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
009580/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
20250219,160243,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2740,30,2,1.11,213125135,78273,99.82,2710,2745,2690,3520,1900,2710,2722.84,1.26,0,9985,2756,2732,2711,2687,2666,2722,2677,1559,810,2500,1950,5,1,62368324,1709,-7.76,0.28,12,0.13,-353.00,9963.00,3425,20250102,-20.00,2340,20241210,17.09,3425,-20.00,20250102,2600,5.38,20250203,3425,-20.00,20250102,2340,17.09,20241210,0.87,N,009580,2500,1559 억,,783457,N,N,61,N,00,N
20250219,150244,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2740,30,2,1.11,178495450,65632,83.70,2710,2745,2690,3520,1900,2710,2719.64,1.26,0,8095,2756,2732,2711,2687,2666,2722,2677,1559,810,2500,1950,5,1,62368324,1709,-7.76,0.28,12,0.11,-353.00,9963.00,3425,20250102,-20.00,2340,20241210,17.09,3425,-20.00,20250102,2600,5.38,20250203,3425,-20.00,20250102,2340,17.09,20241210,0.87,N,009580,2500,1559 억,,783457,N,N,0,N,00,N
20250219,140243,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2735,25,2,0.92,151243575,55680,71.00,2710,2740,2690,3520,1900,2710,2716.30,1.26,0,8409,2756,2732,2711,2687,2666,2722,2677,1559,810,2500,1950,5,1,62368324,1706,-7.75,0.27,12,0.09,-353.00,9963.00,3425,20250102,-20.15,2340,20241210,16.88,3425,-20.15,20250102,2600,5.19,20250203,3425,-20.15,20250102,2340,16.88,20241210,0.87,N,009580,2500,1559 억,,783457,N,N,0,N,00,N
20250219,130243,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2735,25,2,0.92,137066195,50494,64.39,2710,2735,2690,3520,1900,2710,2714.50,1.26,0,5100,2756,2732,2711,2687,2666,2722,2677,1559,810,2500,1950,5,1,62368324,1706,-7.75,0.27,12,0.08,-353.00,9963.00,3425,20250102,-20.15,2340,20241210,16.88,3425,-20.15,20250102,2600,5.19,20250203,3425,-20.15,20250102,2340,16.88,20241210,0.87,N,009580,2500,1559 억,,783457,N,N,0,N,00,N
20250219,120243,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2725,15,2,0.55,116375060,42914,54.72,2710,2730,2690,3520,1900,2710,2711.82,1.26,0,2409,2756,2732,2711,2687,2666,2722,2677,1559,810,2500,1950,5,1,62368324,1700,-7.72,0.27,12,0.07,-353.00,9963.00,3425,20250102,-20.44,2340,20241210,16.45,3425,-20.44,20250102,2600,4.81,20250203,3425,-20.44,20250102,2340,16.45,20241210,0.87,N,009580,2500,1559 억,,783457,N,N,0,N,00,N
20250219,110244,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2720,10,2,0.37,93975045,34690,44.24,2710,2730,2690,3520,1900,2710,2709.00,1.26,0,4838,2756,2732,2711,2687,2666,2722,2677,1559,810,2500,1950,5,1,62368324,1696,-7.71,0.27,12,0.06,-353.00,9963.00,3425,20250102,-20.58,2340,20241210,16.24,3425,-20.58,20250102,2600,4.62,20250203,3425,-20.58,20250102,2340,16.24,20241210,0.87,N,009580,2500,1559 억,,783457,N,N,0,N,00,N
20250219,100243,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2720,10,2,0.37,59908145,22126,28.22,2710,2730,2690,3520,1900,2710,2707.59,1.26,0,5209,2756,2732,2711,2687,2666,2722,2677,1559,810,2500,1950,5,1,62368324,1696,-7.71,0.27,12,0.04,-353.00,9963.00,3425,20250102,-20.58,2340,20241210,16.24,3425,-20.58,20250102,2600,4.62,20250203,3425,-20.58,20250102,2340,16.24,20241210,0.87,N,009580,2500,1559 억,,783457,N,N,0,N,00,N
20250219,090244,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2690,-20,5,-0.74,15612195,5797,7.39,2710,2715,2690,3520,1900,2710,2693.15,1.26,0,3102,2756,2732,2711,2687,2666,2722,2677,1559,810,2500,1950,5,1,62368324,1678,-7.62,0.27,12,0.01,-353.00,9963.00,3425,20250102,-21.46,2340,20241210,14.96,3425,-21.46,20250102,2600,3.46,20250203,3425,-21.46,20250102,2340,14.96,20241210,0.87,N,009580,2500,1559 억,,783457,N,N,0,N,00,N
20250218,160243,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2710,-10,5,-0.37,212471855,78406,192.40,2715,2735,2690,3535,1905,2720,2709.89,1.24,0,8442,2753,2736,2713,2696,2673,2745,2705,1559,815,2500,1950,5,1,62368324,1690,-7.68,0.27,12,0.13,-353.00,9963.00,3425,20250102,-20.88,2340,20241210,15.81,3425,-20.88,20250102,2600,4.23,20250203,3425,-20.88,20250102,2340,15.81,20241210,0.88,N,009580,2500,1559 억,,775163,N,N,23,N,00,N
20250218,150243,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2705,-15,5,-0.55,203469575,75077,184.23,2715,2735,2690,3535,1905,2720,2710.15,1.24,0,8675,2753,2736,2713,2696,2673,2745,2705,1559,815,2500,1950,5,1,62368324,1687,-7.66,0.27,12,0.12,-353.00,9963.00,3425,20250102,-21.02,2340,20241210,15.60,3425,-21.02,20250102,2600,4.04,20250203,3425,-21.02,20250102,2340,15.60,20241210,0.88,N,009580,2500,1559 억,,775163,N,N,23,N,00,N
20250218,140244,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2720,0,3,0.00,144800150,53405,131.05,2715,2735,2690,3535,1905,2720,2711.36,1.24,0,5033,2753,2736,2713,2696,2673,2745,2705,1559,815,2500,1950,5,1,62368324,1696,-7.71,0.27,12,0.09,-353.00,9963.00,3425,20250102,-20.58,2340,20241210,16.24,3425,-20.58,20250102,2600,4.62,20250203,3425,-20.58,20250102,2340,16.24,20241210,0.88,N,009580,2500,1559 억,,775163,N,N,23,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 160243 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2740 30 2 1.11 213125135 78273 99.82 2710 2745 2690 3520 1900 2710 2722.84 1.26 0 9985 2756 2732 2711 2687 2666 2722 2677 1559 810 2500 1950 5 1 62368324 1709 -7.76 0.28 12 0.13 -353.00 9963.00 3425 20250102 -20.00 2340 20241210 17.09 3425 -20.00 20250102 2600 5.38 20250203 3425 -20.00 20250102 2340 17.09 20241210 0.87 N 009580 2500 1559 억 783457 N N 61 N 00 N
3 20250219 150244 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2740 30 2 1.11 178495450 65632 83.70 2710 2745 2690 3520 1900 2710 2719.64 1.26 0 8095 2756 2732 2711 2687 2666 2722 2677 1559 810 2500 1950 5 1 62368324 1709 -7.76 0.28 12 0.11 -353.00 9963.00 3425 20250102 -20.00 2340 20241210 17.09 3425 -20.00 20250102 2600 5.38 20250203 3425 -20.00 20250102 2340 17.09 20241210 0.87 N 009580 2500 1559 억 783457 N N 0 N 00 N
4 20250219 140243 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2735 25 2 0.92 151243575 55680 71.00 2710 2740 2690 3520 1900 2710 2716.30 1.26 0 8409 2756 2732 2711 2687 2666 2722 2677 1559 810 2500 1950 5 1 62368324 1706 -7.75 0.27 12 0.09 -353.00 9963.00 3425 20250102 -20.15 2340 20241210 16.88 3425 -20.15 20250102 2600 5.19 20250203 3425 -20.15 20250102 2340 16.88 20241210 0.87 N 009580 2500 1559 억 783457 N N 0 N 00 N
5 20250219 130243 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2735 25 2 0.92 137066195 50494 64.39 2710 2735 2690 3520 1900 2710 2714.50 1.26 0 5100 2756 2732 2711 2687 2666 2722 2677 1559 810 2500 1950 5 1 62368324 1706 -7.75 0.27 12 0.08 -353.00 9963.00 3425 20250102 -20.15 2340 20241210 16.88 3425 -20.15 20250102 2600 5.19 20250203 3425 -20.15 20250102 2340 16.88 20241210 0.87 N 009580 2500 1559 억 783457 N N 0 N 00 N
6 20250219 120243 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2725 15 2 0.55 116375060 42914 54.72 2710 2730 2690 3520 1900 2710 2711.82 1.26 0 2409 2756 2732 2711 2687 2666 2722 2677 1559 810 2500 1950 5 1 62368324 1700 -7.72 0.27 12 0.07 -353.00 9963.00 3425 20250102 -20.44 2340 20241210 16.45 3425 -20.44 20250102 2600 4.81 20250203 3425 -20.44 20250102 2340 16.45 20241210 0.87 N 009580 2500 1559 억 783457 N N 0 N 00 N
7 20250219 110244 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2720 10 2 0.37 93975045 34690 44.24 2710 2730 2690 3520 1900 2710 2709.00 1.26 0 4838 2756 2732 2711 2687 2666 2722 2677 1559 810 2500 1950 5 1 62368324 1696 -7.71 0.27 12 0.06 -353.00 9963.00 3425 20250102 -20.58 2340 20241210 16.24 3425 -20.58 20250102 2600 4.62 20250203 3425 -20.58 20250102 2340 16.24 20241210 0.87 N 009580 2500 1559 억 783457 N N 0 N 00 N
8 20250219 100243 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2720 10 2 0.37 59908145 22126 28.22 2710 2730 2690 3520 1900 2710 2707.59 1.26 0 5209 2756 2732 2711 2687 2666 2722 2677 1559 810 2500 1950 5 1 62368324 1696 -7.71 0.27 12 0.04 -353.00 9963.00 3425 20250102 -20.58 2340 20241210 16.24 3425 -20.58 20250102 2600 4.62 20250203 3425 -20.58 20250102 2340 16.24 20241210 0.87 N 009580 2500 1559 억 783457 N N 0 N 00 N
9 20250219 090244 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2690 -20 5 -0.74 15612195 5797 7.39 2710 2715 2690 3520 1900 2710 2693.15 1.26 0 3102 2756 2732 2711 2687 2666 2722 2677 1559 810 2500 1950 5 1 62368324 1678 -7.62 0.27 12 0.01 -353.00 9963.00 3425 20250102 -21.46 2340 20241210 14.96 3425 -21.46 20250102 2600 3.46 20250203 3425 -21.46 20250102 2340 14.96 20241210 0.87 N 009580 2500 1559 억 783457 N N 0 N 00 N
10 20250218 160243 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2710 -10 5 -0.37 212471855 78406 192.40 2715 2735 2690 3535 1905 2720 2709.89 1.24 0 8442 2753 2736 2713 2696 2673 2745 2705 1559 815 2500 1950 5 1 62368324 1690 -7.68 0.27 12 0.13 -353.00 9963.00 3425 20250102 -20.88 2340 20241210 15.81 3425 -20.88 20250102 2600 4.23 20250203 3425 -20.88 20250102 2340 15.81 20241210 0.88 N 009580 2500 1559 억 775163 N N 23 N 00 N
11 20250218 150243 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2705 -15 5 -0.55 203469575 75077 184.23 2715 2735 2690 3535 1905 2720 2710.15 1.24 0 8675 2753 2736 2713 2696 2673 2745 2705 1559 815 2500 1950 5 1 62368324 1687 -7.66 0.27 12 0.12 -353.00 9963.00 3425 20250102 -21.02 2340 20241210 15.60 3425 -21.02 20250102 2600 4.04 20250203 3425 -21.02 20250102 2340 15.60 20241210 0.88 N 009580 2500 1559 억 775163 N N 23 N 00 N
12 20250218 140244 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2720 0 3 0.00 144800150 53405 131.05 2715 2735 2690 3535 1905 2720 2711.36 1.24 0 5033 2753 2736 2713 2696 2673 2745 2705 1559 815 2500 1950 5 1 62368324 1696 -7.71 0.27 12 0.09 -353.00 9963.00 3425 20250102 -20.58 2340 20241210 16.24 3425 -20.58 20250102 2600 4.62 20250203 3425 -20.58 20250102 2340 16.24 20241210 0.88 N 009580 2500 1559 억 775163 N N 23 N 00 N