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
446070/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
20250221,161319,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3845,25,2,0.65,27025365,7068,35.04,3815,3850,3795,4965,2675,3820,3823.57,1.15,0,-161,4000,3910,3835,3745,3670,3955,3790,106,1145,1000,2670,5,1,10611215,408,47.47,0.21,12,0.07,81.00,18090.00,6210,20240219,-38.08,3305,20241209,16.34,3925,-2.04,20250220,3420,12.43,20250203,6150,-37.48,20240222,3305,16.34,20241209,2.31,N,446070,1000,106 억,,122358,N,N,5,N,00,N
20250221,151324,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3850,30,2,0.79,26717550,6988,34.65,3815,3850,3795,4965,2675,3820,3823.35,1.15,0,-159,4000,3910,3835,3745,3670,3955,3790,106,1145,1000,2670,5,1,10611215,409,47.53,0.21,12,0.07,81.00,18090.00,6210,20240219,-38.00,3305,20241209,16.49,3925,-1.91,20250220,3420,12.57,20250203,6150,-37.40,20240222,3305,16.49,20241209,2.31,N,446070,1000,106 억,,122358,N,N,5,N,00,N
20250221,141325,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3830,10,2,0.26,20835185,5454,27.04,3815,3835,3795,4965,2675,3820,3820.17,1.15,0,-170,4000,3910,3835,3745,3670,3955,3790,106,1145,1000,2670,5,1,10611215,406,47.28,0.21,12,0.05,81.00,18090.00,6210,20240219,-38.33,3305,20241209,15.89,3925,-2.42,20250220,3420,11.99,20250203,6150,-37.72,20240222,3305,15.89,20241209,2.31,N,446070,1000,106 억,,122358,N,N,5,N,00,N
20250221,131324,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3825,5,2,0.13,19141595,5011,24.85,3815,3835,3795,4965,2675,3820,3819.92,1.15,0,-176,4000,3910,3835,3745,3670,3955,3790,106,1145,1000,2670,5,1,10611215,406,47.22,0.21,12,0.05,81.00,18090.00,6210,20240219,-38.41,3305,20241209,15.73,3925,-2.55,20250220,3420,11.84,20250203,6150,-37.80,20240222,3305,15.73,20241209,2.31,N,446070,1000,106 억,,122358,N,N,5,N,00,N
20250221,121324,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3830,10,2,0.26,18586965,4866,24.13,3815,3835,3795,4965,2675,3820,3819.76,1.15,0,-176,4000,3910,3835,3745,3670,3955,3790,106,1145,1000,2670,5,1,10611215,406,47.28,0.21,12,0.05,81.00,18090.00,6210,20240219,-38.33,3305,20241209,15.89,3925,-2.42,20250220,3420,11.99,20250203,6150,-37.72,20240222,3305,15.89,20241209,2.31,N,446070,1000,106 억,,122358,N,N,5,N,00,N
20250221,111320,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3820,0,3,0.00,15368930,4024,19.95,3815,3835,3795,4965,2675,3820,3819.32,1.15,0,-176,4000,3910,3835,3745,3670,3955,3790,106,1145,1000,2670,5,1,10611215,405,47.16,0.21,12,0.04,81.00,18090.00,6210,20240219,-38.49,3305,20241209,15.58,3925,-2.68,20250220,3420,11.70,20250203,6150,-37.89,20240222,3305,15.58,20241209,2.31,N,446070,1000,106 억,,122358,N,N,5,N,00,N
20250221,101323,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3830,10,2,0.26,13118695,3436,17.04,3815,3835,3795,4965,2675,3820,3818.01,1.15,0,-163,4000,3910,3835,3745,3670,3955,3790,106,1145,1000,2670,5,1,10611215,406,47.28,0.21,12,0.03,81.00,18090.00,6210,20240219,-38.33,3305,20241209,15.89,3925,-2.42,20250220,3420,11.99,20250203,6150,-37.72,20240222,3305,15.89,20241209,2.31,N,446070,1000,106 억,,122358,N,N,5,N,00,N
20250221,091325,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3820,0,3,0.00,2178395,571,2.83,3815,3820,3795,4965,2675,3820,3815.05,1.15,0,0,4000,3910,3835,3745,3670,3955,3790,106,1145,1000,2670,5,1,10611215,405,47.16,0.21,12,0.01,81.00,18090.00,6210,20240219,-38.49,3305,20241209,15.58,3925,-2.68,20250220,3420,11.70,20250203,6150,-37.89,20240222,3305,15.58,20241209,2.31,N,446070,1000,106 억,,122358,N,N,5,N,00,N
20250220,161313,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3820,10,2,0.26,76917855,20169,30.99,3810,3925,3760,4950,2670,3810,3813.66,1.16,0,-394,3943,3876,3768,3701,3593,3910,3735,106,1140,1000,2660,5,1,10611215,405,47.16,0.21,12,0.19,81.00,18090.00,6210,20240219,-38.49,3305,20241209,15.58,3925,-2.68,20250220,3420,11.70,20250203,6200,-38.39,20240220,3305,15.58,20241209,2.28,N,446070,1000,106 억,,122758,N,N,5,N,00,N
20250220,151319,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3780,-30,5,-0.79,71888070,18840,28.95,3810,3925,3760,4950,2670,3810,3815.71,1.16,0,-159,3943,3876,3768,3701,3593,3910,3735,106,1140,1000,2660,5,1,10611215,401,46.67,0.21,12,0.18,81.00,18090.00,6210,20240219,-39.13,3305,20241209,14.37,3925,-3.69,20250220,3420,10.53,20250203,6200,-39.03,20240220,3305,14.37,20241209,2.28,N,446070,1000,106 억,,122758,N,N,2,N,00,N
20250220,141318,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3775,-35,5,-0.92,50607590,13198,20.28,3810,3925,3760,4950,2670,3810,3834.49,1.16,0,-737,3943,3876,3768,3701,3593,3910,3735,106,1140,1000,2660,5,1,10611215,401,46.60,0.21,12,0.12,81.00,18090.00,6210,20240219,-39.21,3305,20241209,14.22,3925,-3.82,20250220,3420,10.38,20250203,6200,-39.11,20240220,3305,14.22,20241209,2.28,N,446070,1000,106 억,,122758,N,N,2,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 161319 57 100.00 KOSPI 종이·목재 N N N N N 3845 25 2 0.65 27025365 7068 35.04 3815 3850 3795 4965 2675 3820 3823.57 1.15 0 -161 4000 3910 3835 3745 3670 3955 3790 106 1145 1000 2670 5 1 10611215 408 47.47 0.21 12 0.07 81.00 18090.00 6210 20240219 -38.08 3305 20241209 16.34 3925 -2.04 20250220 3420 12.43 20250203 6150 -37.48 20240222 3305 16.34 20241209 2.31 N 446070 1000 106 억 122358 N N 5 N 00 N
3 20250221 151324 57 100.00 KOSPI 종이·목재 N N N N N 3850 30 2 0.79 26717550 6988 34.65 3815 3850 3795 4965 2675 3820 3823.35 1.15 0 -159 4000 3910 3835 3745 3670 3955 3790 106 1145 1000 2670 5 1 10611215 409 47.53 0.21 12 0.07 81.00 18090.00 6210 20240219 -38.00 3305 20241209 16.49 3925 -1.91 20250220 3420 12.57 20250203 6150 -37.40 20240222 3305 16.49 20241209 2.31 N 446070 1000 106 억 122358 N N 5 N 00 N
4 20250221 141325 57 100.00 KOSPI 종이·목재 N N N N N 3830 10 2 0.26 20835185 5454 27.04 3815 3835 3795 4965 2675 3820 3820.17 1.15 0 -170 4000 3910 3835 3745 3670 3955 3790 106 1145 1000 2670 5 1 10611215 406 47.28 0.21 12 0.05 81.00 18090.00 6210 20240219 -38.33 3305 20241209 15.89 3925 -2.42 20250220 3420 11.99 20250203 6150 -37.72 20240222 3305 15.89 20241209 2.31 N 446070 1000 106 억 122358 N N 5 N 00 N
5 20250221 131324 57 100.00 KOSPI 종이·목재 N N N N N 3825 5 2 0.13 19141595 5011 24.85 3815 3835 3795 4965 2675 3820 3819.92 1.15 0 -176 4000 3910 3835 3745 3670 3955 3790 106 1145 1000 2670 5 1 10611215 406 47.22 0.21 12 0.05 81.00 18090.00 6210 20240219 -38.41 3305 20241209 15.73 3925 -2.55 20250220 3420 11.84 20250203 6150 -37.80 20240222 3305 15.73 20241209 2.31 N 446070 1000 106 억 122358 N N 5 N 00 N
6 20250221 121324 57 100.00 KOSPI 종이·목재 N N N N N 3830 10 2 0.26 18586965 4866 24.13 3815 3835 3795 4965 2675 3820 3819.76 1.15 0 -176 4000 3910 3835 3745 3670 3955 3790 106 1145 1000 2670 5 1 10611215 406 47.28 0.21 12 0.05 81.00 18090.00 6210 20240219 -38.33 3305 20241209 15.89 3925 -2.42 20250220 3420 11.99 20250203 6150 -37.72 20240222 3305 15.89 20241209 2.31 N 446070 1000 106 억 122358 N N 5 N 00 N
7 20250221 111320 57 100.00 KOSPI 종이·목재 N N N N N 3820 0 3 0.00 15368930 4024 19.95 3815 3835 3795 4965 2675 3820 3819.32 1.15 0 -176 4000 3910 3835 3745 3670 3955 3790 106 1145 1000 2670 5 1 10611215 405 47.16 0.21 12 0.04 81.00 18090.00 6210 20240219 -38.49 3305 20241209 15.58 3925 -2.68 20250220 3420 11.70 20250203 6150 -37.89 20240222 3305 15.58 20241209 2.31 N 446070 1000 106 억 122358 N N 5 N 00 N
8 20250221 101323 57 100.00 KOSPI 종이·목재 N N N N N 3830 10 2 0.26 13118695 3436 17.04 3815 3835 3795 4965 2675 3820 3818.01 1.15 0 -163 4000 3910 3835 3745 3670 3955 3790 106 1145 1000 2670 5 1 10611215 406 47.28 0.21 12 0.03 81.00 18090.00 6210 20240219 -38.33 3305 20241209 15.89 3925 -2.42 20250220 3420 11.99 20250203 6150 -37.72 20240222 3305 15.89 20241209 2.31 N 446070 1000 106 억 122358 N N 5 N 00 N
9 20250221 091325 57 100.00 KOSPI 종이·목재 N N N N N 3820 0 3 0.00 2178395 571 2.83 3815 3820 3795 4965 2675 3820 3815.05 1.15 0 0 4000 3910 3835 3745 3670 3955 3790 106 1145 1000 2670 5 1 10611215 405 47.16 0.21 12 0.01 81.00 18090.00 6210 20240219 -38.49 3305 20241209 15.58 3925 -2.68 20250220 3420 11.70 20250203 6150 -37.89 20240222 3305 15.58 20241209 2.31 N 446070 1000 106 억 122358 N N 5 N 00 N
10 20250220 161313 57 100.00 KOSPI 종이·목재 N N N N N 3820 10 2 0.26 76917855 20169 30.99 3810 3925 3760 4950 2670 3810 3813.66 1.16 0 -394 3943 3876 3768 3701 3593 3910 3735 106 1140 1000 2660 5 1 10611215 405 47.16 0.21 12 0.19 81.00 18090.00 6210 20240219 -38.49 3305 20241209 15.58 3925 -2.68 20250220 3420 11.70 20250203 6200 -38.39 20240220 3305 15.58 20241209 2.28 N 446070 1000 106 억 122758 N N 5 N 00 N
11 20250220 151319 57 100.00 KOSPI 종이·목재 N N N N N 3780 -30 5 -0.79 71888070 18840 28.95 3810 3925 3760 4950 2670 3810 3815.71 1.16 0 -159 3943 3876 3768 3701 3593 3910 3735 106 1140 1000 2660 5 1 10611215 401 46.67 0.21 12 0.18 81.00 18090.00 6210 20240219 -39.13 3305 20241209 14.37 3925 -3.69 20250220 3420 10.53 20250203 6200 -39.03 20240220 3305 14.37 20241209 2.28 N 446070 1000 106 억 122758 N N 2 N 00 N
12 20250220 141318 57 100.00 KOSPI 종이·목재 N N N N N 3775 -35 5 -0.92 50607590 13198 20.28 3810 3925 3760 4950 2670 3810 3834.49 1.16 0 -737 3943 3876 3768 3701 3593 3910 3735 106 1140 1000 2660 5 1 10611215 401 46.60 0.21 12 0.12 81.00 18090.00 6210 20240219 -39.21 3305 20241209 14.22 3925 -3.82 20250220 3420 10.38 20250203 6200 -39.11 20240220 3305 14.22 20241209 2.28 N 446070 1000 106 억 122758 N N 2 N 00 N