730 7 2 0.97 386859 535 0.51 723 742 723 939 507 723 723.10 0.23 0 -243 751 737 726 712 701 731 706 298 216 500 520 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 137990 N N 0 N 00 N
10 20250211 160237 57 100.00 KOSPI 종이·목재 N N N N N 723 -12 5 -1.63 75513478 104342 48.43 740 740 715 955 515 735 723.71 0.25 0 -1998 765 750 735 720 705 742 712 298 220 500 520 1 1 59667486 431 -2.47 0.47 12 0.17 -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 146801 N N 0 N 00 N
11 20250211 150237 57 100.00 KOSPI 종이·목재 N N N N N 724 -11 5 -1.50 73849749 102041 47.36 740 740 715 955 515 735 723.73 0.25 0 -1895 765 750 735 720 705 742 712 298 220 500 520 1 1 59667486 432 -2.47 0.47 12 0.17 -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 146801 N N 0 N 00 N
12 20250211 140238 57 100.00 KOSPI 종이·목재 N N N N N 722 -13 5 -1.77 70737549 97728 45.36 740 740 715 955 515 735 723.82 0.25 0 -1912 765 750 735 720 705 742 712 298 220 500 520 1 1 59667486 431 -2.46 0.47 12 0.16 -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 146801 N N 0 N 00 N