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
016590/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
20250219,160320,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5980,50,2,0.84,227845460,38108,141.78,5940,5990,5930,7700,4160,5930,5978.94,2.89,0,-999,6076,6002,5926,5852,5776,5965,5815,201,1770,500,4380,10,1,40297820,2410,5.03,0.38,12,0.09,1188.00,15622.00,6620,20240206,-9.67,4800,20240805,24.58,6040,-0.99,20250211,5610,6.60,20250103,6500,-8.00,20240219,4800,24.58,20240805,0.01,N,016590,500,201 억,,1165665,N,N,41,N,00,N
20250219,150322,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5990,60,2,1.01,220794700,36926,137.38,5940,5990,5930,7700,4160,5930,5979.38,2.89,0,-1017,6076,6002,5926,5852,5776,5965,5815,201,1770,500,4380,10,1,40297820,2414,5.04,0.38,12,0.09,1188.00,15622.00,6620,20240206,-9.52,4800,20240805,24.79,6040,-0.83,20250211,5610,6.77,20250103,6500,-7.85,20240219,4800,24.79,20240805,0.01,N,016590,500,201 억,,1165665,N,N,0,N,00,N
20250219,140320,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5960,30,2,0.51,165347850,27635,102.81,5940,5990,5930,7700,4160,5930,5983.28,2.89,0,119,6076,6002,5926,5852,5776,5965,5815,201,1770,500,4380,10,1,40297820,2402,5.02,0.38,12,0.07,1188.00,15622.00,6620,20240206,-9.97,4800,20240805,24.17,6040,-1.32,20250211,5610,6.24,20250103,6500,-8.31,20240219,4800,24.17,20240805,0.01,N,016590,500,201 억,,1165665,N,N,0,N,00,N
20250219,130321,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5950,20,2,0.34,155067800,25908,96.39,5940,5990,5930,7700,4160,5930,5985.32,2.89,0,-97,6076,6002,5926,5852,5776,5965,5815,201,1770,500,4380,10,1,40297820,2398,5.01,0.38,12,0.06,1188.00,15622.00,6620,20240206,-10.12,4800,20240805,23.96,6040,-1.49,20250211,5610,6.06,20250103,6500,-8.46,20240219,4800,23.96,20240805,0.01,N,016590,500,201 억,,1165665,N,N,0,N,00,N
20250219,120321,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5950,20,2,0.34,152734290,25516,94.93,5940,5990,5930,7700,4160,5930,5985.82,2.89,0,-133,6076,6002,5926,5852,5776,5965,5815,201,1770,500,4380,10,1,40297820,2398,5.01,0.38,12,0.06,1188.00,15622.00,6620,20240206,-10.12,4800,20240805,23.96,6040,-1.49,20250211,5610,6.06,20250103,6500,-8.46,20240219,4800,23.96,20240805,0.01,N,016590,500,201 억,,1165665,N,N,0,N,00,N
20250219,110321,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5960,30,2,0.51,150525040,25145,93.55,5940,5990,5930,7700,4160,5930,5986.28,2.89,0,-132,6076,6002,5926,5852,5776,5965,5815,201,1770,500,4380,10,1,40297820,2402,5.02,0.38,12,0.06,1188.00,15622.00,6620,20240206,-9.97,4800,20240805,24.17,6040,-1.32,20250211,5610,6.24,20250103,6500,-8.31,20240219,4800,24.17,20240805,0.01,N,016590,500,201 억,,1165665,N,N,0,N,00,N
20250219,100321,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5950,20,2,0.34,143308150,23935,89.05,5940,5990,5930,7700,4160,5930,5987.39,2.89,0,-19,6076,6002,5926,5852,5776,5965,5815,201,1770,500,4380,10,1,40297820,2398,5.01,0.38,12,0.06,1188.00,15622.00,6620,20240206,-10.12,4800,20240805,23.96,6040,-1.49,20250211,5610,6.06,20250103,6500,-8.46,20240219,4800,23.96,20240805,0.01,N,016590,500,201 억,,1165665,N,N,0,N,00,N
20250219,090322,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5940,10,2,0.17,2396520,404,1.50,5940,5940,5930,7700,4160,5930,5931.98,2.89,0,-366,6076,6002,5926,5852,5776,5965,5815,201,1770,500,4380,10,1,40297820,2394,5.00,0.38,12,0.00,1188.00,15622.00,6620,20240206,-10.27,4800,20240805,23.75,6040,-1.66,20250211,5610,5.88,20250103,6500,-8.62,20240219,4800,23.75,20240805,0.01,N,016590,500,201 억,,1165665,N,N,0,N,00,N
20250218,160320,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5930,0,3,0.00,159905120,26872,125.04,5950,6000,5850,7700,4160,5930,5950.62,2.92,0,984,5983,5956,5943,5916,5903,5950,5910,201,1770,500,4380,10,1,40297820,2390,4.99,0.38,12,0.07,1188.00,15622.00,6620,20240206,-10.42,4800,20240805,23.54,6040,-1.82,20250211,5610,5.70,20250103,6500,-8.77,20240219,4800,23.54,20240805,0.01,N,016590,500,201 억,,1175667,N,N,15,N,00,N
20250218,150321,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5880,-50,5,-0.84,156090750,26224,122.02,5950,6000,5870,7700,4160,5930,5952.21,2.92,0,759,5983,5956,5943,5916,5903,5950,5910,201,1770,500,4380,10,1,40297820,2370,4.95,0.38,12,0.07,1188.00,15622.00,6620,20240206,-11.18,4800,20240805,22.50,6040,-2.65,20250211,5610,4.81,20250103,6500,-9.54,20240219,4800,22.50,20240805,0.01,N,016590,500,201 억,,1175667,N,N,15,N,00,N
20250218,140321,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5920,-10,5,-0.17,150580410,25289,117.67,5950,6000,5910,7700,4160,5930,5954.38,2.92,0,208,5983,5956,5943,5916,5903,5950,5910,201,1770,500,4380,10,1,40297820,2386,4.98,0.38,12,0.06,1188.00,15622.00,6620,20240206,-10.57,4800,20240805,23.33,6040,-1.99,20250211,5610,5.53,20250103,6500,-8.92,20240219,4800,23.33,20240805,0.01,N,016590,500,201 억,,1175667,N,N,15,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 160320 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5980 50 2 0.84 227845460 38108 141.78 5940 5990 5930 7700 4160 5930 5978.94 2.89 0 -999 6076 6002 5926 5852 5776 5965 5815 201 1770 500 4380 10 1 40297820 2410 5.03 0.38 12 0.09 1188.00 15622.00 6620 20240206 -9.67 4800 20240805 24.58 6040 -0.99 20250211 5610 6.60 20250103 6500 -8.00 20240219 4800 24.58 20240805 0.01 N 016590 500 201 억 1165665 N N 41 N 00 N
3 20250219 150322 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5990 60 2 1.01 220794700 36926 137.38 5940 5990 5930 7700 4160 5930 5979.38 2.89 0 -1017 6076 6002 5926 5852 5776 5965 5815 201 1770 500 4380 10 1 40297820 2414 5.04 0.38 12 0.09 1188.00 15622.00 6620 20240206 -9.52 4800 20240805 24.79 6040 -0.83 20250211 5610 6.77 20250103 6500 -7.85 20240219 4800 24.79 20240805 0.01 N 016590 500 201 억 1165665 N N 0 N 00 N
4 20250219 140320 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5960 30 2 0.51 165347850 27635 102.81 5940 5990 5930 7700 4160 5930 5983.28 2.89 0 119 6076 6002 5926 5852 5776 5965 5815 201 1770 500 4380 10 1 40297820 2402 5.02 0.38 12 0.07 1188.00 15622.00 6620 20240206 -9.97 4800 20240805 24.17 6040 -1.32 20250211 5610 6.24 20250103 6500 -8.31 20240219 4800 24.17 20240805 0.01 N 016590 500 201 억 1165665 N N 0 N 00 N
5 20250219 130321 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5950 20 2 0.34 155067800 25908 96.39 5940 5990 5930 7700 4160 5930 5985.32 2.89 0 -97 6076 6002 5926 5852 5776 5965 5815 201 1770 500 4380 10 1 40297820 2398 5.01 0.38 12 0.06 1188.00 15622.00 6620 20240206 -10.12 4800 20240805 23.96 6040 -1.49 20250211 5610 6.06 20250103 6500 -8.46 20240219 4800 23.96 20240805 0.01 N 016590 500 201 억 1165665 N N 0 N 00 N
6 20250219 120321 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5950 20 2 0.34 152734290 25516 94.93 5940 5990 5930 7700 4160 5930 5985.82 2.89 0 -133 6076 6002 5926 5852 5776 5965 5815 201 1770 500 4380 10 1 40297820 2398 5.01 0.38 12 0.06 1188.00 15622.00 6620 20240206 -10.12 4800 20240805 23.96 6040 -1.49 20250211 5610 6.06 20250103 6500 -8.46 20240219 4800 23.96 20240805 0.01 N 016590 500 201 억 1165665 N N 0 N 00 N
7 20250219 110321 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5960 30 2 0.51 150525040 25145 93.55 5940 5990 5930 7700 4160 5930 5986.28 2.89 0 -132 6076 6002 5926 5852 5776 5965 5815 201 1770 500 4380 10 1 40297820 2402 5.02 0.38 12 0.06 1188.00 15622.00 6620 20240206 -9.97 4800 20240805 24.17 6040 -1.32 20250211 5610 6.24 20250103 6500 -8.31 20240219 4800 24.17 20240805 0.01 N 016590 500 201 억 1165665 N N 0 N 00 N
8 20250219 100321 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5950 20 2 0.34 143308150 23935 89.05 5940 5990 5930 7700 4160 5930 5987.39 2.89 0 -19 6076 6002 5926 5852 5776 5965 5815 201 1770 500 4380 10 1 40297820 2398 5.01 0.38 12 0.06 1188.00 15622.00 6620 20240206 -10.12 4800 20240805 23.96 6040 -1.49 20250211 5610 6.06 20250103 6500 -8.46 20240219 4800 23.96 20240805 0.01 N 016590 500 201 억 1165665 N N 0 N 00 N
9 20250219 090322 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5940 10 2 0.17 2396520 404 1.50 5940 5940 5930 7700 4160 5930 5931.98 2.89 0 -366 6076 6002 5926 5852 5776 5965 5815 201 1770 500 4380 10 1 40297820 2394 5.00 0.38 12 0.00 1188.00 15622.00 6620 20240206 -10.27 4800 20240805 23.75 6040 -1.66 20250211 5610 5.88 20250103 6500 -8.62 20240219 4800 23.75 20240805 0.01 N 016590 500 201 억 1165665 N N 0 N 00 N
10 20250218 160320 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5930 0 3 0.00 159905120 26872 125.04 5950 6000 5850 7700 4160 5930 5950.62 2.92 0 984 5983 5956 5943 5916 5903 5950 5910 201 1770 500 4380 10 1 40297820 2390 4.99 0.38 12 0.07 1188.00 15622.00 6620 20240206 -10.42 4800 20240805 23.54 6040 -1.82 20250211 5610 5.70 20250103 6500 -8.77 20240219 4800 23.54 20240805 0.01 N 016590 500 201 억 1175667 N N 15 N 00 N
11 20250218 150321 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5880 -50 5 -0.84 156090750 26224 122.02 5950 6000 5870 7700 4160 5930 5952.21 2.92 0 759 5983 5956 5943 5916 5903 5950 5910 201 1770 500 4380 10 1 40297820 2370 4.95 0.38 12 0.07 1188.00 15622.00 6620 20240206 -11.18 4800 20240805 22.50 6040 -2.65 20250211 5610 4.81 20250103 6500 -9.54 20240219 4800 22.50 20240805 0.01 N 016590 500 201 억 1175667 N N 15 N 00 N
12 20250218 140321 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5920 -10 5 -0.17 150580410 25289 117.67 5950 6000 5910 7700 4160 5930 5954.38 2.92 0 208 5983 5956 5943 5916 5903 5950 5910 201 1770 500 4380 10 1 40297820 2386 4.98 0.38 12 0.06 1188.00 15622.00 6620 20240206 -10.57 4800 20240805 23.33 6040 -1.99 20250211 5610 5.53 20250103 6500 -8.92 20240219 4800 23.33 20240805 0.01 N 016590 500 201 억 1175667 N N 15 N 00 N