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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
213500/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
20250221,160954,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8870,0,3,0.00,249216230,28099,83.25,8870,8900,8840,11530,6210,8870,8869.22,5.86,0,-626,8963,8916,8823,8776,8683,8940,8800,1190,2660,5000,6740,10,1,23800576,2111,119.86,0.29,12,0.12,74.00,30431.00,11590,20240523,-23.47,8370,20250203,5.97,8900,-0.34,20250221,8370,5.97,20250203,11590,-23.47,20240523,8370,5.97,20250203,0.88,N,213500,5000,1190 억,,1395176,N,N,37,N,00,N
20250221,150958,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8860,-10,5,-0.11,198426770,22383,66.31,8870,8890,8840,11530,6210,8870,8865.07,5.86,0,-33,8963,8916,8823,8776,8683,8940,8800,1190,2660,5000,6740,10,1,23800576,2109,119.73,0.29,12,0.09,74.00,30431.00,11590,20240523,-23.55,8370,20250203,5.85,8890,-0.34,20250221,8370,5.85,20250203,11590,-23.55,20240523,8370,5.85,20250203,0.88,N,213500,5000,1190 억,,1395176,N,N,37,N,00,N
20250221,140958,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8860,-10,5,-0.11,175803130,19832,58.76,8870,8890,8840,11530,6210,8870,8864.62,5.86,0,-403,8963,8916,8823,8776,8683,8940,8800,1190,2660,5000,6740,10,1,23800576,2109,119.73,0.29,12,0.08,74.00,30431.00,11590,20240523,-23.55,8370,20250203,5.85,8890,-0.34,20250221,8370,5.85,20250203,11590,-23.55,20240523,8370,5.85,20250203,0.88,N,213500,5000,1190 억,,1395176,N,N,37,N,00,N
20250221,130956,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8860,-10,5,-0.11,125520860,14158,41.95,8870,8890,8840,11530,6210,8870,8865.72,5.86,0,608,8963,8916,8823,8776,8683,8940,8800,1190,2660,5000,6740,10,1,23800576,2109,119.73,0.29,12,0.06,74.00,30431.00,11590,20240523,-23.55,8370,20250203,5.85,8890,-0.34,20250221,8370,5.85,20250203,11590,-23.55,20240523,8370,5.85,20250203,0.88,N,213500,5000,1190 억,,1395176,N,N,37,N,00,N
20250221,120957,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8850,-20,5,-0.23,92784780,10467,31.01,8870,8890,8840,11530,6210,8870,8864.51,5.86,0,419,8963,8916,8823,8776,8683,8940,8800,1190,2660,5000,6740,10,1,23800576,2106,119.59,0.29,12,0.04,74.00,30431.00,11590,20240523,-23.64,8370,20250203,5.73,8890,-0.45,20250221,8370,5.73,20250203,11590,-23.64,20240523,8370,5.73,20250203,0.88,N,213500,5000,1190 억,,1395176,N,N,37,N,00,N
20250221,110953,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8850,-20,5,-0.23,82400950,9295,27.54,8870,8890,8840,11530,6210,8870,8865.08,5.86,0,389,8963,8916,8823,8776,8683,8940,8800,1190,2660,5000,6740,10,1,23800576,2106,119.59,0.29,12,0.04,74.00,30431.00,11590,20240523,-23.64,8370,20250203,5.73,8890,-0.45,20250221,8370,5.73,20250203,11590,-23.64,20240523,8370,5.73,20250203,0.88,N,213500,5000,1190 억,,1395176,N,N,37,N,00,N
20250221,100955,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8860,-10,5,-0.11,48832900,5507,16.32,8870,8890,8850,11530,6210,8870,8867.42,5.86,0,478,8963,8916,8823,8776,8683,8940,8800,1190,2660,5000,6740,10,1,23800576,2109,119.73,0.29,12,0.02,74.00,30431.00,11590,20240523,-23.55,8370,20250203,5.85,8890,-0.34,20250221,8370,5.85,20250203,11590,-23.55,20240523,8370,5.85,20250203,0.88,N,213500,5000,1190 억,,1395176,N,N,37,N,00,N
20250221,090958,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8890,20,2,0.23,6087640,686,2.03,8870,8890,8860,11530,6210,8870,8874.11,5.86,0,1,8963,8916,8823,8776,8683,8940,8800,1190,2660,5000,6740,10,1,23800576,2116,120.14,0.29,12,0.00,74.00,30431.00,11590,20240523,-23.30,8370,20250203,6.21,8890,0.00,20250221,8370,6.21,20250203,11590,-23.30,20240523,8370,6.21,20250203,0.88,N,213500,5000,1190 억,,1395176,N,N,37,N,00,N
20250220,160951,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8870,70,2,0.80,297019880,33723,31.31,8800,8870,8730,11440,6160,8800,8807.43,5.85,0,2075,8933,8866,8803,8736,8673,8900,8770,1190,2640,5000,6680,10,1,23800576,2111,119.86,0.29,12,0.14,74.00,30431.00,11590,20240523,-23.47,8370,20250203,5.97,8870,0.00,20250219,8370,5.97,20250203,11590,-23.47,20240523,8370,5.97,20250203,0.87,N,213500,5000,1190 억,,1391788,N,N,37,N,00,N
20250220,150953,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8830,30,2,0.34,267182610,30353,28.18,8800,8850,8730,11440,6160,8800,8802.51,5.85,0,2594,8933,8866,8803,8736,8673,8900,8770,1190,2640,5000,6680,10,1,23800576,2102,119.32,0.29,12,0.13,74.00,30431.00,11590,20240523,-23.81,8370,20250203,5.50,8870,-0.45,20250219,8370,5.50,20250203,11590,-23.81,20240523,8370,5.50,20250203,0.87,N,213500,5000,1190 억,,1391788,N,N,186,N,00,N
20250220,140954,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8810,10,2,0.11,219658250,24970,23.18,8800,8850,8730,11440,6160,8800,8796.89,5.85,0,2951,8933,8866,8803,8736,8673,8900,8770,1190,2640,5000,6680,10,1,23800576,2097,119.05,0.29,12,0.10,74.00,30431.00,11590,20240523,-23.99,8370,20250203,5.26,8870,-0.68,20250219,8370,5.26,20250203,11590,-23.99,20240523,8370,5.26,20250203,0.87,N,213500,5000,1190 억,,1391788,N,N,186,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 20250221 160954 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8870 0 3 0.00 249216230 28099 83.25 8870 8900 8840 11530 6210 8870 8869.22 5.86 0 -626 8963 8916 8823 8776 8683 8940 8800 1190 2660 5000 6740 10 1 23800576 2111 119.86 0.29 12 0.12 74.00 30431.00 11590 20240523 -23.47 8370 20250203 5.97 8900 -0.34 20250221 8370 5.97 20250203 11590 -23.47 20240523 8370 5.97 20250203 0.88 N 213500 5000 1190 억 1395176 N N 37 N 00 N
3 20250221 150958 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8860 -10 5 -0.11 198426770 22383 66.31 8870 8890 8840 11530 6210 8870 8865.07 5.86 0 -33 8963 8916 8823 8776 8683 8940 8800 1190 2660 5000 6740 10 1 23800576 2109 119.73 0.29 12 0.09 74.00 30431.00 11590 20240523 -23.55 8370 20250203 5.85 8890 -0.34 20250221 8370 5.85 20250203 11590 -23.55 20240523 8370 5.85 20250203 0.88 N 213500 5000 1190 억 1395176 N N 37 N 00 N
4 20250221 140958 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8860 -10 5 -0.11 175803130 19832 58.76 8870 8890 8840 11530 6210 8870 8864.62 5.86 0 -403 8963 8916 8823 8776 8683 8940 8800 1190 2660 5000 6740 10 1 23800576 2109 119.73 0.29 12 0.08 74.00 30431.00 11590 20240523 -23.55 8370 20250203 5.85 8890 -0.34 20250221 8370 5.85 20250203 11590 -23.55 20240523 8370 5.85 20250203 0.88 N 213500 5000 1190 억 1395176 N N 37 N 00 N
5 20250221 130956 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8860 -10 5 -0.11 125520860 14158 41.95 8870 8890 8840 11530 6210 8870 8865.72 5.86 0 608 8963 8916 8823 8776 8683 8940 8800 1190 2660 5000 6740 10 1 23800576 2109 119.73 0.29 12 0.06 74.00 30431.00 11590 20240523 -23.55 8370 20250203 5.85 8890 -0.34 20250221 8370 5.85 20250203 11590 -23.55 20240523 8370 5.85 20250203 0.88 N 213500 5000 1190 억 1395176 N N 37 N 00 N
6 20250221 120957 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8850 -20 5 -0.23 92784780 10467 31.01 8870 8890 8840 11530 6210 8870 8864.51 5.86 0 419 8963 8916 8823 8776 8683 8940 8800 1190 2660 5000 6740 10 1 23800576 2106 119.59 0.29 12 0.04 74.00 30431.00 11590 20240523 -23.64 8370 20250203 5.73 8890 -0.45 20250221 8370 5.73 20250203 11590 -23.64 20240523 8370 5.73 20250203 0.88 N 213500 5000 1190 억 1395176 N N 37 N 00 N
7 20250221 110953 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8850 -20 5 -0.23 82400950 9295 27.54 8870 8890 8840 11530 6210 8870 8865.08 5.86 0 389 8963 8916 8823 8776 8683 8940 8800 1190 2660 5000 6740 10 1 23800576 2106 119.59 0.29 12 0.04 74.00 30431.00 11590 20240523 -23.64 8370 20250203 5.73 8890 -0.45 20250221 8370 5.73 20250203 11590 -23.64 20240523 8370 5.73 20250203 0.88 N 213500 5000 1190 억 1395176 N N 37 N 00 N
8 20250221 100955 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8860 -10 5 -0.11 48832900 5507 16.32 8870 8890 8850 11530 6210 8870 8867.42 5.86 0 478 8963 8916 8823 8776 8683 8940 8800 1190 2660 5000 6740 10 1 23800576 2109 119.73 0.29 12 0.02 74.00 30431.00 11590 20240523 -23.55 8370 20250203 5.85 8890 -0.34 20250221 8370 5.85 20250203 11590 -23.55 20240523 8370 5.85 20250203 0.88 N 213500 5000 1190 억 1395176 N N 37 N 00 N
9 20250221 090958 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8890 20 2 0.23 6087640 686 2.03 8870 8890 8860 11530 6210 8870 8874.11 5.86 0 1 8963 8916 8823 8776 8683 8940 8800 1190 2660 5000 6740 10 1 23800576 2116 120.14 0.29 12 0.00 74.00 30431.00 11590 20240523 -23.30 8370 20250203 6.21 8890 0.00 20250221 8370 6.21 20250203 11590 -23.30 20240523 8370 6.21 20250203 0.88 N 213500 5000 1190 억 1395176 N N 37 N 00 N
10 20250220 160951 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8870 70 2 0.80 297019880 33723 31.31 8800 8870 8730 11440 6160 8800 8807.43 5.85 0 2075 8933 8866 8803 8736 8673 8900 8770 1190 2640 5000 6680 10 1 23800576 2111 119.86 0.29 12 0.14 74.00 30431.00 11590 20240523 -23.47 8370 20250203 5.97 8870 0.00 20250219 8370 5.97 20250203 11590 -23.47 20240523 8370 5.97 20250203 0.87 N 213500 5000 1190 억 1391788 N N 37 N 00 N
11 20250220 150953 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8830 30 2 0.34 267182610 30353 28.18 8800 8850 8730 11440 6160 8800 8802.51 5.85 0 2594 8933 8866 8803 8736 8673 8900 8770 1190 2640 5000 6680 10 1 23800576 2102 119.32 0.29 12 0.13 74.00 30431.00 11590 20240523 -23.81 8370 20250203 5.50 8870 -0.45 20250219 8370 5.50 20250203 11590 -23.81 20240523 8370 5.50 20250203 0.87 N 213500 5000 1190 억 1391788 N N 186 N 00 N
12 20250220 140954 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8810 10 2 0.11 219658250 24970 23.18 8800 8850 8730 11440 6160 8800 8796.89 5.85 0 2951 8933 8866 8803 8736 8673 8900 8770 1190 2640 5000 6680 10 1 23800576 2097 119.05 0.29 12 0.10 74.00 30431.00 11590 20240523 -23.99 8370 20250203 5.26 8870 -0.68 20250219 8370 5.26 20250203 11590 -23.99 20240523 8370 5.26 20250203 0.87 N 213500 5000 1190 억 1391788 N N 186 N 00 N