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
025750/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
20250219,160354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,963,77,2,8.69,3401157488,3580300,712.26,886,991,882,1151,621,886,949.87,2.62,0,544647,910,897,886,873,862,904,880,838,265,1000,620,1,1,80565149,776,-5.44,0.56,12,4.44,-177.00,1734.00,1240,20250123,-22.34,569,20241209,69.24,1240,-22.34,20250123,635,51.65,20250102,1240,-22.34,20250123,569,69.24,20241209,2.34,N,025750,1000,837 억,,2111736,N,N,80,N,00,N
20250219,150356,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,951,65,2,7.34,3282448070,3456532,687.63,886,991,882,1151,621,886,949.64,2.62,0,547701,910,897,886,873,862,904,880,838,265,1000,620,1,1,80565149,766,-5.37,0.55,12,4.29,-177.00,1734.00,1240,20250123,-23.31,569,20241209,67.14,1240,-23.31,20250123,635,49.76,20250102,1240,-23.31,20250123,569,67.14,20241209,2.34,N,025750,1000,837 억,,2111736,N,N,0,N,00,N
20250219,140353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,968,82,2,9.26,2875197518,3031189,603.02,886,991,882,1151,621,886,948.54,2.62,0,406420,910,897,886,873,862,904,880,838,265,1000,620,1,1,80565149,780,-5.47,0.56,12,3.76,-177.00,1734.00,1240,20250123,-21.94,569,20241209,70.12,1240,-21.94,20250123,635,52.44,20250102,1240,-21.94,20250123,569,70.12,20241209,2.34,N,025750,1000,837 억,,2111736,N,N,0,N,00,N
20250219,130354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,960,74,2,8.35,1315001986,1425469,283.58,886,962,882,1151,621,886,922.50,2.62,0,236540,910,897,886,873,862,904,880,838,265,1000,620,1,1,80565149,773,-5.42,0.55,12,1.77,-177.00,1734.00,1240,20250123,-22.58,569,20241209,68.72,1240,-22.58,20250123,635,51.18,20250102,1240,-22.58,20250123,569,68.72,20241209,2.34,N,025750,1000,837 억,,2111736,N,N,0,N,00,N
20250219,120354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,898,12,2,1.35,434274929,484464,96.38,886,906,882,1151,621,886,896.40,2.62,0,-27602,910,897,886,873,862,904,880,838,265,1000,620,1,1,80565149,723,-5.07,0.52,12,0.60,-177.00,1734.00,1240,20250123,-27.58,569,20241209,57.82,1240,-27.58,20250123,635,41.42,20250102,1240,-27.58,20250123,569,57.82,20241209,2.34,N,025750,1000,837 억,,2111736,N,N,0,N,00,N
20250219,110355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,896,10,2,1.13,372827469,415887,82.74,886,906,882,1151,621,886,896.46,2.62,0,-73396,910,897,886,873,862,904,880,838,265,1000,620,1,1,80565149,722,-5.06,0.52,12,0.52,-177.00,1734.00,1240,20250123,-27.74,569,20241209,57.47,1240,-27.74,20250123,635,41.10,20250102,1240,-27.74,20250123,569,57.47,20241209,2.34,N,025750,1000,837 억,,2111736,N,N,0,N,00,N
20250219,100354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,901,15,2,1.69,281062600,314116,62.49,886,905,882,1151,621,886,894.77,2.62,0,-56664,910,897,886,873,862,904,880,838,265,1000,620,1,1,80565149,726,-5.09,0.52,12,0.39,-177.00,1734.00,1240,20250123,-27.34,569,20241209,58.35,1240,-27.34,20250123,635,41.89,20250102,1240,-27.34,20250123,569,58.35,20241209,2.34,N,025750,1000,837 억,,2111736,N,N,0,N,00,N
20250219,090355,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,888,2,2,0.23,9148843,10326,2.05,886,888,885,1151,621,886,886.00,2.62,0,-221,910,897,886,873,862,904,880,838,265,1000,620,1,1,80565149,715,-5.02,0.51,12,0.01,-177.00,1734.00,1240,20250123,-28.39,569,20241209,56.06,1240,-28.39,20250123,635,39.84,20250102,1240,-28.39,20250123,569,56.06,20241209,2.34,N,025750,1000,837 억,,2111736,N,N,0,N,00,N
20250218,160353,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,886,-1,5,-0.11,443284642,501906,79.70,882,899,875,1153,621,887,883.20,2.48,0,102325,927,906,892,871,857,900,865,838,266,1000,620,1,1,80565149,714,-5.01,0.51,12,0.62,-177.00,1734.00,1240,20250123,-28.55,569,20241209,55.71,1240,-28.55,20250123,635,39.53,20250102,1240,-28.55,20250123,569,55.71,20241209,2.29,N,025750,1000,837 억,,1999588,N,N,31,N,00,N
20250218,150354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,885,-2,5,-0.23,411152024,465704,73.96,882,899,875,1153,621,887,882.86,2.48,0,100428,927,906,892,871,857,900,865,838,266,1000,620,1,1,80565149,713,-5.00,0.51,12,0.58,-177.00,1734.00,1240,20250123,-28.63,569,20241209,55.54,1240,-28.63,20250123,635,39.37,20250102,1240,-28.63,20250123,569,55.54,20241209,2.29,N,025750,1000,837 억,,1999588,N,N,31,N,00,N
20250218,140354,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,884,-3,5,-0.34,347361608,393741,62.53,882,899,875,1153,621,887,882.21,2.48,0,80283,927,906,892,871,857,900,865,838,266,1000,620,1,1,80565149,712,-4.99,0.51,12,0.49,-177.00,1734.00,1240,20250123,-28.71,569,20241209,55.36,1240,-28.71,20250123,635,39.21,20250102,1240,-28.71,20250123,569,55.36,20241209,2.29,N,025750,1000,837 억,,1999588,N,N,31,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 160354 57 100.00 KOSPI 종이·목재 N N N N N 963 77 2 8.69 3401157488 3580300 712.26 886 991 882 1151 621 886 949.87 2.62 0 544647 910 897 886 873 862 904 880 838 265 1000 620 1 1 80565149 776 -5.44 0.56 12 4.44 -177.00 1734.00 1240 20250123 -22.34 569 20241209 69.24 1240 -22.34 20250123 635 51.65 20250102 1240 -22.34 20250123 569 69.24 20241209 2.34 N 025750 1000 837 억 2111736 N N 80 N 00 N
3 20250219 150356 57 100.00 KOSPI 종이·목재 N N N N N 951 65 2 7.34 3282448070 3456532 687.63 886 991 882 1151 621 886 949.64 2.62 0 547701 910 897 886 873 862 904 880 838 265 1000 620 1 1 80565149 766 -5.37 0.55 12 4.29 -177.00 1734.00 1240 20250123 -23.31 569 20241209 67.14 1240 -23.31 20250123 635 49.76 20250102 1240 -23.31 20250123 569 67.14 20241209 2.34 N 025750 1000 837 억 2111736 N N 0 N 00 N
4 20250219 140353 57 100.00 KOSPI 종이·목재 N N N N N 968 82 2 9.26 2875197518 3031189 603.02 886 991 882 1151 621 886 948.54 2.62 0 406420 910 897 886 873 862 904 880 838 265 1000 620 1 1 80565149 780 -5.47 0.56 12 3.76 -177.00 1734.00 1240 20250123 -21.94 569 20241209 70.12 1240 -21.94 20250123 635 52.44 20250102 1240 -21.94 20250123 569 70.12 20241209 2.34 N 025750 1000 837 억 2111736 N N 0 N 00 N
5 20250219 130354 57 100.00 KOSPI 종이·목재 N N N N N 960 74 2 8.35 1315001986 1425469 283.58 886 962 882 1151 621 886 922.50 2.62 0 236540 910 897 886 873 862 904 880 838 265 1000 620 1 1 80565149 773 -5.42 0.55 12 1.77 -177.00 1734.00 1240 20250123 -22.58 569 20241209 68.72 1240 -22.58 20250123 635 51.18 20250102 1240 -22.58 20250123 569 68.72 20241209 2.34 N 025750 1000 837 억 2111736 N N 0 N 00 N
6 20250219 120354 57 100.00 KOSPI 종이·목재 N N N N N 898 12 2 1.35 434274929 484464 96.38 886 906 882 1151 621 886 896.40 2.62 0 -27602 910 897 886 873 862 904 880 838 265 1000 620 1 1 80565149 723 -5.07 0.52 12 0.60 -177.00 1734.00 1240 20250123 -27.58 569 20241209 57.82 1240 -27.58 20250123 635 41.42 20250102 1240 -27.58 20250123 569 57.82 20241209 2.34 N 025750 1000 837 억 2111736 N N 0 N 00 N
7 20250219 110355 57 100.00 KOSPI 종이·목재 N N N N N 896 10 2 1.13 372827469 415887 82.74 886 906 882 1151 621 886 896.46 2.62 0 -73396 910 897 886 873 862 904 880 838 265 1000 620 1 1 80565149 722 -5.06 0.52 12 0.52 -177.00 1734.00 1240 20250123 -27.74 569 20241209 57.47 1240 -27.74 20250123 635 41.10 20250102 1240 -27.74 20250123 569 57.47 20241209 2.34 N 025750 1000 837 억 2111736 N N 0 N 00 N
8 20250219 100354 57 100.00 KOSPI 종이·목재 N N N N N 901 15 2 1.69 281062600 314116 62.49 886 905 882 1151 621 886 894.77 2.62 0 -56664 910 897 886 873 862 904 880 838 265 1000 620 1 1 80565149 726 -5.09 0.52 12 0.39 -177.00 1734.00 1240 20250123 -27.34 569 20241209 58.35 1240 -27.34 20250123 635 41.89 20250102 1240 -27.34 20250123 569 58.35 20241209 2.34 N 025750 1000 837 억 2111736 N N 0 N 00 N
9 20250219 090355 57 100.00 KOSPI 종이·목재 N N N N N 888 2 2 0.23 9148843 10326 2.05 886 888 885 1151 621 886 886.00 2.62 0 -221 910 897 886 873 862 904 880 838 265 1000 620 1 1 80565149 715 -5.02 0.51 12 0.01 -177.00 1734.00 1240 20250123 -28.39 569 20241209 56.06 1240 -28.39 20250123 635 39.84 20250102 1240 -28.39 20250123 569 56.06 20241209 2.34 N 025750 1000 837 억 2111736 N N 0 N 00 N
10 20250218 160353 57 100.00 KOSPI 종이·목재 N N N N N 886 -1 5 -0.11 443284642 501906 79.70 882 899 875 1153 621 887 883.20 2.48 0 102325 927 906 892 871 857 900 865 838 266 1000 620 1 1 80565149 714 -5.01 0.51 12 0.62 -177.00 1734.00 1240 20250123 -28.55 569 20241209 55.71 1240 -28.55 20250123 635 39.53 20250102 1240 -28.55 20250123 569 55.71 20241209 2.29 N 025750 1000 837 억 1999588 N N 31 N 00 N
11 20250218 150354 57 100.00 KOSPI 종이·목재 N N N N N 885 -2 5 -0.23 411152024 465704 73.96 882 899 875 1153 621 887 882.86 2.48 0 100428 927 906 892 871 857 900 865 838 266 1000 620 1 1 80565149 713 -5.00 0.51 12 0.58 -177.00 1734.00 1240 20250123 -28.63 569 20241209 55.54 1240 -28.63 20250123 635 39.37 20250102 1240 -28.63 20250123 569 55.54 20241209 2.29 N 025750 1000 837 억 1999588 N N 31 N 00 N
12 20250218 140354 57 100.00 KOSPI 종이·목재 N N N N N 884 -3 5 -0.34 347361608 393741 62.53 882 899 875 1153 621 887 882.21 2.48 0 80283 927 906 892 871 857 900 865 838 266 1000 620 1 1 80565149 712 -4.99 0.51 12 0.49 -177.00 1734.00 1240 20250123 -28.71 569 20241209 55.36 1240 -28.71 20250123 635 39.21 20250102 1240 -28.71 20250123 569 55.36 20241209 2.29 N 025750 1000 837 억 1999588 N N 31 N 00 N