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
014160/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
20250218,160310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1504,19,2,1.28,2452932179,1646560,86.59,1478,1517,1466,1930,1040,1485,1489.72,2.29,0,304434,1555,1520,1495,1460,1435,1507,1447,542,445,500,980,1,1,108394549,1630,20.60,0.84,12,1.52,73.00,1786.00,2245,20250123,-33.01,927,20241115,62.24,2245,-33.01,20250123,1000,50.40,20250102,2245,-33.01,20250123,927,62.24,20241115,2.60,N,014160,500,541 억,,2478723,N,N,41,N,00,N
20250218,150310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1485,0,3,0.00,2017207503,1355883,71.30,1478,1517,1466,1930,1040,1485,1487.74,2.29,0,236553,1555,1520,1495,1460,1435,1507,1447,542,445,500,980,1,1,108394549,1610,20.34,0.83,12,1.25,73.00,1786.00,2245,20250123,-33.85,927,20241115,60.19,2245,-33.85,20250123,1000,48.50,20250102,2245,-33.85,20250123,927,60.19,20241115,2.60,N,014160,500,541 억,,2478723,N,N,41,N,00,N
20250218,140310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1491,6,2,0.40,1773312640,1191962,62.68,1478,1517,1466,1930,1040,1485,1487.73,2.29,0,187886,1555,1520,1495,1460,1435,1507,1447,542,445,500,980,1,1,108394549,1616,20.42,0.83,12,1.10,73.00,1786.00,2245,20250123,-33.59,927,20241115,60.84,2245,-33.59,20250123,1000,49.10,20250102,2245,-33.59,20250123,927,60.84,20241115,2.60,N,014160,500,541 억,,2478723,N,N,41,N,00,N
20250218,130310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1495,10,2,0.67,1608645580,1081880,56.89,1478,1517,1466,1930,1040,1485,1486.90,2.29,0,135919,1555,1520,1495,1460,1435,1507,1447,542,445,500,980,1,1,108394549,1620,20.48,0.84,12,1.00,73.00,1786.00,2245,20250123,-33.41,927,20241115,61.27,2245,-33.41,20250123,1000,49.50,20250102,2245,-33.41,20250123,927,61.27,20241115,2.60,N,014160,500,541 억,,2478723,N,N,41,N,00,N
20250218,120310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1483,-2,5,-0.13,1433201978,964151,50.70,1478,1517,1466,1930,1040,1485,1486.49,2.29,0,81447,1555,1520,1495,1460,1435,1507,1447,542,445,500,980,1,1,108394549,1607,20.32,0.83,12,0.89,73.00,1786.00,2245,20250123,-33.94,927,20241115,59.98,2245,-33.94,20250123,1000,48.30,20250102,2245,-33.94,20250123,927,59.98,20241115,2.60,N,014160,500,541 억,,2478723,N,N,41,N,00,N
20250218,110310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1476,-9,5,-0.61,1271769248,855087,44.97,1478,1517,1466,1930,1040,1485,1487.30,2.29,0,49945,1555,1520,1495,1460,1435,1507,1447,542,445,500,980,1,1,108394549,1600,20.22,0.83,12,0.79,73.00,1786.00,2245,20250123,-34.25,927,20241115,59.22,2245,-34.25,20250123,1000,47.60,20250102,2245,-34.25,20250123,927,59.22,20241115,2.60,N,014160,500,541 억,,2478723,N,N,41,N,00,N
20250218,100310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1487,2,2,0.13,973738658,653855,34.38,1478,1517,1466,1930,1040,1485,1489.23,2.29,0,114339,1555,1520,1495,1460,1435,1507,1447,542,445,500,980,1,1,108394549,1612,20.37,0.83,12,0.60,73.00,1786.00,2245,20250123,-33.76,927,20241115,60.41,2245,-33.76,20250123,1000,48.70,20250102,2245,-33.76,20250123,927,60.41,20241115,2.60,N,014160,500,541 억,,2478723,N,N,41,N,00,N
20250218,090310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1480,-5,5,-0.34,121622652,81990,4.31,1478,1494,1478,1930,1040,1485,1483.38,2.29,0,23821,1555,1520,1495,1460,1435,1507,1447,542,445,500,980,1,1,108394549,1604,20.27,0.83,12,0.08,73.00,1786.00,2245,20250123,-34.08,927,20241115,59.65,2245,-34.08,20250123,1000,48.00,20250102,2245,-34.08,20250123,927,59.65,20241115,2.60,N,014160,500,541 억,,2478723,N,N,41,N,00,N
20250217,160310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1485,-60,5,-3.88,2800293596,1877292,78.39,1530,1530,1470,2005,1082,1545,1491.60,2.49,0,-226427,1607,1575,1527,1495,1447,1592,1512,542,460,500,1010,1,1,108394549,1610,20.34,0.83,12,1.73,73.00,1786.00,2245,20250123,-33.85,927,20241115,60.19,2245,-33.85,20250123,1000,48.50,20250102,2245,-33.85,20250123,927,60.19,20241115,2.54,N,014160,500,541 억,,2698829,N,N,41,N,00,N
20250217,150309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1489,-56,5,-3.62,2670301577,1789767,74.74,1530,1530,1470,2005,1082,1545,1491.91,2.49,0,-224828,1607,1575,1527,1495,1447,1592,1512,542,460,500,1010,1,1,108394549,1614,20.40,0.83,12,1.65,73.00,1786.00,2245,20250123,-33.67,927,20241115,60.63,2245,-33.67,20250123,1000,48.90,20250102,2245,-33.67,20250123,927,60.63,20241115,2.54,N,014160,500,541 억,,2698829,N,N,79,N,00,N
20250217,140309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1493,-52,5,-3.37,2385182186,1598381,66.75,1530,1530,1470,2005,1082,1545,1492.17,2.49,0,-230939,1607,1575,1527,1495,1447,1592,1512,542,460,500,1010,1,1,108394549,1618,20.45,0.84,12,1.47,73.00,1786.00,2245,20250123,-33.50,927,20241115,61.06,2245,-33.50,20250123,1000,49.30,20250102,2245,-33.50,20250123,927,61.06,20241115,2.54,N,014160,500,541 억,,2698829,N,N,79,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 160310 57 100.00 KOSPI 종이·목재 N N N N N 1504 19 2 1.28 2452932179 1646560 86.59 1478 1517 1466 1930 1040 1485 1489.72 2.29 0 304434 1555 1520 1495 1460 1435 1507 1447 542 445 500 980 1 1 108394549 1630 20.60 0.84 12 1.52 73.00 1786.00 2245 20250123 -33.01 927 20241115 62.24 2245 -33.01 20250123 1000 50.40 20250102 2245 -33.01 20250123 927 62.24 20241115 2.60 N 014160 500 541 억 2478723 N N 41 N 00 N
3 20250218 150310 57 100.00 KOSPI 종이·목재 N N N N N 1485 0 3 0.00 2017207503 1355883 71.30 1478 1517 1466 1930 1040 1485 1487.74 2.29 0 236553 1555 1520 1495 1460 1435 1507 1447 542 445 500 980 1 1 108394549 1610 20.34 0.83 12 1.25 73.00 1786.00 2245 20250123 -33.85 927 20241115 60.19 2245 -33.85 20250123 1000 48.50 20250102 2245 -33.85 20250123 927 60.19 20241115 2.60 N 014160 500 541 억 2478723 N N 41 N 00 N
4 20250218 140310 57 100.00 KOSPI 종이·목재 N N N N N 1491 6 2 0.40 1773312640 1191962 62.68 1478 1517 1466 1930 1040 1485 1487.73 2.29 0 187886 1555 1520 1495 1460 1435 1507 1447 542 445 500 980 1 1 108394549 1616 20.42 0.83 12 1.10 73.00 1786.00 2245 20250123 -33.59 927 20241115 60.84 2245 -33.59 20250123 1000 49.10 20250102 2245 -33.59 20250123 927 60.84 20241115 2.60 N 014160 500 541 억 2478723 N N 41 N 00 N
5 20250218 130310 57 100.00 KOSPI 종이·목재 N N N N N 1495 10 2 0.67 1608645580 1081880 56.89 1478 1517 1466 1930 1040 1485 1486.90 2.29 0 135919 1555 1520 1495 1460 1435 1507 1447 542 445 500 980 1 1 108394549 1620 20.48 0.84 12 1.00 73.00 1786.00 2245 20250123 -33.41 927 20241115 61.27 2245 -33.41 20250123 1000 49.50 20250102 2245 -33.41 20250123 927 61.27 20241115 2.60 N 014160 500 541 억 2478723 N N 41 N 00 N
6 20250218 120310 57 100.00 KOSPI 종이·목재 N N N N N 1483 -2 5 -0.13 1433201978 964151 50.70 1478 1517 1466 1930 1040 1485 1486.49 2.29 0 81447 1555 1520 1495 1460 1435 1507 1447 542 445 500 980 1 1 108394549 1607 20.32 0.83 12 0.89 73.00 1786.00 2245 20250123 -33.94 927 20241115 59.98 2245 -33.94 20250123 1000 48.30 20250102 2245 -33.94 20250123 927 59.98 20241115 2.60 N 014160 500 541 억 2478723 N N 41 N 00 N
7 20250218 110310 57 100.00 KOSPI 종이·목재 N N N N N 1476 -9 5 -0.61 1271769248 855087 44.97 1478 1517 1466 1930 1040 1485 1487.30 2.29 0 49945 1555 1520 1495 1460 1435 1507 1447 542 445 500 980 1 1 108394549 1600 20.22 0.83 12 0.79 73.00 1786.00 2245 20250123 -34.25 927 20241115 59.22 2245 -34.25 20250123 1000 47.60 20250102 2245 -34.25 20250123 927 59.22 20241115 2.60 N 014160 500 541 억 2478723 N N 41 N 00 N
8 20250218 100310 57 100.00 KOSPI 종이·목재 N N N N N 1487 2 2 0.13 973738658 653855 34.38 1478 1517 1466 1930 1040 1485 1489.23 2.29 0 114339 1555 1520 1495 1460 1435 1507 1447 542 445 500 980 1 1 108394549 1612 20.37 0.83 12 0.60 73.00 1786.00 2245 20250123 -33.76 927 20241115 60.41 2245 -33.76 20250123 1000 48.70 20250102 2245 -33.76 20250123 927 60.41 20241115 2.60 N 014160 500 541 억 2478723 N N 41 N 00 N
9 20250218 090310 57 100.00 KOSPI 종이·목재 N N N N N 1480 -5 5 -0.34 121622652 81990 4.31 1478 1494 1478 1930 1040 1485 1483.38 2.29 0 23821 1555 1520 1495 1460 1435 1507 1447 542 445 500 980 1 1 108394549 1604 20.27 0.83 12 0.08 73.00 1786.00 2245 20250123 -34.08 927 20241115 59.65 2245 -34.08 20250123 1000 48.00 20250102 2245 -34.08 20250123 927 59.65 20241115 2.60 N 014160 500 541 억 2478723 N N 41 N 00 N
10 20250217 160310 57 100.00 KOSPI 종이·목재 N N N N N 1485 -60 5 -3.88 2800293596 1877292 78.39 1530 1530 1470 2005 1082 1545 1491.60 2.49 0 -226427 1607 1575 1527 1495 1447 1592 1512 542 460 500 1010 1 1 108394549 1610 20.34 0.83 12 1.73 73.00 1786.00 2245 20250123 -33.85 927 20241115 60.19 2245 -33.85 20250123 1000 48.50 20250102 2245 -33.85 20250123 927 60.19 20241115 2.54 N 014160 500 541 억 2698829 N N 41 N 00 N
11 20250217 150309 57 100.00 KOSPI 종이·목재 N N N N N 1489 -56 5 -3.62 2670301577 1789767 74.74 1530 1530 1470 2005 1082 1545 1491.91 2.49 0 -224828 1607 1575 1527 1495 1447 1592 1512 542 460 500 1010 1 1 108394549 1614 20.40 0.83 12 1.65 73.00 1786.00 2245 20250123 -33.67 927 20241115 60.63 2245 -33.67 20250123 1000 48.90 20250102 2245 -33.67 20250123 927 60.63 20241115 2.54 N 014160 500 541 억 2698829 N N 79 N 00 N
12 20250217 140309 57 100.00 KOSPI 종이·목재 N N N N N 1493 -52 5 -3.37 2385182186 1598381 66.75 1530 1530 1470 2005 1082 1545 1492.17 2.49 0 -230939 1607 1575 1527 1495 1447 1592 1512 542 460 500 1010 1 1 108394549 1618 20.45 0.84 12 1.47 73.00 1786.00 2245 20250123 -33.50 927 20241115 61.06 2245 -33.50 20250123 1000 49.30 20250102 2245 -33.50 20250123 927 61.06 20241115 2.54 N 014160 500 541 억 2698829 N N 79 N 00 N