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
213500/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
20250219,160947,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8800,30,2,0.34,947190790,107709,154.12,8750,8870,8740,11400,6140,8770,8793.98,5.79,0,14449,8910,8840,8750,8680,8590,8875,8715,1190,2630,5000,6660,10,1,23800576,2094,118.92,0.29,12,0.45,74.00,30431.00,11590,20240523,-24.07,8370,20250203,5.14,8870,-0.79,20250219,8370,5.14,20250203,11590,-24.07,20240523,8370,5.14,20250203,0.90,N,213500,5000,1190 억,,1376937,N,N,186,N,00,N
20250219,150951,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8770,0,3,0.00,925346610,105224,150.57,8750,8870,8740,11400,6140,8770,8794.06,5.79,0,14391,8910,8840,8750,8680,8590,8875,8715,1190,2630,5000,6660,10,1,23800576,2087,118.51,0.29,12,0.44,74.00,30431.00,11590,20240523,-24.33,8370,20250203,4.78,8870,-1.13,20250219,8370,4.78,20250203,11590,-24.33,20240523,8370,4.78,20250203,0.90,N,213500,5000,1190 억,,1376937,N,N,134,N,00,N
20250219,140947,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8770,0,3,0.00,808525490,91908,131.51,8750,8870,8740,11400,6140,8770,8797.12,5.79,0,12772,8910,8840,8750,8680,8590,8875,8715,1190,2630,5000,6660,10,1,23800576,2087,118.51,0.29,12,0.39,74.00,30431.00,11590,20240523,-24.33,8370,20250203,4.78,8870,-1.13,20250219,8370,4.78,20250203,11590,-24.33,20240523,8370,4.78,20250203,0.90,N,213500,5000,1190 억,,1376937,N,N,134,N,00,N
20250219,130948,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8770,0,3,0.00,641010180,72824,104.20,8750,8870,8740,11400,6140,8770,8802.18,5.79,0,9558,8910,8840,8750,8680,8590,8875,8715,1190,2630,5000,6660,10,1,23800576,2087,118.51,0.29,12,0.31,74.00,30431.00,11590,20240523,-24.33,8370,20250203,4.78,8870,-1.13,20250219,8370,4.78,20250203,11590,-24.33,20240523,8370,4.78,20250203,0.90,N,213500,5000,1190 억,,1376937,N,N,134,N,00,N
20250219,120946,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8770,0,3,0.00,525216330,59633,85.33,8750,8870,8740,11400,6140,8770,8807.48,5.79,0,6178,8910,8840,8750,8680,8590,8875,8715,1190,2630,5000,6660,10,1,23800576,2087,118.51,0.29,12,0.25,74.00,30431.00,11590,20240523,-24.33,8370,20250203,4.78,8870,-1.13,20250219,8370,4.78,20250203,11590,-24.33,20240523,8370,4.78,20250203,0.90,N,213500,5000,1190 억,,1376937,N,N,134,N,00,N
20250219,110948,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8820,50,2,0.57,395060300,44808,64.12,8750,8870,8740,11400,6140,8770,8816.74,5.79,0,4005,8910,8840,8750,8680,8590,8875,8715,1190,2630,5000,6660,10,1,23800576,2099,119.19,0.29,12,0.19,74.00,30431.00,11590,20240523,-23.90,8370,20250203,5.38,8870,-0.56,20250219,8370,5.38,20250203,11590,-23.90,20240523,8370,5.38,20250203,0.90,N,213500,5000,1190 억,,1376937,N,N,134,N,00,N
20250219,100949,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8840,70,2,0.80,263318730,29903,42.79,8750,8870,8740,11400,6140,8770,8805.76,5.79,0,5417,8910,8840,8750,8680,8590,8875,8715,1190,2630,5000,6660,10,1,23800576,2104,119.46,0.29,12,0.13,74.00,30431.00,11590,20240523,-23.73,8370,20250203,5.62,8870,-0.34,20250219,8370,5.62,20250203,11590,-23.73,20240523,8370,5.62,20250203,0.90,N,213500,5000,1190 억,,1376937,N,N,134,N,00,N
20250219,090949,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8780,10,2,0.11,2676220,305,0.44,8750,8790,8750,11400,6140,8770,8774.49,5.79,0,166,8910,8840,8750,8680,8590,8875,8715,1190,2630,5000,6660,10,1,23800576,2090,118.65,0.29,12,0.00,74.00,30431.00,11590,20240523,-24.25,8370,20250203,4.90,8820,-0.45,20250218,8370,4.90,20250203,11590,-24.25,20240523,8370,4.90,20250203,0.90,N,213500,5000,1190 억,,1376937,N,N,134,N,00,N
20250218,160945,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8770,60,2,0.69,609874370,69886,81.05,8710,8820,8660,11320,6100,8710,8726.70,5.78,0,515,8883,8796,8663,8576,8443,8840,8620,1190,2610,5000,6610,10,1,23800576,2087,118.51,0.29,12,0.29,74.00,30431.00,11590,20240523,-24.33,8370,20250203,4.78,8820,-0.57,20250218,8370,4.78,20250203,11590,-24.33,20240523,8370,4.78,20250203,0.91,N,213500,5000,1190 억,,1375589,N,N,134,N,00,N
20250218,150947,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8750,40,2,0.46,586056820,67168,77.90,8710,8820,8660,11320,6100,8710,8725.24,5.78,0,916,8883,8796,8663,8576,8443,8840,8620,1190,2610,5000,6610,10,1,23800576,2083,118.24,0.29,12,0.28,74.00,30431.00,11590,20240523,-24.50,8370,20250203,4.54,8820,-0.79,20250218,8370,4.54,20250203,11590,-24.50,20240523,8370,4.54,20250203,0.91,N,213500,5000,1190 억,,1375589,N,N,0,N,00,N
20250218,140947,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8760,50,2,0.57,470193330,53967,62.59,8710,8800,8660,11320,6100,8710,8712.61,5.78,0,-1722,8883,8796,8663,8576,8443,8840,8620,1190,2610,5000,6610,10,1,23800576,2085,118.38,0.29,12,0.23,74.00,30431.00,11590,20240523,-24.42,8370,20250203,4.66,8810,-0.57,20250107,8370,4.66,20250203,11590,-24.42,20240523,8370,4.66,20250203,0.91,N,213500,5000,1190 억,,1375589,N,N,0,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 160947 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8800 30 2 0.34 947190790 107709 154.12 8750 8870 8740 11400 6140 8770 8793.98 5.79 0 14449 8910 8840 8750 8680 8590 8875 8715 1190 2630 5000 6660 10 1 23800576 2094 118.92 0.29 12 0.45 74.00 30431.00 11590 20240523 -24.07 8370 20250203 5.14 8870 -0.79 20250219 8370 5.14 20250203 11590 -24.07 20240523 8370 5.14 20250203 0.90 N 213500 5000 1190 억 1376937 N N 186 N 00 N
3 20250219 150951 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8770 0 3 0.00 925346610 105224 150.57 8750 8870 8740 11400 6140 8770 8794.06 5.79 0 14391 8910 8840 8750 8680 8590 8875 8715 1190 2630 5000 6660 10 1 23800576 2087 118.51 0.29 12 0.44 74.00 30431.00 11590 20240523 -24.33 8370 20250203 4.78 8870 -1.13 20250219 8370 4.78 20250203 11590 -24.33 20240523 8370 4.78 20250203 0.90 N 213500 5000 1190 억 1376937 N N 134 N 00 N
4 20250219 140947 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8770 0 3 0.00 808525490 91908 131.51 8750 8870 8740 11400 6140 8770 8797.12 5.79 0 12772 8910 8840 8750 8680 8590 8875 8715 1190 2630 5000 6660 10 1 23800576 2087 118.51 0.29 12 0.39 74.00 30431.00 11590 20240523 -24.33 8370 20250203 4.78 8870 -1.13 20250219 8370 4.78 20250203 11590 -24.33 20240523 8370 4.78 20250203 0.90 N 213500 5000 1190 억 1376937 N N 134 N 00 N
5 20250219 130948 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8770 0 3 0.00 641010180 72824 104.20 8750 8870 8740 11400 6140 8770 8802.18 5.79 0 9558 8910 8840 8750 8680 8590 8875 8715 1190 2630 5000 6660 10 1 23800576 2087 118.51 0.29 12 0.31 74.00 30431.00 11590 20240523 -24.33 8370 20250203 4.78 8870 -1.13 20250219 8370 4.78 20250203 11590 -24.33 20240523 8370 4.78 20250203 0.90 N 213500 5000 1190 억 1376937 N N 134 N 00 N
6 20250219 120946 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8770 0 3 0.00 525216330 59633 85.33 8750 8870 8740 11400 6140 8770 8807.48 5.79 0 6178 8910 8840 8750 8680 8590 8875 8715 1190 2630 5000 6660 10 1 23800576 2087 118.51 0.29 12 0.25 74.00 30431.00 11590 20240523 -24.33 8370 20250203 4.78 8870 -1.13 20250219 8370 4.78 20250203 11590 -24.33 20240523 8370 4.78 20250203 0.90 N 213500 5000 1190 억 1376937 N N 134 N 00 N
7 20250219 110948 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8820 50 2 0.57 395060300 44808 64.12 8750 8870 8740 11400 6140 8770 8816.74 5.79 0 4005 8910 8840 8750 8680 8590 8875 8715 1190 2630 5000 6660 10 1 23800576 2099 119.19 0.29 12 0.19 74.00 30431.00 11590 20240523 -23.90 8370 20250203 5.38 8870 -0.56 20250219 8370 5.38 20250203 11590 -23.90 20240523 8370 5.38 20250203 0.90 N 213500 5000 1190 억 1376937 N N 134 N 00 N
8 20250219 100949 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8840 70 2 0.80 263318730 29903 42.79 8750 8870 8740 11400 6140 8770 8805.76 5.79 0 5417 8910 8840 8750 8680 8590 8875 8715 1190 2630 5000 6660 10 1 23800576 2104 119.46 0.29 12 0.13 74.00 30431.00 11590 20240523 -23.73 8370 20250203 5.62 8870 -0.34 20250219 8370 5.62 20250203 11590 -23.73 20240523 8370 5.62 20250203 0.90 N 213500 5000 1190 억 1376937 N N 134 N 00 N
9 20250219 090949 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8780 10 2 0.11 2676220 305 0.44 8750 8790 8750 11400 6140 8770 8774.49 5.79 0 166 8910 8840 8750 8680 8590 8875 8715 1190 2630 5000 6660 10 1 23800576 2090 118.65 0.29 12 0.00 74.00 30431.00 11590 20240523 -24.25 8370 20250203 4.90 8820 -0.45 20250218 8370 4.90 20250203 11590 -24.25 20240523 8370 4.90 20250203 0.90 N 213500 5000 1190 억 1376937 N N 134 N 00 N
10 20250218 160945 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8770 60 2 0.69 609874370 69886 81.05 8710 8820 8660 11320 6100 8710 8726.70 5.78 0 515 8883 8796 8663 8576 8443 8840 8620 1190 2610 5000 6610 10 1 23800576 2087 118.51 0.29 12 0.29 74.00 30431.00 11590 20240523 -24.33 8370 20250203 4.78 8820 -0.57 20250218 8370 4.78 20250203 11590 -24.33 20240523 8370 4.78 20250203 0.91 N 213500 5000 1190 억 1375589 N N 134 N 00 N
11 20250218 150947 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8750 40 2 0.46 586056820 67168 77.90 8710 8820 8660 11320 6100 8710 8725.24 5.78 0 916 8883 8796 8663 8576 8443 8840 8620 1190 2610 5000 6610 10 1 23800576 2083 118.24 0.29 12 0.28 74.00 30431.00 11590 20240523 -24.50 8370 20250203 4.54 8820 -0.79 20250218 8370 4.54 20250203 11590 -24.50 20240523 8370 4.54 20250203 0.91 N 213500 5000 1190 억 1375589 N N 0 N 00 N
12 20250218 140947 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8760 50 2 0.57 470193330 53967 62.59 8710 8800 8660 11320 6100 8710 8712.61 5.78 0 -1722 8883 8796 8663 8576 8443 8840 8620 1190 2610 5000 6610 10 1 23800576 2085 118.38 0.29 12 0.23 74.00 30431.00 11590 20240523 -24.42 8370 20250203 4.66 8810 -0.57 20250107 8370 4.66 20250203 11590 -24.42 20240523 8370 4.66 20250203 0.91 N 213500 5000 1190 억 1375589 N N 0 N 00 N