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
011280/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
20250219,160255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2010,10,2,0.50,63846395,31846,168.00,1996,2030,1996,2600,1400,2000,2004.85,0.41,0,628,2024,2012,2003,1991,1982,2007,1986,354,600,500,1280,5,1,70805940,1423,28.31,0.41,12,0.04,71.00,4885.00,3855,20240319,-47.86,1820,20241209,10.44,2195,-8.43,20250113,1914,5.02,20250102,3855,-47.86,20240319,1820,10.44,20241209,1.19,N,011280,500,354 억,,293483,N,N,70,N,00,N
20250219,150257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2005,5,2,0.25,61872880,30863,162.81,1996,2030,1996,2600,1400,2000,2004.76,0.41,0,649,2024,2012,2003,1991,1982,2007,1986,354,600,500,1280,5,1,70805940,1420,28.24,0.41,12,0.04,71.00,4885.00,3855,20240319,-47.99,1820,20241209,10.16,2195,-8.66,20250113,1914,4.75,20250102,3855,-47.99,20240319,1820,10.16,20241209,1.19,N,011280,500,354 억,,293483,N,N,0,N,00,N
20250219,140255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2000,0,3,0.00,52880540,26371,139.12,1996,2030,1996,2600,1400,2000,2005.25,0.41,0,647,2024,2012,2003,1991,1982,2007,1986,354,600,500,1280,5,1,70805940,1416,28.17,0.41,12,0.04,71.00,4885.00,3855,20240319,-48.12,1820,20241209,9.89,2195,-8.88,20250113,1914,4.49,20250102,3855,-48.12,20240319,1820,9.89,20241209,1.19,N,011280,500,354 억,,293483,N,N,0,N,00,N
20250219,130256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2005,5,2,0.25,44938248,22401,118.17,1996,2030,1996,2600,1400,2000,2006.08,0.41,0,465,2024,2012,2003,1991,1982,2007,1986,354,600,500,1280,5,1,70805940,1420,28.24,0.41,12,0.03,71.00,4885.00,3855,20240319,-47.99,1820,20241209,10.16,2195,-8.66,20250113,1914,4.75,20250102,3855,-47.99,20240319,1820,10.16,20241209,1.19,N,011280,500,354 억,,293483,N,N,0,N,00,N
20250219,120255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2000,0,3,0.00,36736258,18300,96.54,1996,2030,1996,2600,1400,2000,2007.45,0.41,0,459,2024,2012,2003,1991,1982,2007,1986,354,600,500,1280,5,1,70805940,1416,28.17,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.12,1820,20241209,9.89,2195,-8.88,20250113,1914,4.49,20250102,3855,-48.12,20240319,1820,9.89,20241209,1.19,N,011280,500,354 억,,293483,N,N,0,N,00,N
20250219,110256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2000,0,3,0.00,27386230,13625,71.88,1996,2030,1996,2600,1400,2000,2010.00,0.41,0,453,2024,2012,2003,1991,1982,2007,1986,354,600,500,1280,5,1,70805940,1416,28.17,0.41,12,0.02,71.00,4885.00,3855,20240319,-48.12,1820,20241209,9.89,2195,-8.88,20250113,1914,4.49,20250102,3855,-48.12,20240319,1820,9.89,20241209,1.19,N,011280,500,354 억,,293483,N,N,0,N,00,N
20250219,100255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2010,10,2,0.50,14692095,7305,38.54,1996,2030,1996,2600,1400,2000,2011.24,0.41,0,506,2024,2012,2003,1991,1982,2007,1986,354,600,500,1280,5,1,70805940,1423,28.31,0.41,12,0.01,71.00,4885.00,3855,20240319,-47.86,1820,20241209,10.44,2195,-8.43,20250113,1914,5.02,20250102,3855,-47.86,20240319,1820,10.44,20241209,1.19,N,011280,500,354 억,,293483,N,N,0,N,00,N
20250219,090256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2025,25,2,1.25,879257,440,2.32,1996,2025,1996,2600,1400,2000,1998.31,0.41,0,203,2024,2012,2003,1991,1982,2007,1986,354,600,500,1280,5,1,70805940,1434,28.52,0.41,12,0.00,71.00,4885.00,3855,20240319,-47.47,1820,20241209,11.26,2195,-7.74,20250113,1914,5.80,20250102,3855,-47.47,20240319,1820,11.26,20241209,1.19,N,011280,500,354 억,,293483,N,N,0,N,00,N
20250218,160255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2000,1,2,0.05,37858668,18941,60.00,2015,2015,1994,2595,1400,1999,1998.77,0.42,0,-934,2041,2019,2003,1981,1965,2031,1993,354,596,500,1270,5,1,70805940,1416,28.17,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.12,1820,20241209,9.89,2195,-8.88,20250113,1914,4.49,20250102,3855,-48.12,20240319,1820,9.89,20241209,1.19,N,011280,500,354 억,,294511,N,N,27,N,00,N
20250218,150255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1999,0,3,0.00,35795572,17909,56.73,2015,2015,1994,2595,1400,1999,1998.75,0.42,0,-1073,2041,2019,2003,1981,1965,2031,1993,354,596,500,1270,1,1,70805940,1415,28.15,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.15,1820,20241209,9.84,2195,-8.93,20250113,1914,4.44,20250102,3855,-48.15,20240319,1820,9.84,20241209,1.19,N,011280,500,354 억,,294511,N,N,27,N,00,N
20250218,140256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2000,1,2,0.05,31405652,15711,49.77,2015,2015,1994,2595,1400,1999,1998.96,0.42,0,-1216,2041,2019,2003,1981,1965,2031,1993,354,596,500,1270,5,1,70805940,1416,28.17,0.41,12,0.02,71.00,4885.00,3855,20240319,-48.12,1820,20241209,9.89,2195,-8.88,20250113,1914,4.49,20250102,3855,-48.12,20240319,1820,9.89,20241209,1.19,N,011280,500,354 억,,294511,N,N,27,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 160255 57 100.00 KOSPI 종이·목재 N N N N N 2010 10 2 0.50 63846395 31846 168.00 1996 2030 1996 2600 1400 2000 2004.85 0.41 0 628 2024 2012 2003 1991 1982 2007 1986 354 600 500 1280 5 1 70805940 1423 28.31 0.41 12 0.04 71.00 4885.00 3855 20240319 -47.86 1820 20241209 10.44 2195 -8.43 20250113 1914 5.02 20250102 3855 -47.86 20240319 1820 10.44 20241209 1.19 N 011280 500 354 억 293483 N N 70 N 00 N
3 20250219 150257 57 100.00 KOSPI 종이·목재 N N N N N 2005 5 2 0.25 61872880 30863 162.81 1996 2030 1996 2600 1400 2000 2004.76 0.41 0 649 2024 2012 2003 1991 1982 2007 1986 354 600 500 1280 5 1 70805940 1420 28.24 0.41 12 0.04 71.00 4885.00 3855 20240319 -47.99 1820 20241209 10.16 2195 -8.66 20250113 1914 4.75 20250102 3855 -47.99 20240319 1820 10.16 20241209 1.19 N 011280 500 354 억 293483 N N 0 N 00 N
4 20250219 140255 57 100.00 KOSPI 종이·목재 N N N N N 2000 0 3 0.00 52880540 26371 139.12 1996 2030 1996 2600 1400 2000 2005.25 0.41 0 647 2024 2012 2003 1991 1982 2007 1986 354 600 500 1280 5 1 70805940 1416 28.17 0.41 12 0.04 71.00 4885.00 3855 20240319 -48.12 1820 20241209 9.89 2195 -8.88 20250113 1914 4.49 20250102 3855 -48.12 20240319 1820 9.89 20241209 1.19 N 011280 500 354 억 293483 N N 0 N 00 N
5 20250219 130256 57 100.00 KOSPI 종이·목재 N N N N N 2005 5 2 0.25 44938248 22401 118.17 1996 2030 1996 2600 1400 2000 2006.08 0.41 0 465 2024 2012 2003 1991 1982 2007 1986 354 600 500 1280 5 1 70805940 1420 28.24 0.41 12 0.03 71.00 4885.00 3855 20240319 -47.99 1820 20241209 10.16 2195 -8.66 20250113 1914 4.75 20250102 3855 -47.99 20240319 1820 10.16 20241209 1.19 N 011280 500 354 억 293483 N N 0 N 00 N
6 20250219 120255 57 100.00 KOSPI 종이·목재 N N N N N 2000 0 3 0.00 36736258 18300 96.54 1996 2030 1996 2600 1400 2000 2007.45 0.41 0 459 2024 2012 2003 1991 1982 2007 1986 354 600 500 1280 5 1 70805940 1416 28.17 0.41 12 0.03 71.00 4885.00 3855 20240319 -48.12 1820 20241209 9.89 2195 -8.88 20250113 1914 4.49 20250102 3855 -48.12 20240319 1820 9.89 20241209 1.19 N 011280 500 354 억 293483 N N 0 N 00 N
7 20250219 110256 57 100.00 KOSPI 종이·목재 N N N N N 2000 0 3 0.00 27386230 13625 71.88 1996 2030 1996 2600 1400 2000 2010.00 0.41 0 453 2024 2012 2003 1991 1982 2007 1986 354 600 500 1280 5 1 70805940 1416 28.17 0.41 12 0.02 71.00 4885.00 3855 20240319 -48.12 1820 20241209 9.89 2195 -8.88 20250113 1914 4.49 20250102 3855 -48.12 20240319 1820 9.89 20241209 1.19 N 011280 500 354 억 293483 N N 0 N 00 N
8 20250219 100255 57 100.00 KOSPI 종이·목재 N N N N N 2010 10 2 0.50 14692095 7305 38.54 1996 2030 1996 2600 1400 2000 2011.24 0.41 0 506 2024 2012 2003 1991 1982 2007 1986 354 600 500 1280 5 1 70805940 1423 28.31 0.41 12 0.01 71.00 4885.00 3855 20240319 -47.86 1820 20241209 10.44 2195 -8.43 20250113 1914 5.02 20250102 3855 -47.86 20240319 1820 10.44 20241209 1.19 N 011280 500 354 억 293483 N N 0 N 00 N
9 20250219 090256 57 100.00 KOSPI 종이·목재 N N N N N 2025 25 2 1.25 879257 440 2.32 1996 2025 1996 2600 1400 2000 1998.31 0.41 0 203 2024 2012 2003 1991 1982 2007 1986 354 600 500 1280 5 1 70805940 1434 28.52 0.41 12 0.00 71.00 4885.00 3855 20240319 -47.47 1820 20241209 11.26 2195 -7.74 20250113 1914 5.80 20250102 3855 -47.47 20240319 1820 11.26 20241209 1.19 N 011280 500 354 억 293483 N N 0 N 00 N
10 20250218 160255 57 100.00 KOSPI 종이·목재 N N N N N 2000 1 2 0.05 37858668 18941 60.00 2015 2015 1994 2595 1400 1999 1998.77 0.42 0 -934 2041 2019 2003 1981 1965 2031 1993 354 596 500 1270 5 1 70805940 1416 28.17 0.41 12 0.03 71.00 4885.00 3855 20240319 -48.12 1820 20241209 9.89 2195 -8.88 20250113 1914 4.49 20250102 3855 -48.12 20240319 1820 9.89 20241209 1.19 N 011280 500 354 억 294511 N N 27 N 00 N
11 20250218 150255 57 100.00 KOSPI 종이·목재 N N N N N 1999 0 3 0.00 35795572 17909 56.73 2015 2015 1994 2595 1400 1999 1998.75 0.42 0 -1073 2041 2019 2003 1981 1965 2031 1993 354 596 500 1270 1 1 70805940 1415 28.15 0.41 12 0.03 71.00 4885.00 3855 20240319 -48.15 1820 20241209 9.84 2195 -8.93 20250113 1914 4.44 20250102 3855 -48.15 20240319 1820 9.84 20241209 1.19 N 011280 500 354 억 294511 N N 27 N 00 N
12 20250218 140256 57 100.00 KOSPI 종이·목재 N N N N N 2000 1 2 0.05 31405652 15711 49.77 2015 2015 1994 2595 1400 1999 1998.96 0.42 0 -1216 2041 2019 2003 1981 1965 2031 1993 354 596 500 1270 5 1 70805940 1416 28.17 0.41 12 0.02 71.00 4885.00 3855 20240319 -48.12 1820 20241209 9.89 2195 -8.88 20250113 1914 4.49 20250102 3855 -48.12 20240319 1820 9.89 20241209 1.19 N 011280 500 354 억 294511 N N 27 N 00 N