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
012690/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
20250219,160304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2980,55,2,1.88,320629460,108506,156.85,2920,2980,2920,3800,2050,2925,2954.95,1.53,0,18122,3015,2970,2935,2890,2855,2952,2872,189,875,500,1810,5,1,36571255,1090,11.92,1.34,12,0.30,250.00,2223.00,5930,20240605,-49.75,2640,20241128,12.88,3370,-11.57,20250113,2830,5.30,20250207,5930,-49.75,20240605,2640,12.88,20241128,4.12,N,012690,500,188 억,,560027,N,N,36,N,00,N
20250219,150306,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2980,55,2,1.88,239004180,81074,117.20,2920,2980,2920,3800,2050,2925,2947.98,1.53,0,13237,3015,2970,2935,2890,2855,2952,2872,189,875,500,1810,5,1,36571255,1090,11.92,1.34,12,0.22,250.00,2223.00,5930,20240605,-49.75,2640,20241128,12.88,3370,-11.57,20250113,2830,5.30,20250207,5930,-49.75,20240605,2640,12.88,20241128,4.12,N,012690,500,188 억,,560027,N,N,0,N,00,N
20250219,140304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2945,20,2,0.68,142248310,48415,69.99,2920,2960,2920,3800,2050,2925,2938.10,1.53,0,4134,3015,2970,2935,2890,2855,2952,2872,189,875,500,1810,5,1,36571255,1077,11.78,1.32,12,0.13,250.00,2223.00,5930,20240605,-50.34,2640,20241128,11.55,3370,-12.61,20250113,2830,4.06,20250207,5930,-50.34,20240605,2640,11.55,20241128,4.12,N,012690,500,188 억,,560027,N,N,0,N,00,N
20250219,130304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2945,20,2,0.68,85293615,29098,42.06,2920,2950,2920,3800,2050,2925,2931.25,1.53,0,1175,3015,2970,2935,2890,2855,2952,2872,189,875,500,1810,5,1,36571255,1077,11.78,1.32,12,0.08,250.00,2223.00,5930,20240605,-50.34,2640,20241128,11.55,3370,-12.61,20250113,2830,4.06,20250207,5930,-50.34,20240605,2640,11.55,20241128,4.12,N,012690,500,188 억,,560027,N,N,0,N,00,N
20250219,120304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2940,15,2,0.51,68981120,23545,34.04,2920,2945,2920,3800,2050,2925,2929.76,1.53,0,1139,3015,2970,2935,2890,2855,2952,2872,189,875,500,1810,5,1,36571255,1075,11.76,1.32,12,0.06,250.00,2223.00,5930,20240605,-50.42,2640,20241128,11.36,3370,-12.76,20250113,2830,3.89,20250207,5930,-50.42,20240605,2640,11.36,20241128,4.12,N,012690,500,188 억,,560027,N,N,0,N,00,N
20250219,110305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2940,15,2,0.51,53096300,18124,26.20,2920,2945,2920,3800,2050,2925,2929.61,1.53,0,762,3015,2970,2935,2890,2855,2952,2872,189,875,500,1810,5,1,36571255,1075,11.76,1.32,12,0.05,250.00,2223.00,5930,20240605,-50.42,2640,20241128,11.36,3370,-12.76,20250113,2830,3.89,20250207,5930,-50.42,20240605,2640,11.36,20241128,4.12,N,012690,500,188 억,,560027,N,N,0,N,00,N
20250219,100304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2940,15,2,0.51,36166365,12337,17.83,2920,2945,2920,3800,2050,2925,2931.54,1.53,0,-44,3015,2970,2935,2890,2855,2952,2872,189,875,500,1810,5,1,36571255,1075,11.76,1.32,12,0.03,250.00,2223.00,5930,20240605,-50.42,2640,20241128,11.36,3370,-12.76,20250113,2830,3.89,20250207,5930,-50.42,20240605,2640,11.36,20241128,4.12,N,012690,500,188 억,,560027,N,N,0,N,00,N
20250219,090305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2940,15,2,0.51,1763905,604,0.87,2920,2940,2920,3800,2050,2925,2920.37,1.53,0,-79,3015,2970,2935,2890,2855,2952,2872,189,875,500,1810,5,1,36571255,1075,11.76,1.32,12,0.00,250.00,2223.00,5930,20240605,-50.42,2640,20241128,11.36,3370,-12.76,20250113,2830,3.89,20250207,5930,-50.42,20240605,2640,11.36,20241128,4.12,N,012690,500,188 억,,560027,N,N,0,N,00,N
20250218,160303,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2925,-20,5,-0.68,202788620,69148,80.09,2935,2980,2900,3825,2065,2945,2932.68,1.53,0,-472,2981,2962,2946,2927,2911,2955,2920,189,880,500,1820,5,1,36571255,1070,11.70,1.32,12,0.19,250.00,2223.00,5930,20240605,-50.67,2640,20241128,10.80,3370,-13.20,20250113,2830,3.36,20250207,5930,-50.67,20240605,2640,10.80,20241128,4.12,N,012690,500,188 억,,559159,N,N,21,N,00,N
20250218,150304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2940,-5,5,-0.17,191236035,65204,75.52,2935,2980,2900,3825,2065,2945,2932.89,1.53,0,-243,2981,2962,2946,2927,2911,2955,2920,189,880,500,1820,5,1,36571255,1075,11.76,1.32,12,0.18,250.00,2223.00,5930,20240605,-50.42,2640,20241128,11.36,3370,-12.76,20250113,2830,3.89,20250207,5930,-50.42,20240605,2640,11.36,20241128,4.12,N,012690,500,188 억,,559159,N,N,21,N,00,N
20250218,140304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2940,-5,5,-0.17,182301365,62161,72.00,2935,2980,2900,3825,2065,2945,2932.73,1.53,0,-112,2981,2962,2946,2927,2911,2955,2920,189,880,500,1820,5,1,36571255,1075,11.76,1.32,12,0.17,250.00,2223.00,5930,20240605,-50.42,2640,20241128,11.36,3370,-12.76,20250113,2830,3.89,20250207,5930,-50.42,20240605,2640,11.36,20241128,4.12,N,012690,500,188 억,,559159,N,N,21,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 160304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2980 55 2 1.88 320629460 108506 156.85 2920 2980 2920 3800 2050 2925 2954.95 1.53 0 18122 3015 2970 2935 2890 2855 2952 2872 189 875 500 1810 5 1 36571255 1090 11.92 1.34 12 0.30 250.00 2223.00 5930 20240605 -49.75 2640 20241128 12.88 3370 -11.57 20250113 2830 5.30 20250207 5930 -49.75 20240605 2640 12.88 20241128 4.12 N 012690 500 188 억 560027 N N 36 N 00 N
3 20250219 150306 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2980 55 2 1.88 239004180 81074 117.20 2920 2980 2920 3800 2050 2925 2947.98 1.53 0 13237 3015 2970 2935 2890 2855 2952 2872 189 875 500 1810 5 1 36571255 1090 11.92 1.34 12 0.22 250.00 2223.00 5930 20240605 -49.75 2640 20241128 12.88 3370 -11.57 20250113 2830 5.30 20250207 5930 -49.75 20240605 2640 12.88 20241128 4.12 N 012690 500 188 억 560027 N N 0 N 00 N
4 20250219 140304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2945 20 2 0.68 142248310 48415 69.99 2920 2960 2920 3800 2050 2925 2938.10 1.53 0 4134 3015 2970 2935 2890 2855 2952 2872 189 875 500 1810 5 1 36571255 1077 11.78 1.32 12 0.13 250.00 2223.00 5930 20240605 -50.34 2640 20241128 11.55 3370 -12.61 20250113 2830 4.06 20250207 5930 -50.34 20240605 2640 11.55 20241128 4.12 N 012690 500 188 억 560027 N N 0 N 00 N
5 20250219 130304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2945 20 2 0.68 85293615 29098 42.06 2920 2950 2920 3800 2050 2925 2931.25 1.53 0 1175 3015 2970 2935 2890 2855 2952 2872 189 875 500 1810 5 1 36571255 1077 11.78 1.32 12 0.08 250.00 2223.00 5930 20240605 -50.34 2640 20241128 11.55 3370 -12.61 20250113 2830 4.06 20250207 5930 -50.34 20240605 2640 11.55 20241128 4.12 N 012690 500 188 억 560027 N N 0 N 00 N
6 20250219 120304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2940 15 2 0.51 68981120 23545 34.04 2920 2945 2920 3800 2050 2925 2929.76 1.53 0 1139 3015 2970 2935 2890 2855 2952 2872 189 875 500 1810 5 1 36571255 1075 11.76 1.32 12 0.06 250.00 2223.00 5930 20240605 -50.42 2640 20241128 11.36 3370 -12.76 20250113 2830 3.89 20250207 5930 -50.42 20240605 2640 11.36 20241128 4.12 N 012690 500 188 억 560027 N N 0 N 00 N
7 20250219 110305 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2940 15 2 0.51 53096300 18124 26.20 2920 2945 2920 3800 2050 2925 2929.61 1.53 0 762 3015 2970 2935 2890 2855 2952 2872 189 875 500 1810 5 1 36571255 1075 11.76 1.32 12 0.05 250.00 2223.00 5930 20240605 -50.42 2640 20241128 11.36 3370 -12.76 20250113 2830 3.89 20250207 5930 -50.42 20240605 2640 11.36 20241128 4.12 N 012690 500 188 억 560027 N N 0 N 00 N
8 20250219 100304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2940 15 2 0.51 36166365 12337 17.83 2920 2945 2920 3800 2050 2925 2931.54 1.53 0 -44 3015 2970 2935 2890 2855 2952 2872 189 875 500 1810 5 1 36571255 1075 11.76 1.32 12 0.03 250.00 2223.00 5930 20240605 -50.42 2640 20241128 11.36 3370 -12.76 20250113 2830 3.89 20250207 5930 -50.42 20240605 2640 11.36 20241128 4.12 N 012690 500 188 억 560027 N N 0 N 00 N
9 20250219 090305 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2940 15 2 0.51 1763905 604 0.87 2920 2940 2920 3800 2050 2925 2920.37 1.53 0 -79 3015 2970 2935 2890 2855 2952 2872 189 875 500 1810 5 1 36571255 1075 11.76 1.32 12 0.00 250.00 2223.00 5930 20240605 -50.42 2640 20241128 11.36 3370 -12.76 20250113 2830 3.89 20250207 5930 -50.42 20240605 2640 11.36 20241128 4.12 N 012690 500 188 억 560027 N N 0 N 00 N
10 20250218 160303 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2925 -20 5 -0.68 202788620 69148 80.09 2935 2980 2900 3825 2065 2945 2932.68 1.53 0 -472 2981 2962 2946 2927 2911 2955 2920 189 880 500 1820 5 1 36571255 1070 11.70 1.32 12 0.19 250.00 2223.00 5930 20240605 -50.67 2640 20241128 10.80 3370 -13.20 20250113 2830 3.36 20250207 5930 -50.67 20240605 2640 10.80 20241128 4.12 N 012690 500 188 억 559159 N N 21 N 00 N
11 20250218 150304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2940 -5 5 -0.17 191236035 65204 75.52 2935 2980 2900 3825 2065 2945 2932.89 1.53 0 -243 2981 2962 2946 2927 2911 2955 2920 189 880 500 1820 5 1 36571255 1075 11.76 1.32 12 0.18 250.00 2223.00 5930 20240605 -50.42 2640 20241128 11.36 3370 -12.76 20250113 2830 3.89 20250207 5930 -50.42 20240605 2640 11.36 20241128 4.12 N 012690 500 188 억 559159 N N 21 N 00 N
12 20250218 140304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2940 -5 5 -0.17 182301365 62161 72.00 2935 2980 2900 3825 2065 2945 2932.73 1.53 0 -112 2981 2962 2946 2927 2911 2955 2920 189 880 500 1820 5 1 36571255 1075 11.76 1.32 12 0.17 250.00 2223.00 5930 20240605 -50.42 2640 20241128 11.36 3370 -12.76 20250113 2830 3.89 20250207 5930 -50.42 20240605 2640 11.36 20241128 4.12 N 012690 500 188 억 559159 N N 21 N 00 N