ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012690/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
20250218,160303,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2925,-20,5,-0.68,202788620,69148,80.09,2935,2980,2900,3825,2065,2945,2932.68,1.53,0,-472,2981,2962,2946,2927,2911,2955,2920,189,880,500,1820,5,1,36571255,1070,11.70,1.32,12,0.19,250.00,2223.00,5930,20240605,-50.67,2640,20241128,10.80,3370,-13.20,20250113,2830,3.36,20250207,5930,-50.67,20240605,2640,10.80,20241128,4.12,N,012690,500,188 억,,559159,N,N,21,N,00,N
20250218,150304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2940,-5,5,-0.17,191236035,65204,75.52,2935,2980,2900,3825,2065,2945,2932.89,1.53,0,-243,2981,2962,2946,2927,2911,2955,2920,189,880,500,1820,5,1,36571255,1075,11.76,1.32,12,0.18,250.00,2223.00,5930,20240605,-50.42,2640,20241128,11.36,3370,-12.76,20250113,2830,3.89,20250207,5930,-50.42,20240605,2640,11.36,20241128,4.12,N,012690,500,188 억,,559159,N,N,21,N,00,N
20250218,140304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2940,-5,5,-0.17,182301365,62161,72.00,2935,2980,2900,3825,2065,2945,2932.73,1.53,0,-112,2981,2962,2946,2927,2911,2955,2920,189,880,500,1820,5,1,36571255,1075,11.76,1.32,12,0.17,250.00,2223.00,5930,20240605,-50.42,2640,20241128,11.36,3370,-12.76,20250113,2830,3.89,20250207,5930,-50.42,20240605,2640,11.36,20241128,4.12,N,012690,500,188 억,,559159,N,N,21,N,00,N
20250218,130304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2950,5,2,0.17,147254275,50219,58.17,2935,2980,2900,3825,2065,2945,2932.24,1.53,0,-4428,2981,2962,2946,2927,2911,2955,2920,189,880,500,1820,5,1,36571255,1079,11.80,1.33,12,0.14,250.00,2223.00,5930,20240605,-50.25,2640,20241128,11.74,3370,-12.46,20250113,2830,4.24,20250207,5930,-50.25,20240605,2640,11.74,20241128,4.12,N,012690,500,188 억,,559159,N,N,21,N,00,N
20250218,120304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2945,0,3,0.00,129146020,44064,51.04,2935,2980,2900,3825,2065,2945,2930.87,1.53,0,-2262,2981,2962,2946,2927,2911,2955,2920,189,880,500,1820,5,1,36571255,1077,11.78,1.32,12,0.12,250.00,2223.00,5930,20240605,-50.34,2640,20241128,11.55,3370,-12.61,20250113,2830,4.06,20250207,5930,-50.34,20240605,2640,11.55,20241128,4.12,N,012690,500,188 억,,559159,N,N,21,N,00,N
20250218,110304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2945,0,3,0.00,97745015,33322,38.60,2935,2980,2900,3825,2065,2945,2933.35,1.53,0,-4315,2981,2962,2946,2927,2911,2955,2920,189,880,500,1820,5,1,36571255,1077,11.78,1.32,12,0.09,250.00,2223.00,5930,20240605,-50.34,2640,20241128,11.55,3370,-12.61,20250113,2830,4.06,20250207,5930,-50.34,20240605,2640,11.55,20241128,4.12,N,012690,500,188 억,,559159,N,N,21,N,00,N
20250218,100304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2915,-30,5,-1.02,53627630,18394,21.31,2935,2950,2900,3825,2065,2945,2915.50,1.53,0,1036,2981,2962,2946,2927,2911,2955,2920,189,880,500,1820,5,1,36571255,1066,11.66,1.31,12,0.05,250.00,2223.00,5930,20240605,-50.84,2640,20241128,10.42,3370,-13.50,20250113,2830,3.00,20250207,5930,-50.84,20240605,2640,10.42,20241128,4.12,N,012690,500,188 억,,559159,N,N,21,N,00,N
20250218,090304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2950,5,2,0.17,748895,255,0.30,2935,2950,2935,3825,2065,2945,2936.84,1.53,0,-49,2981,2962,2946,2927,2911,2955,2920,189,880,500,1820,5,1,36571255,1079,11.80,1.33,12,0.00,250.00,2223.00,5930,20240605,-50.25,2640,20241128,11.74,3370,-12.46,20250113,2830,4.24,20250207,5930,-50.25,20240605,2640,11.74,20241128,4.12,N,012690,500,188 억,,559159,N,N,21,N,00,N
20250217,160303,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2945,10,2,0.34,254142310,86221,132.82,2950,2965,2930,3815,2055,2935,2947.57,1.48,0,19048,3005,2970,2945,2910,2885,2957,2897,189,880,500,1810,5,1,36571255,1077,11.78,1.32,12,0.24,250.00,2223.00,5930,20240605,-50.34,2640,20241128,11.55,3370,-12.61,20250113,2830,4.06,20250207,5930,-50.34,20240605,2640,11.55,20241128,4.07,N,012690,500,188 억,,540711,N,N,21,N,00,N
20250217,150303,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2935,0,3,0.00,243698490,82663,127.34,2950,2965,2935,3815,2055,2935,2948.10,1.48,0,18547,3005,2970,2945,2910,2885,2957,2897,189,880,500,1810,5,1,36571255,1073,11.74,1.32,12,0.23,250.00,2223.00,5930,20240605,-50.51,2640,20241128,11.17,3370,-12.91,20250113,2830,3.71,20250207,5930,-50.51,20240605,2640,11.17,20241128,4.07,N,012690,500,188 억,,540711,N,N,27,N,00,N
20250217,140303,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2950,15,2,0.51,204250020,69243,106.67,2950,2965,2935,3815,2055,2935,2949.76,1.48,0,15706,3005,2970,2945,2910,2885,2957,2897,189,880,500,1810,5,1,36571255,1079,11.80,1.33,12,0.19,250.00,2223.00,5930,20240605,-50.25,2640,20241128,11.74,3370,-12.46,20250113,2830,4.24,20250207,5930,-50.25,20240605,2640,11.74,20241128,4.07,N,012690,500,188 억,,540711,N,N,27,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 20250218 160303 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2925 -20 5 -0.68 202788620 69148 80.09 2935 2980 2900 3825 2065 2945 2932.68 1.53 0 -472 2981 2962 2946 2927 2911 2955 2920 189 880 500 1820 5 1 36571255 1070 11.70 1.32 12 0.19 250.00 2223.00 5930 20240605 -50.67 2640 20241128 10.80 3370 -13.20 20250113 2830 3.36 20250207 5930 -50.67 20240605 2640 10.80 20241128 4.12 N 012690 500 188 억 559159 N N 21 N 00 N
3 20250218 150304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2940 -5 5 -0.17 191236035 65204 75.52 2935 2980 2900 3825 2065 2945 2932.89 1.53 0 -243 2981 2962 2946 2927 2911 2955 2920 189 880 500 1820 5 1 36571255 1075 11.76 1.32 12 0.18 250.00 2223.00 5930 20240605 -50.42 2640 20241128 11.36 3370 -12.76 20250113 2830 3.89 20250207 5930 -50.42 20240605 2640 11.36 20241128 4.12 N 012690 500 188 억 559159 N N 21 N 00 N
4 20250218 140304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2940 -5 5 -0.17 182301365 62161 72.00 2935 2980 2900 3825 2065 2945 2932.73 1.53 0 -112 2981 2962 2946 2927 2911 2955 2920 189 880 500 1820 5 1 36571255 1075 11.76 1.32 12 0.17 250.00 2223.00 5930 20240605 -50.42 2640 20241128 11.36 3370 -12.76 20250113 2830 3.89 20250207 5930 -50.42 20240605 2640 11.36 20241128 4.12 N 012690 500 188 억 559159 N N 21 N 00 N
5 20250218 130304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2950 5 2 0.17 147254275 50219 58.17 2935 2980 2900 3825 2065 2945 2932.24 1.53 0 -4428 2981 2962 2946 2927 2911 2955 2920 189 880 500 1820 5 1 36571255 1079 11.80 1.33 12 0.14 250.00 2223.00 5930 20240605 -50.25 2640 20241128 11.74 3370 -12.46 20250113 2830 4.24 20250207 5930 -50.25 20240605 2640 11.74 20241128 4.12 N 012690 500 188 억 559159 N N 21 N 00 N
6 20250218 120304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2945 0 3 0.00 129146020 44064 51.04 2935 2980 2900 3825 2065 2945 2930.87 1.53 0 -2262 2981 2962 2946 2927 2911 2955 2920 189 880 500 1820 5 1 36571255 1077 11.78 1.32 12 0.12 250.00 2223.00 5930 20240605 -50.34 2640 20241128 11.55 3370 -12.61 20250113 2830 4.06 20250207 5930 -50.34 20240605 2640 11.55 20241128 4.12 N 012690 500 188 억 559159 N N 21 N 00 N
7 20250218 110304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2945 0 3 0.00 97745015 33322 38.60 2935 2980 2900 3825 2065 2945 2933.35 1.53 0 -4315 2981 2962 2946 2927 2911 2955 2920 189 880 500 1820 5 1 36571255 1077 11.78 1.32 12 0.09 250.00 2223.00 5930 20240605 -50.34 2640 20241128 11.55 3370 -12.61 20250113 2830 4.06 20250207 5930 -50.34 20240605 2640 11.55 20241128 4.12 N 012690 500 188 억 559159 N N 21 N 00 N
8 20250218 100304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2915 -30 5 -1.02 53627630 18394 21.31 2935 2950 2900 3825 2065 2945 2915.50 1.53 0 1036 2981 2962 2946 2927 2911 2955 2920 189 880 500 1820 5 1 36571255 1066 11.66 1.31 12 0.05 250.00 2223.00 5930 20240605 -50.84 2640 20241128 10.42 3370 -13.50 20250113 2830 3.00 20250207 5930 -50.84 20240605 2640 10.42 20241128 4.12 N 012690 500 188 억 559159 N N 21 N 00 N
9 20250218 090304 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2950 5 2 0.17 748895 255 0.30 2935 2950 2935 3825 2065 2945 2936.84 1.53 0 -49 2981 2962 2946 2927 2911 2955 2920 189 880 500 1820 5 1 36571255 1079 11.80 1.33 12 0.00 250.00 2223.00 5930 20240605 -50.25 2640 20241128 11.74 3370 -12.46 20250113 2830 4.24 20250207 5930 -50.25 20240605 2640 11.74 20241128 4.12 N 012690 500 188 억 559159 N N 21 N 00 N
10 20250217 160303 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2945 10 2 0.34 254142310 86221 132.82 2950 2965 2930 3815 2055 2935 2947.57 1.48 0 19048 3005 2970 2945 2910 2885 2957 2897 189 880 500 1810 5 1 36571255 1077 11.78 1.32 12 0.24 250.00 2223.00 5930 20240605 -50.34 2640 20241128 11.55 3370 -12.61 20250113 2830 4.06 20250207 5930 -50.34 20240605 2640 11.55 20241128 4.07 N 012690 500 188 억 540711 N N 21 N 00 N
11 20250217 150303 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2935 0 3 0.00 243698490 82663 127.34 2950 2965 2935 3815 2055 2935 2948.10 1.48 0 18547 3005 2970 2945 2910 2885 2957 2897 189 880 500 1810 5 1 36571255 1073 11.74 1.32 12 0.23 250.00 2223.00 5930 20240605 -50.51 2640 20241128 11.17 3370 -12.91 20250113 2830 3.71 20250207 5930 -50.51 20240605 2640 11.17 20241128 4.07 N 012690 500 188 억 540711 N N 27 N 00 N
12 20250217 140303 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2950 15 2 0.51 204250020 69243 106.67 2950 2965 2935 3815 2055 2935 2949.76 1.48 0 15706 3005 2970 2945 2910 2885 2957 2897 189 880 500 1810 5 1 36571255 1079 11.80 1.33 12 0.19 250.00 2223.00 5930 20240605 -50.25 2640 20241128 11.74 3370 -12.46 20250113 2830 4.24 20250207 5930 -50.25 20240605 2640 11.74 20241128 4.07 N 012690 500 188 억 540711 N N 27 N 00 N