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
001020/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
20250219,160114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,797,1,2,0.13,6315057,7906,6.81,786,800,786,1034,558,796,798.77,0.09,0,-127,852,824,771,743,690,838,757,890,238,500,570,1,1,177983313,1419,4.61,0.48,12,0.00,173.00,1659.00,1050,20241024,-24.10,677,20240805,17.73,869,-8.29,20250103,718,11.00,20250218,1050,-24.10,20241024,677,17.73,20240805,0.02,N,001020,500,889 억,,160118,N,N,1,N,00,N
20250219,150115,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,798,2,2,0.25,6106248,7644,6.59,786,800,786,1034,558,796,798.83,0.09,0,-127,852,824,771,743,690,838,757,890,238,500,570,1,1,177983313,1420,4.61,0.48,12,0.00,173.00,1659.00,1050,20241024,-24.00,677,20240805,17.87,869,-8.17,20250103,718,11.14,20250218,1050,-24.00,20241024,677,17.87,20240805,0.02,N,001020,500,889 억,,160118,N,N,1,N,00,N
20250219,140114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,798,2,2,0.25,5740661,7185,6.19,786,800,786,1034,558,796,798.98,0.09,0,-153,852,824,771,743,690,838,757,890,238,500,570,1,1,177983313,1420,4.61,0.48,12,0.00,173.00,1659.00,1050,20241024,-24.00,677,20240805,17.87,869,-8.17,20250103,718,11.14,20250218,1050,-24.00,20241024,677,17.87,20240805,0.02,N,001020,500,889 억,,160118,N,N,1,N,00,N
20250219,130114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,799,3,2,0.38,5631248,7048,6.07,786,800,786,1034,558,796,798.99,0.09,0,-164,852,824,771,743,690,838,757,890,238,500,570,1,1,177983313,1422,4.62,0.48,12,0.00,173.00,1659.00,1050,20241024,-23.90,677,20240805,18.02,869,-8.06,20250103,718,11.28,20250218,1050,-23.90,20241024,677,18.02,20240805,0.02,N,001020,500,889 억,,160118,N,N,1,N,00,N
20250219,120114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,800,4,2,0.50,5362768,6712,5.79,786,800,786,1034,558,796,798.98,0.09,0,-160,852,824,771,743,690,838,757,890,238,500,570,1,1,177983313,1424,4.62,0.48,12,0.00,173.00,1659.00,1050,20241024,-23.81,677,20240805,18.17,869,-7.94,20250103,718,11.42,20250218,1050,-23.81,20241024,677,18.17,20240805,0.02,N,001020,500,889 억,,160118,N,N,1,N,00,N
20250219,110114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,796,0,3,0.00,1336033,1677,1.45,786,800,786,1034,558,796,796.68,0.09,0,-166,852,824,771,743,690,838,757,890,238,500,570,1,1,177983313,1417,4.60,0.48,12,0.00,173.00,1659.00,1050,20241024,-24.19,677,20240805,17.58,869,-8.40,20250103,718,10.86,20250218,1050,-24.19,20241024,677,17.58,20240805,0.02,N,001020,500,889 억,,160118,N,N,1,N,00,N
20250219,100114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,797,1,2,0.13,1156687,1452,1.25,786,800,786,1034,558,796,796.62,0.09,0,-144,852,824,771,743,690,838,757,890,238,500,570,1,1,177983313,1419,4.61,0.48,12,0.00,173.00,1659.00,1050,20241024,-24.10,677,20240805,17.73,869,-8.29,20250103,718,11.00,20250218,1050,-24.10,20241024,677,17.73,20240805,0.02,N,001020,500,889 억,,160118,N,N,1,N,00,N
20250219,090114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,786,-10,5,-1.26,93534,119,0.10,786,786,786,1034,558,796,786.00,0.09,0,-16,852,824,771,743,690,838,757,890,238,500,570,1,1,177983313,1399,4.54,0.47,12,0.00,173.00,1659.00,1050,20241024,-25.14,677,20240805,16.10,869,-9.55,20250103,718,9.47,20250218,1050,-25.14,20241024,677,16.10,20240805,0.02,N,001020,500,889 억,,160118,N,N,1,N,00,N
20250218,160114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,796,0,3,0.00,89559509,116019,746.63,756,799,718,1034,558,796,771.94,0.09,0,-35127,808,802,799,793,790,800,791,890,238,500,570,1,1,177983313,1417,4.60,0.48,12,0.07,173.00,1659.00,1050,20241024,-24.19,677,20240805,17.58,869,-8.40,20250103,718,10.86,20250218,1050,-24.19,20241024,677,17.58,20240805,0.02,N,001020,500,889 억,,158403,N,N,1,N,00,N
20250218,150114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,789,-7,5,-0.88,86071587,111602,718.21,756,799,718,1034,558,796,771.24,0.09,0,-33345,808,802,799,793,790,800,791,890,238,500,570,1,1,177983313,1404,4.56,0.48,12,0.06,173.00,1659.00,1050,20241024,-24.86,677,20240805,16.54,869,-9.21,20250103,718,9.89,20250218,1050,-24.86,20241024,677,16.54,20240805,0.02,N,001020,500,889 억,,158403,N,N,1,N,00,N
20250218,140114,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,776,-20,5,-2.51,82304850,106793,687.26,756,799,718,1034,558,796,770.70,0.09,0,-31842,808,802,799,793,790,800,791,890,238,500,570,1,1,177983313,1381,4.49,0.47,12,0.06,173.00,1659.00,1050,20241024,-26.10,677,20240805,14.62,869,-10.70,20250103,718,8.08,20250218,1050,-26.10,20241024,677,14.62,20240805,0.02,N,001020,500,889 억,,158403,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 160114 57 100.00 KOSPI 종이·목재 N N N N N 797 1 2 0.13 6315057 7906 6.81 786 800 786 1034 558 796 798.77 0.09 0 -127 852 824 771 743 690 838 757 890 238 500 570 1 1 177983313 1419 4.61 0.48 12 0.00 173.00 1659.00 1050 20241024 -24.10 677 20240805 17.73 869 -8.29 20250103 718 11.00 20250218 1050 -24.10 20241024 677 17.73 20240805 0.02 N 001020 500 889 억 160118 N N 1 N 00 N
3 20250219 150115 57 100.00 KOSPI 종이·목재 N N N N N 798 2 2 0.25 6106248 7644 6.59 786 800 786 1034 558 796 798.83 0.09 0 -127 852 824 771 743 690 838 757 890 238 500 570 1 1 177983313 1420 4.61 0.48 12 0.00 173.00 1659.00 1050 20241024 -24.00 677 20240805 17.87 869 -8.17 20250103 718 11.14 20250218 1050 -24.00 20241024 677 17.87 20240805 0.02 N 001020 500 889 억 160118 N N 1 N 00 N
4 20250219 140114 57 100.00 KOSPI 종이·목재 N N N N N 798 2 2 0.25 5740661 7185 6.19 786 800 786 1034 558 796 798.98 0.09 0 -153 852 824 771 743 690 838 757 890 238 500 570 1 1 177983313 1420 4.61 0.48 12 0.00 173.00 1659.00 1050 20241024 -24.00 677 20240805 17.87 869 -8.17 20250103 718 11.14 20250218 1050 -24.00 20241024 677 17.87 20240805 0.02 N 001020 500 889 억 160118 N N 1 N 00 N
5 20250219 130114 57 100.00 KOSPI 종이·목재 N N N N N 799 3 2 0.38 5631248 7048 6.07 786 800 786 1034 558 796 798.99 0.09 0 -164 852 824 771 743 690 838 757 890 238 500 570 1 1 177983313 1422 4.62 0.48 12 0.00 173.00 1659.00 1050 20241024 -23.90 677 20240805 18.02 869 -8.06 20250103 718 11.28 20250218 1050 -23.90 20241024 677 18.02 20240805 0.02 N 001020 500 889 억 160118 N N 1 N 00 N
6 20250219 120114 57 100.00 KOSPI 종이·목재 N N N N N 800 4 2 0.50 5362768 6712 5.79 786 800 786 1034 558 796 798.98 0.09 0 -160 852 824 771 743 690 838 757 890 238 500 570 1 1 177983313 1424 4.62 0.48 12 0.00 173.00 1659.00 1050 20241024 -23.81 677 20240805 18.17 869 -7.94 20250103 718 11.42 20250218 1050 -23.81 20241024 677 18.17 20240805 0.02 N 001020 500 889 억 160118 N N 1 N 00 N
7 20250219 110114 57 100.00 KOSPI 종이·목재 N N N N N 796 0 3 0.00 1336033 1677 1.45 786 800 786 1034 558 796 796.68 0.09 0 -166 852 824 771 743 690 838 757 890 238 500 570 1 1 177983313 1417 4.60 0.48 12 0.00 173.00 1659.00 1050 20241024 -24.19 677 20240805 17.58 869 -8.40 20250103 718 10.86 20250218 1050 -24.19 20241024 677 17.58 20240805 0.02 N 001020 500 889 억 160118 N N 1 N 00 N
8 20250219 100114 57 100.00 KOSPI 종이·목재 N N N N N 797 1 2 0.13 1156687 1452 1.25 786 800 786 1034 558 796 796.62 0.09 0 -144 852 824 771 743 690 838 757 890 238 500 570 1 1 177983313 1419 4.61 0.48 12 0.00 173.00 1659.00 1050 20241024 -24.10 677 20240805 17.73 869 -8.29 20250103 718 11.00 20250218 1050 -24.10 20241024 677 17.73 20240805 0.02 N 001020 500 889 억 160118 N N 1 N 00 N
9 20250219 090114 57 100.00 KOSPI 종이·목재 N N N N N 786 -10 5 -1.26 93534 119 0.10 786 786 786 1034 558 796 786.00 0.09 0 -16 852 824 771 743 690 838 757 890 238 500 570 1 1 177983313 1399 4.54 0.47 12 0.00 173.00 1659.00 1050 20241024 -25.14 677 20240805 16.10 869 -9.55 20250103 718 9.47 20250218 1050 -25.14 20241024 677 16.10 20240805 0.02 N 001020 500 889 억 160118 N N 1 N 00 N
10 20250218 160114 57 100.00 KOSPI 종이·목재 N N N N N 796 0 3 0.00 89559509 116019 746.63 756 799 718 1034 558 796 771.94 0.09 0 -35127 808 802 799 793 790 800 791 890 238 500 570 1 1 177983313 1417 4.60 0.48 12 0.07 173.00 1659.00 1050 20241024 -24.19 677 20240805 17.58 869 -8.40 20250103 718 10.86 20250218 1050 -24.19 20241024 677 17.58 20240805 0.02 N 001020 500 889 억 158403 N N 1 N 00 N
11 20250218 150114 57 100.00 KOSPI 종이·목재 N N N N N 789 -7 5 -0.88 86071587 111602 718.21 756 799 718 1034 558 796 771.24 0.09 0 -33345 808 802 799 793 790 800 791 890 238 500 570 1 1 177983313 1404 4.56 0.48 12 0.06 173.00 1659.00 1050 20241024 -24.86 677 20240805 16.54 869 -9.21 20250103 718 9.89 20250218 1050 -24.86 20241024 677 16.54 20240805 0.02 N 001020 500 889 억 158403 N N 1 N 00 N
12 20250218 140114 57 100.00 KOSPI 종이·목재 N N N N N 776 -20 5 -2.51 82304850 106793 687.26 756 799 718 1034 558 796 770.70 0.09 0 -31842 808 802 799 793 790 800 791 890 238 500 570 1 1 177983313 1381 4.49 0.47 12 0.06 173.00 1659.00 1050 20241024 -26.10 677 20240805 14.62 869 -10.70 20250103 718 8.08 20250218 1050 -26.10 20241024 677 14.62 20240805 0.02 N 001020 500 889 억 158403 N N 1 N 00 N