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
014160/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
20250219,160310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1589,85,2,5.65,7433010830,4805236,288.96,1500,1593,1476,1955,1053,1504,1546.82,2.58,0,528478,1546,1524,1495,1473,1444,1536,1485,542,451,500,990,1,1,108394549,1722,21.77,0.89,12,4.43,73.00,1786.00,2245,20250123,-29.22,927,20241115,71.41,2245,-29.22,20250123,1000,58.90,20250102,2245,-29.22,20250123,927,71.41,20241115,2.68,N,014160,500,541 억,,2799693,N,N,107,N,00,N
20250219,150312,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1573,69,2,4.59,7031243805,4551540,273.71,1500,1593,1476,1955,1053,1504,1544.82,2.58,0,544103,1546,1524,1495,1473,1444,1536,1485,542,451,500,990,1,1,108394549,1705,21.55,0.88,12,4.20,73.00,1786.00,2245,20250123,-29.93,927,20241115,69.69,2245,-29.93,20250123,1000,57.30,20250102,2245,-29.93,20250123,927,69.69,20241115,2.68,N,014160,500,541 억,,2799693,N,N,0,N,00,N
20250219,140310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1582,78,2,5.19,6207682746,4029845,242.33,1500,1591,1476,1955,1053,1504,1540.44,2.58,0,523381,1546,1524,1495,1473,1444,1536,1485,542,451,500,990,1,1,108394549,1715,21.67,0.89,12,3.72,73.00,1786.00,2245,20250123,-29.53,927,20241115,70.66,2245,-29.53,20250123,1000,58.20,20250102,2245,-29.53,20250123,927,70.66,20241115,2.68,N,014160,500,541 억,,2799693,N,N,0,N,00,N
20250219,130311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1557,53,2,3.52,4121397783,2705683,162.71,1500,1575,1476,1955,1053,1504,1523.25,2.58,0,257839,1546,1524,1495,1473,1444,1536,1485,542,451,500,990,1,1,108394549,1688,21.33,0.87,12,2.50,73.00,1786.00,2245,20250123,-30.65,927,20241115,67.96,2245,-30.65,20250123,1000,55.70,20250102,2245,-30.65,20250123,927,67.96,20241115,2.68,N,014160,500,541 억,,2799693,N,N,0,N,00,N
20250219,120311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1506,2,2,0.13,1869457363,1249112,75.12,1500,1528,1476,1955,1053,1504,1496.62,2.58,0,-61966,1546,1524,1495,1473,1444,1536,1485,542,451,500,990,1,1,108394549,1632,20.63,0.84,12,1.15,73.00,1786.00,2245,20250123,-32.92,927,20241115,62.46,2245,-32.92,20250123,1000,50.60,20250102,2245,-32.92,20250123,927,62.46,20241115,2.68,N,014160,500,541 억,,2799693,N,N,0,N,00,N
20250219,110311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1489,-15,5,-1.00,1684271244,1125631,67.69,1500,1528,1476,1955,1053,1504,1496.28,2.58,0,-105864,1546,1524,1495,1473,1444,1536,1485,542,451,500,990,1,1,108394549,1614,20.40,0.83,12,1.04,73.00,1786.00,2245,20250123,-33.67,927,20241115,60.63,2245,-33.67,20250123,1000,48.90,20250102,2245,-33.67,20250123,927,60.63,20241115,2.68,N,014160,500,541 억,,2799693,N,N,0,N,00,N
20250219,100310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1495,-9,5,-0.60,788584511,530319,31.89,1500,1503,1476,1955,1053,1504,1486.94,2.58,0,-115944,1546,1524,1495,1473,1444,1536,1485,542,451,500,990,1,1,108394549,1620,20.48,0.84,12,0.49,73.00,1786.00,2245,20250123,-33.41,927,20241115,61.27,2245,-33.41,20250123,1000,49.50,20250102,2245,-33.41,20250123,927,61.27,20241115,2.68,N,014160,500,541 억,,2799693,N,N,0,N,00,N
20250219,090311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1496,-8,5,-0.53,131669711,88178,5.30,1500,1500,1486,1955,1053,1504,1493.00,2.58,0,-19828,1546,1524,1495,1473,1444,1536,1485,542,451,500,990,1,1,108394549,1622,20.49,0.84,12,0.08,73.00,1786.00,2245,20250123,-33.36,927,20241115,61.38,2245,-33.36,20250123,1000,49.60,20250102,2245,-33.36,20250123,927,61.38,20241115,2.68,N,014160,500,541 억,,2799693,N,N,0,N,00,N
20250218,160310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1504,19,2,1.28,2452932179,1646560,86.59,1478,1517,1466,1930,1040,1485,1489.72,2.29,0,304434,1555,1520,1495,1460,1435,1507,1447,542,445,500,980,1,1,108394549,1630,20.60,0.84,12,1.52,73.00,1786.00,2245,20250123,-33.01,927,20241115,62.24,2245,-33.01,20250123,1000,50.40,20250102,2245,-33.01,20250123,927,62.24,20241115,2.60,N,014160,500,541 억,,2478723,N,N,41,N,00,N
20250218,150310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1485,0,3,0.00,2017207503,1355883,71.30,1478,1517,1466,1930,1040,1485,1487.74,2.29,0,236553,1555,1520,1495,1460,1435,1507,1447,542,445,500,980,1,1,108394549,1610,20.34,0.83,12,1.25,73.00,1786.00,2245,20250123,-33.85,927,20241115,60.19,2245,-33.85,20250123,1000,48.50,20250102,2245,-33.85,20250123,927,60.19,20241115,2.60,N,014160,500,541 억,,2478723,N,N,41,N,00,N
20250218,140310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1491,6,2,0.40,1773312640,1191962,62.68,1478,1517,1466,1930,1040,1485,1487.73,2.29,0,187886,1555,1520,1495,1460,1435,1507,1447,542,445,500,980,1,1,108394549,1616,20.42,0.83,12,1.10,73.00,1786.00,2245,20250123,-33.59,927,20241115,60.84,2245,-33.59,20250123,1000,49.10,20250102,2245,-33.59,20250123,927,60.84,20241115,2.60,N,014160,500,541 억,,2478723,N,N,41,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 160310 57 100.00 KOSPI 종이·목재 N N N N N 1589 85 2 5.65 7433010830 4805236 288.96 1500 1593 1476 1955 1053 1504 1546.82 2.58 0 528478 1546 1524 1495 1473 1444 1536 1485 542 451 500 990 1 1 108394549 1722 21.77 0.89 12 4.43 73.00 1786.00 2245 20250123 -29.22 927 20241115 71.41 2245 -29.22 20250123 1000 58.90 20250102 2245 -29.22 20250123 927 71.41 20241115 2.68 N 014160 500 541 억 2799693 N N 107 N 00 N
3 20250219 150312 57 100.00 KOSPI 종이·목재 N N N N N 1573 69 2 4.59 7031243805 4551540 273.71 1500 1593 1476 1955 1053 1504 1544.82 2.58 0 544103 1546 1524 1495 1473 1444 1536 1485 542 451 500 990 1 1 108394549 1705 21.55 0.88 12 4.20 73.00 1786.00 2245 20250123 -29.93 927 20241115 69.69 2245 -29.93 20250123 1000 57.30 20250102 2245 -29.93 20250123 927 69.69 20241115 2.68 N 014160 500 541 억 2799693 N N 0 N 00 N
4 20250219 140310 57 100.00 KOSPI 종이·목재 N N N N N 1582 78 2 5.19 6207682746 4029845 242.33 1500 1591 1476 1955 1053 1504 1540.44 2.58 0 523381 1546 1524 1495 1473 1444 1536 1485 542 451 500 990 1 1 108394549 1715 21.67 0.89 12 3.72 73.00 1786.00 2245 20250123 -29.53 927 20241115 70.66 2245 -29.53 20250123 1000 58.20 20250102 2245 -29.53 20250123 927 70.66 20241115 2.68 N 014160 500 541 억 2799693 N N 0 N 00 N
5 20250219 130311 57 100.00 KOSPI 종이·목재 N N N N N 1557 53 2 3.52 4121397783 2705683 162.71 1500 1575 1476 1955 1053 1504 1523.25 2.58 0 257839 1546 1524 1495 1473 1444 1536 1485 542 451 500 990 1 1 108394549 1688 21.33 0.87 12 2.50 73.00 1786.00 2245 20250123 -30.65 927 20241115 67.96 2245 -30.65 20250123 1000 55.70 20250102 2245 -30.65 20250123 927 67.96 20241115 2.68 N 014160 500 541 억 2799693 N N 0 N 00 N
6 20250219 120311 57 100.00 KOSPI 종이·목재 N N N N N 1506 2 2 0.13 1869457363 1249112 75.12 1500 1528 1476 1955 1053 1504 1496.62 2.58 0 -61966 1546 1524 1495 1473 1444 1536 1485 542 451 500 990 1 1 108394549 1632 20.63 0.84 12 1.15 73.00 1786.00 2245 20250123 -32.92 927 20241115 62.46 2245 -32.92 20250123 1000 50.60 20250102 2245 -32.92 20250123 927 62.46 20241115 2.68 N 014160 500 541 억 2799693 N N 0 N 00 N
7 20250219 110311 57 100.00 KOSPI 종이·목재 N N N N N 1489 -15 5 -1.00 1684271244 1125631 67.69 1500 1528 1476 1955 1053 1504 1496.28 2.58 0 -105864 1546 1524 1495 1473 1444 1536 1485 542 451 500 990 1 1 108394549 1614 20.40 0.83 12 1.04 73.00 1786.00 2245 20250123 -33.67 927 20241115 60.63 2245 -33.67 20250123 1000 48.90 20250102 2245 -33.67 20250123 927 60.63 20241115 2.68 N 014160 500 541 억 2799693 N N 0 N 00 N
8 20250219 100310 57 100.00 KOSPI 종이·목재 N N N N N 1495 -9 5 -0.60 788584511 530319 31.89 1500 1503 1476 1955 1053 1504 1486.94 2.58 0 -115944 1546 1524 1495 1473 1444 1536 1485 542 451 500 990 1 1 108394549 1620 20.48 0.84 12 0.49 73.00 1786.00 2245 20250123 -33.41 927 20241115 61.27 2245 -33.41 20250123 1000 49.50 20250102 2245 -33.41 20250123 927 61.27 20241115 2.68 N 014160 500 541 억 2799693 N N 0 N 00 N
9 20250219 090311 57 100.00 KOSPI 종이·목재 N N N N N 1496 -8 5 -0.53 131669711 88178 5.30 1500 1500 1486 1955 1053 1504 1493.00 2.58 0 -19828 1546 1524 1495 1473 1444 1536 1485 542 451 500 990 1 1 108394549 1622 20.49 0.84 12 0.08 73.00 1786.00 2245 20250123 -33.36 927 20241115 61.38 2245 -33.36 20250123 1000 49.60 20250102 2245 -33.36 20250123 927 61.38 20241115 2.68 N 014160 500 541 억 2799693 N N 0 N 00 N
10 20250218 160310 57 100.00 KOSPI 종이·목재 N N N N N 1504 19 2 1.28 2452932179 1646560 86.59 1478 1517 1466 1930 1040 1485 1489.72 2.29 0 304434 1555 1520 1495 1460 1435 1507 1447 542 445 500 980 1 1 108394549 1630 20.60 0.84 12 1.52 73.00 1786.00 2245 20250123 -33.01 927 20241115 62.24 2245 -33.01 20250123 1000 50.40 20250102 2245 -33.01 20250123 927 62.24 20241115 2.60 N 014160 500 541 억 2478723 N N 41 N 00 N
11 20250218 150310 57 100.00 KOSPI 종이·목재 N N N N N 1485 0 3 0.00 2017207503 1355883 71.30 1478 1517 1466 1930 1040 1485 1487.74 2.29 0 236553 1555 1520 1495 1460 1435 1507 1447 542 445 500 980 1 1 108394549 1610 20.34 0.83 12 1.25 73.00 1786.00 2245 20250123 -33.85 927 20241115 60.19 2245 -33.85 20250123 1000 48.50 20250102 2245 -33.85 20250123 927 60.19 20241115 2.60 N 014160 500 541 억 2478723 N N 41 N 00 N
12 20250218 140310 57 100.00 KOSPI 종이·목재 N N N N N 1491 6 2 0.40 1773312640 1191962 62.68 1478 1517 1466 1930 1040 1485 1487.73 2.29 0 187886 1555 1520 1495 1460 1435 1507 1447 542 445 500 980 1 1 108394549 1616 20.42 0.83 12 1.10 73.00 1786.00 2245 20250123 -33.59 927 20241115 60.84 2245 -33.59 20250123 1000 49.10 20250102 2245 -33.59 20250123 927 60.84 20241115 2.60 N 014160 500 541 억 2478723 N N 41 N 00 N