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
027970/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
20250212,160353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,815,-7,5,-0.85,43048338,52727,164.98,820,820,814,1068,576,822,816.44,0.13,0,-13779,826,823,820,817,814,825,819,1902,246,1000,590,1,1,190178237,1550,-1.38,0.35,12,0.03,-591.00,2306.00,1396,20241015,-41.62,740,20241209,10.14,894,-8.84,20250108,811,0.49,20250203,1396,-41.62,20241015,740,10.14,20241209,0.31,N,027970,1000,1901 억,,238982,N,N,664,N,00,N
20250212,150352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,816,-6,5,-0.73,37574733,46010,143.97,820,820,815,1068,576,822,816.66,0.13,0,-10725,826,823,820,817,814,825,819,1902,246,1000,590,1,1,190178237,1552,-1.38,0.35,12,0.02,-591.00,2306.00,1396,20241015,-41.55,740,20241209,10.27,894,-8.72,20250108,811,0.62,20250203,1396,-41.55,20241015,740,10.27,20241209,0.31,N,027970,1000,1901 억,,238982,N,N,0,N,00,N
20250212,140353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,817,-5,5,-0.61,24899865,30479,95.37,820,820,815,1068,576,822,816.95,0.13,0,-1242,826,823,820,817,814,825,819,1902,246,1000,590,1,1,190178237,1554,-1.38,0.35,12,0.02,-591.00,2306.00,1396,20241015,-41.48,740,20241209,10.41,894,-8.61,20250108,811,0.74,20250203,1396,-41.48,20241015,740,10.41,20241209,0.31,N,027970,1000,1901 억,,238982,N,N,0,N,00,N
20250212,130353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,817,-5,5,-0.61,24668446,30196,94.48,820,820,815,1068,576,822,816.94,0.13,0,-1085,826,823,820,817,814,825,819,1902,246,1000,590,1,1,190178237,1554,-1.38,0.35,12,0.02,-591.00,2306.00,1396,20241015,-41.48,740,20241209,10.41,894,-8.61,20250108,811,0.74,20250203,1396,-41.48,20241015,740,10.41,20241209,0.31,N,027970,1000,1901 억,,238982,N,N,0,N,00,N
20250212,120352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,816,-6,5,-0.73,23089324,28262,88.43,820,820,815,1068,576,822,816.97,0.13,0,-1004,826,823,820,817,814,825,819,1902,246,1000,590,1,1,190178237,1552,-1.38,0.35,12,0.01,-591.00,2306.00,1396,20241015,-41.55,740,20241209,10.27,894,-8.72,20250108,811,0.62,20250203,1396,-41.55,20241015,740,10.27,20241209,0.31,N,027970,1000,1901 억,,238982,N,N,0,N,00,N
20250212,110352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,819,-3,5,-0.36,21755708,26629,83.32,820,820,815,1068,576,822,816.99,0.13,0,-953,826,823,820,817,814,825,819,1902,246,1000,590,1,1,190178237,1558,-1.39,0.36,12,0.01,-591.00,2306.00,1396,20241015,-41.33,740,20241209,10.68,894,-8.39,20250108,811,0.99,20250203,1396,-41.33,20241015,740,10.68,20241209,0.31,N,027970,1000,1901 억,,238982,N,N,0,N,00,N
20250212,100352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,818,-4,5,-0.49,13956318,17093,53.48,820,820,815,1068,576,822,816.49,0.13,0,-145,826,823,820,817,814,825,819,1902,246,1000,590,1,1,190178237,1556,-1.38,0.35,12,0.01,-591.00,2306.00,1396,20241015,-41.40,740,20241209,10.54,894,-8.50,20250108,811,0.86,20250203,1396,-41.40,20241015,740,10.54,20241209,0.31,N,027970,1000,1901 억,,238982,N,N,0,N,00,N
20250212,090355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,820,-2,5,-0.24,37718,46,0.14,820,820,818,1068,576,822,819.96,0.13,0,-6,826,823,820,817,814,825,819,1902,246,1000,590,1,1,190178237,1559,-1.39,0.36,12,0.00,-591.00,2306.00,1396,20241015,-41.26,740,20241209,10.81,894,-8.28,20250108,811,1.11,20250203,1396,-41.26,20241015,740,10.81,20241209,0.31,N,027970,1000,1901 억,,238982,N,N,0,N,00,N
20250211,160352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,822,-1,5,-0.12,26178543,31946,38.94,820,823,817,1069,577,823,819.46,0.13,0,-1179,830,826,820,816,810,828,818,1902,246,1000,590,1,1,190178237,1563,-1.39,0.36,12,0.02,-591.00,2306.00,1396,20241015,-41.12,740,20241209,11.08,894,-8.05,20250108,811,1.36,20250203,1396,-41.12,20241015,740,11.08,20241209,0.31,N,027970,1000,1901 억,,240275,N,N,0,N,00,N
20250211,150352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,822,-1,5,-0.12,24938147,30437,37.10,820,823,817,1069,577,823,819.34,0.13,0,-1090,830,826,820,816,810,828,818,1902,246,1000,590,1,1,190178237,1563,-1.39,0.36,12,0.02,-591.00,2306.00,1396,20241015,-41.12,740,20241209,11.08,894,-8.05,20250108,811,1.36,20250203,1396,-41.12,20241015,740,11.08,20241209,0.31,N,027970,1000,1901 억,,240275,N,N,0,N,00,N
20250211,140354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,819,-4,5,-0.49,21762774,26557,32.37,820,823,817,1069,577,823,819.47,0.13,0,-994,830,826,820,816,810,828,818,1902,246,1000,590,1,1,190178237,1558,-1.39,0.36,12,0.01,-591.00,2306.00,1396,20241015,-41.33,740,20241209,10.68,894,-8.39,20250108,811,0.99,20250203,1396,-41.33,20241015,740,10.68,20241209,0.31,N,027970,1000,1901 억,,240275,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 160353 57 100.00 KOSPI 종이·목재 N N N N N 815 -7 5 -0.85 43048338 52727 164.98 820 820 814 1068 576 822 816.44 0.13 0 -13779 826 823 820 817 814 825 819 1902 246 1000 590 1 1 190178237 1550 -1.38 0.35 12 0.03 -591.00 2306.00 1396 20241015 -41.62 740 20241209 10.14 894 -8.84 20250108 811 0.49 20250203 1396 -41.62 20241015 740 10.14 20241209 0.31 N 027970 1000 1901 억 238982 N N 664 N 00 N
3 20250212 150352 57 100.00 KOSPI 종이·목재 N N N N N 816 -6 5 -0.73 37574733 46010 143.97 820 820 815 1068 576 822 816.66 0.13 0 -10725 826 823 820 817 814 825 819 1902 246 1000 590 1 1 190178237 1552 -1.38 0.35 12 0.02 -591.00 2306.00 1396 20241015 -41.55 740 20241209 10.27 894 -8.72 20250108 811 0.62 20250203 1396 -41.55 20241015 740 10.27 20241209 0.31 N 027970 1000 1901 억 238982 N N 0 N 00 N
4 20250212 140353 57 100.00 KOSPI 종이·목재 N N N N N 817 -5 5 -0.61 24899865 30479 95.37 820 820 815 1068 576 822 816.95 0.13 0 -1242 826 823 820 817 814 825 819 1902 246 1000 590 1 1 190178237 1554 -1.38 0.35 12 0.02 -591.00 2306.00 1396 20241015 -41.48 740 20241209 10.41 894 -8.61 20250108 811 0.74 20250203 1396 -41.48 20241015 740 10.41 20241209 0.31 N 027970 1000 1901 억 238982 N N 0 N 00 N
5 20250212 130353 57 100.00 KOSPI 종이·목재 N N N N N 817 -5 5 -0.61 24668446 30196 94.48 820 820 815 1068 576 822 816.94 0.13 0 -1085 826 823 820 817 814 825 819 1902 246 1000 590 1 1 190178237 1554 -1.38 0.35 12 0.02 -591.00 2306.00 1396 20241015 -41.48 740 20241209 10.41 894 -8.61 20250108 811 0.74 20250203 1396 -41.48 20241015 740 10.41 20241209 0.31 N 027970 1000 1901 억 238982 N N 0 N 00 N
6 20250212 120352 57 100.00 KOSPI 종이·목재 N N N N N 816 -6 5 -0.73 23089324 28262 88.43 820 820 815 1068 576 822 816.97 0.13 0 -1004 826 823 820 817 814 825 819 1902 246 1000 590 1 1 190178237 1552 -1.38 0.35 12 0.01 -591.00 2306.00 1396 20241015 -41.55 740 20241209 10.27 894 -8.72 20250108 811 0.62 20250203 1396 -41.55 20241015 740 10.27 20241209 0.31 N 027970 1000 1901 억 238982 N N 0 N 00 N
7 20250212 110352 57 100.00 KOSPI 종이·목재 N N N N N 819 -3 5 -0.36 21755708 26629 83.32 820 820 815 1068 576 822 816.99 0.13 0 -953 826 823 820 817 814 825 819 1902 246 1000 590 1 1 190178237 1558 -1.39 0.36 12 0.01 -591.00 2306.00 1396 20241015 -41.33 740 20241209 10.68 894 -8.39 20250108 811 0.99 20250203 1396 -41.33 20241015 740 10.68 20241209 0.31 N 027970 1000 1901 억 238982 N N 0 N 00 N
8 20250212 100352 57 100.00 KOSPI 종이·목재 N N N N N 818 -4 5 -0.49 13956318 17093 53.48 820 820 815 1068 576 822 816.49 0.13 0 -145 826 823 820 817 814 825 819 1902 246 1000 590 1 1 190178237 1556 -1.38 0.35 12 0.01 -591.00 2306.00 1396 20241015 -41.40 740 20241209 10.54 894 -8.50 20250108 811 0.86 20250203 1396 -41.40 20241015 740 10.54 20241209 0.31 N 027970 1000 1901 억 238982 N N 0 N 00 N
9 20250212 090355 57 100.00 KOSPI 종이·목재 N N N N N 820 -2 5 -0.24 37718 46 0.14 820 820 818 1068 576 822 819.96 0.13 0 -6 826 823 820 817 814 825 819 1902 246 1000 590 1 1 190178237 1559 -1.39 0.36 12 0.00 -591.00 2306.00 1396 20241015 -41.26 740 20241209 10.81 894 -8.28 20250108 811 1.11 20250203 1396 -41.26 20241015 740 10.81 20241209 0.31 N 027970 1000 1901 억 238982 N N 0 N 00 N
10 20250211 160352 57 100.00 KOSPI 종이·목재 N N N N N 822 -1 5 -0.12 26178543 31946 38.94 820 823 817 1069 577 823 819.46 0.13 0 -1179 830 826 820 816 810 828 818 1902 246 1000 590 1 1 190178237 1563 -1.39 0.36 12 0.02 -591.00 2306.00 1396 20241015 -41.12 740 20241209 11.08 894 -8.05 20250108 811 1.36 20250203 1396 -41.12 20241015 740 11.08 20241209 0.31 N 027970 1000 1901 억 240275 N N 0 N 00 N
11 20250211 150352 57 100.00 KOSPI 종이·목재 N N N N N 822 -1 5 -0.12 24938147 30437 37.10 820 823 817 1069 577 823 819.34 0.13 0 -1090 830 826 820 816 810 828 818 1902 246 1000 590 1 1 190178237 1563 -1.39 0.36 12 0.02 -591.00 2306.00 1396 20241015 -41.12 740 20241209 11.08 894 -8.05 20250108 811 1.36 20250203 1396 -41.12 20241015 740 11.08 20241209 0.31 N 027970 1000 1901 억 240275 N N 0 N 00 N
12 20250211 140354 57 100.00 KOSPI 종이·목재 N N N N N 819 -4 5 -0.49 21762774 26557 32.37 820 823 817 1069 577 823 819.47 0.13 0 -994 830 826 820 816 810 828 818 1902 246 1000 590 1 1 190178237 1558 -1.39 0.36 12 0.01 -591.00 2306.00 1396 20241015 -41.33 740 20241209 10.68 894 -8.39 20250108 811 0.99 20250203 1396 -41.33 20241015 740 10.68 20241209 0.31 N 027970 1000 1901 억 240275 N N 0 N 00 N