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
446070/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
20250219,161311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3810,150,2,4.10,245456295,65081,647.89,3660,3835,3660,4755,2565,3660,3771.31,1.03,0,7921,3703,3681,3653,3631,3603,3692,3642,106,1095,1000,2560,5,1,10611215,404,47.04,0.21,12,0.61,81.00,18090.00,6210,20240219,-38.65,3305,20241209,15.28,3835,-0.65,20250219,3420,11.40,20250203,6210,-38.65,20240219,3305,15.28,20241209,2.22,N,446070,1000,106 억,,108995,N,N,2,N,00,N
20250219,151315,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3800,140,2,3.83,184156955,48980,487.61,3660,3805,3660,4755,2565,3660,3759.84,1.03,0,5424,3703,3681,3653,3631,3603,3692,3642,106,1095,1000,2560,5,1,10611215,403,46.91,0.21,12,0.46,81.00,18090.00,6210,20240219,-38.81,3305,20241209,14.98,3805,-0.13,20250219,3420,11.11,20250203,6210,-38.81,20240219,3305,14.98,20241209,2.22,N,446070,1000,106 억,,108995,N,N,0,N,00,N
20250219,141311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3770,110,2,3.01,122202295,32618,324.72,3660,3790,3660,4755,2565,3660,3746.47,1.03,0,4763,3703,3681,3653,3631,3603,3692,3642,106,1095,1000,2560,5,1,10611215,400,46.54,0.21,12,0.31,81.00,18090.00,6210,20240219,-39.29,3305,20241209,14.07,3790,-0.53,20250219,3420,10.23,20250203,6210,-39.29,20240219,3305,14.07,20241209,2.22,N,446070,1000,106 억,,108995,N,N,0,N,00,N
20250219,131311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3770,110,2,3.01,115511325,30839,307.01,3660,3790,3660,4755,2565,3660,3745.62,1.03,0,4707,3703,3681,3653,3631,3603,3692,3642,106,1095,1000,2560,5,1,10611215,400,46.54,0.21,12,0.29,81.00,18090.00,6210,20240219,-39.29,3305,20241209,14.07,3790,-0.53,20250219,3420,10.23,20250203,6210,-39.29,20240219,3305,14.07,20241209,2.22,N,446070,1000,106 억,,108995,N,N,0,N,00,N
20250219,121311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3785,125,2,3.42,97220245,25984,258.68,3660,3790,3660,4755,2565,3660,3741.54,1.03,0,4691,3703,3681,3653,3631,3603,3692,3642,106,1095,1000,2560,5,1,10611215,402,46.73,0.21,12,0.24,81.00,18090.00,6210,20240219,-39.05,3305,20241209,14.52,3790,-0.13,20250219,3420,10.67,20250203,6210,-39.05,20240219,3305,14.52,20241209,2.22,N,446070,1000,106 억,,108995,N,N,0,N,00,N
20250219,111312,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3770,110,2,3.01,81820320,21907,218.09,3660,3790,3660,4755,2565,3660,3734.89,1.03,0,4672,3703,3681,3653,3631,3603,3692,3642,106,1095,1000,2560,5,1,10611215,400,46.54,0.21,12,0.21,81.00,18090.00,6210,20240219,-39.29,3305,20241209,14.07,3790,-0.53,20250219,3420,10.23,20250203,6210,-39.29,20240219,3305,14.07,20241209,2.22,N,446070,1000,106 억,,108995,N,N,0,N,00,N
20250219,101312,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3735,75,2,2.05,41069765,11071,110.21,3660,3745,3660,4755,2565,3660,3709.67,1.03,0,2009,3703,3681,3653,3631,3603,3692,3642,106,1095,1000,2560,5,1,10611215,396,46.11,0.21,12,0.10,81.00,18090.00,6210,20240219,-39.86,3305,20241209,13.01,3745,-0.27,20250219,3420,9.21,20250203,6210,-39.86,20240219,3305,13.01,20241209,2.22,N,446070,1000,106 억,,108995,N,N,0,N,00,N
20250219,091314,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3715,55,2,1.50,19996655,5409,53.85,3660,3745,3660,4755,2565,3660,3696.92,1.03,0,215,3703,3681,3653,3631,3603,3692,3642,106,1095,1000,2560,5,1,10611215,394,45.86,0.21,12,0.05,81.00,18090.00,6210,20240219,-40.18,3305,20241209,12.41,3745,-0.80,20250219,3420,8.63,20250203,6210,-40.18,20240219,3305,12.41,20241209,2.22,N,446070,1000,106 억,,108995,N,N,0,N,00,N
20250218,161307,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3660,25,2,0.69,36593245,10045,52.06,3635,3675,3625,4725,2545,3635,3642.93,1.02,0,462,3685,3660,3620,3595,3555,3640,3575,106,1090,1000,2540,5,1,10611215,388,45.19,0.20,12,0.09,81.00,18090.00,6210,20240219,-41.06,3305,20241209,10.74,3715,-1.48,20250120,3420,7.02,20250203,6210,-41.06,20240219,3305,10.74,20241209,2.24,N,446070,1000,106 억,,107811,N,N,0,N,00,N
20250218,151308,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3660,25,2,0.69,35268325,9683,50.18,3635,3675,3625,4725,2545,3635,3642.29,1.02,0,557,3685,3660,3620,3595,3555,3640,3575,106,1090,1000,2540,5,1,10611215,388,45.19,0.20,12,0.09,81.00,18090.00,6210,20240219,-41.06,3305,20241209,10.74,3715,-1.48,20250120,3420,7.02,20250203,6210,-41.06,20240219,3305,10.74,20241209,2.24,N,446070,1000,106 억,,107811,N,N,0,N,00,N
20250218,141310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3665,30,2,0.83,25601310,7030,36.43,3635,3675,3625,4725,2545,3635,3641.72,1.02,0,1211,3685,3660,3620,3595,3555,3640,3575,106,1090,1000,2540,5,1,10611215,389,45.25,0.20,12,0.07,81.00,18090.00,6210,20240219,-40.98,3305,20241209,10.89,3715,-1.35,20250120,3420,7.16,20250203,6210,-40.98,20240219,3305,10.89,20241209,2.24,N,446070,1000,106 억,,107811,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 161311 57 100.00 KOSPI 종이·목재 N N N N N 3810 150 2 4.10 245456295 65081 647.89 3660 3835 3660 4755 2565 3660 3771.31 1.03 0 7921 3703 3681 3653 3631 3603 3692 3642 106 1095 1000 2560 5 1 10611215 404 47.04 0.21 12 0.61 81.00 18090.00 6210 20240219 -38.65 3305 20241209 15.28 3835 -0.65 20250219 3420 11.40 20250203 6210 -38.65 20240219 3305 15.28 20241209 2.22 N 446070 1000 106 억 108995 N N 2 N 00 N
3 20250219 151315 57 100.00 KOSPI 종이·목재 N N N N N 3800 140 2 3.83 184156955 48980 487.61 3660 3805 3660 4755 2565 3660 3759.84 1.03 0 5424 3703 3681 3653 3631 3603 3692 3642 106 1095 1000 2560 5 1 10611215 403 46.91 0.21 12 0.46 81.00 18090.00 6210 20240219 -38.81 3305 20241209 14.98 3805 -0.13 20250219 3420 11.11 20250203 6210 -38.81 20240219 3305 14.98 20241209 2.22 N 446070 1000 106 억 108995 N N 0 N 00 N
4 20250219 141311 57 100.00 KOSPI 종이·목재 N N N N N 3770 110 2 3.01 122202295 32618 324.72 3660 3790 3660 4755 2565 3660 3746.47 1.03 0 4763 3703 3681 3653 3631 3603 3692 3642 106 1095 1000 2560 5 1 10611215 400 46.54 0.21 12 0.31 81.00 18090.00 6210 20240219 -39.29 3305 20241209 14.07 3790 -0.53 20250219 3420 10.23 20250203 6210 -39.29 20240219 3305 14.07 20241209 2.22 N 446070 1000 106 억 108995 N N 0 N 00 N
5 20250219 131311 57 100.00 KOSPI 종이·목재 N N N N N 3770 110 2 3.01 115511325 30839 307.01 3660 3790 3660 4755 2565 3660 3745.62 1.03 0 4707 3703 3681 3653 3631 3603 3692 3642 106 1095 1000 2560 5 1 10611215 400 46.54 0.21 12 0.29 81.00 18090.00 6210 20240219 -39.29 3305 20241209 14.07 3790 -0.53 20250219 3420 10.23 20250203 6210 -39.29 20240219 3305 14.07 20241209 2.22 N 446070 1000 106 억 108995 N N 0 N 00 N
6 20250219 121311 57 100.00 KOSPI 종이·목재 N N N N N 3785 125 2 3.42 97220245 25984 258.68 3660 3790 3660 4755 2565 3660 3741.54 1.03 0 4691 3703 3681 3653 3631 3603 3692 3642 106 1095 1000 2560 5 1 10611215 402 46.73 0.21 12 0.24 81.00 18090.00 6210 20240219 -39.05 3305 20241209 14.52 3790 -0.13 20250219 3420 10.67 20250203 6210 -39.05 20240219 3305 14.52 20241209 2.22 N 446070 1000 106 억 108995 N N 0 N 00 N
7 20250219 111312 57 100.00 KOSPI 종이·목재 N N N N N 3770 110 2 3.01 81820320 21907 218.09 3660 3790 3660 4755 2565 3660 3734.89 1.03 0 4672 3703 3681 3653 3631 3603 3692 3642 106 1095 1000 2560 5 1 10611215 400 46.54 0.21 12 0.21 81.00 18090.00 6210 20240219 -39.29 3305 20241209 14.07 3790 -0.53 20250219 3420 10.23 20250203 6210 -39.29 20240219 3305 14.07 20241209 2.22 N 446070 1000 106 억 108995 N N 0 N 00 N
8 20250219 101312 57 100.00 KOSPI 종이·목재 N N N N N 3735 75 2 2.05 41069765 11071 110.21 3660 3745 3660 4755 2565 3660 3709.67 1.03 0 2009 3703 3681 3653 3631 3603 3692 3642 106 1095 1000 2560 5 1 10611215 396 46.11 0.21 12 0.10 81.00 18090.00 6210 20240219 -39.86 3305 20241209 13.01 3745 -0.27 20250219 3420 9.21 20250203 6210 -39.86 20240219 3305 13.01 20241209 2.22 N 446070 1000 106 억 108995 N N 0 N 00 N
9 20250219 091314 57 100.00 KOSPI 종이·목재 N N N N N 3715 55 2 1.50 19996655 5409 53.85 3660 3745 3660 4755 2565 3660 3696.92 1.03 0 215 3703 3681 3653 3631 3603 3692 3642 106 1095 1000 2560 5 1 10611215 394 45.86 0.21 12 0.05 81.00 18090.00 6210 20240219 -40.18 3305 20241209 12.41 3745 -0.80 20250219 3420 8.63 20250203 6210 -40.18 20240219 3305 12.41 20241209 2.22 N 446070 1000 106 억 108995 N N 0 N 00 N
10 20250218 161307 57 100.00 KOSPI 종이·목재 N N N N N 3660 25 2 0.69 36593245 10045 52.06 3635 3675 3625 4725 2545 3635 3642.93 1.02 0 462 3685 3660 3620 3595 3555 3640 3575 106 1090 1000 2540 5 1 10611215 388 45.19 0.20 12 0.09 81.00 18090.00 6210 20240219 -41.06 3305 20241209 10.74 3715 -1.48 20250120 3420 7.02 20250203 6210 -41.06 20240219 3305 10.74 20241209 2.24 N 446070 1000 106 억 107811 N N 0 N 00 N
11 20250218 151308 57 100.00 KOSPI 종이·목재 N N N N N 3660 25 2 0.69 35268325 9683 50.18 3635 3675 3625 4725 2545 3635 3642.29 1.02 0 557 3685 3660 3620 3595 3555 3640 3575 106 1090 1000 2540 5 1 10611215 388 45.19 0.20 12 0.09 81.00 18090.00 6210 20240219 -41.06 3305 20241209 10.74 3715 -1.48 20250120 3420 7.02 20250203 6210 -41.06 20240219 3305 10.74 20241209 2.24 N 446070 1000 106 억 107811 N N 0 N 00 N
12 20250218 141310 57 100.00 KOSPI 종이·목재 N N N N N 3665 30 2 0.83 25601310 7030 36.43 3635 3675 3625 4725 2545 3635 3641.72 1.02 0 1211 3685 3660 3620 3595 3555 3640 3575 106 1090 1000 2540 5 1 10611215 389 45.25 0.20 12 0.07 81.00 18090.00 6210 20240219 -40.98 3305 20241209 10.89 3715 -1.35 20250120 3420 7.16 20250203 6210 -40.98 20240219 3305 10.89 20241209 2.24 N 446070 1000 106 억 107811 N N 0 N 00 N