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
016590/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
20250218,160320,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5930,0,3,0.00,159905120,26872,125.04,5950,6000,5850,7700,4160,5930,5950.62,2.92,0,984,5983,5956,5943,5916,5903,5950,5910,201,1770,500,4380,10,1,40297820,2390,4.99,0.38,12,0.07,1188.00,15622.00,6620,20240206,-10.42,4800,20240805,23.54,6040,-1.82,20250211,5610,5.70,20250103,6500,-8.77,20240219,4800,23.54,20240805,0.01,N,016590,500,201 억,,1175667,N,N,15,N,00,N
20250218,150321,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5880,-50,5,-0.84,156090750,26224,122.02,5950,6000,5870,7700,4160,5930,5952.21,2.92,0,759,5983,5956,5943,5916,5903,5950,5910,201,1770,500,4380,10,1,40297820,2370,4.95,0.38,12,0.07,1188.00,15622.00,6620,20240206,-11.18,4800,20240805,22.50,6040,-2.65,20250211,5610,4.81,20250103,6500,-9.54,20240219,4800,22.50,20240805,0.01,N,016590,500,201 억,,1175667,N,N,15,N,00,N
20250218,140321,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5920,-10,5,-0.17,150580410,25289,117.67,5950,6000,5910,7700,4160,5930,5954.38,2.92,0,208,5983,5956,5943,5916,5903,5950,5910,201,1770,500,4380,10,1,40297820,2386,4.98,0.38,12,0.06,1188.00,15622.00,6620,20240206,-10.57,4800,20240805,23.33,6040,-1.99,20250211,5610,5.53,20250103,6500,-8.92,20240219,4800,23.33,20240805,0.01,N,016590,500,201 억,,1175667,N,N,15,N,00,N
20250218,130320,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5970,40,2,0.67,94116490,15774,73.40,5950,6000,5940,7700,4160,5930,5966.56,2.92,0,-696,5983,5956,5943,5916,5903,5950,5910,201,1770,500,4380,10,1,40297820,2406,5.03,0.38,12,0.04,1188.00,15622.00,6620,20240206,-9.82,4800,20240805,24.38,6040,-1.16,20250211,5610,6.42,20250103,6500,-8.15,20240219,4800,24.38,20240805,0.01,N,016590,500,201 억,,1175667,N,N,15,N,00,N
20250218,120320,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5960,30,2,0.51,77354120,12961,60.31,5950,6000,5940,7700,4160,5930,5968.22,2.92,0,-932,5983,5956,5943,5916,5903,5950,5910,201,1770,500,4380,10,1,40297820,2402,5.02,0.38,12,0.03,1188.00,15622.00,6620,20240206,-9.97,4800,20240805,24.17,6040,-1.32,20250211,5610,6.24,20250103,6500,-8.31,20240219,4800,24.17,20240805,0.01,N,016590,500,201 억,,1175667,N,N,15,N,00,N
20250218,110320,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5940,10,2,0.17,28218810,4742,22.07,5950,5970,5940,7700,4160,5930,5950.82,2.92,0,-52,5983,5956,5943,5916,5903,5950,5910,201,1770,500,4380,10,1,40297820,2394,5.00,0.38,12,0.01,1188.00,15622.00,6620,20240206,-10.27,4800,20240805,23.75,6040,-1.66,20250211,5610,5.88,20250103,6500,-8.62,20240219,4800,23.75,20240805,0.01,N,016590,500,201 억,,1175667,N,N,15,N,00,N
20250218,100320,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5950,20,2,0.34,18733380,3148,14.65,5950,5960,5950,7700,4160,5930,5950.88,2.92,0,-75,5983,5956,5943,5916,5903,5950,5910,201,1770,500,4380,10,1,40297820,2398,5.01,0.38,12,0.01,1188.00,15622.00,6620,20240206,-10.12,4800,20240805,23.96,6040,-1.49,20250211,5610,6.06,20250103,6500,-8.46,20240219,4800,23.96,20240805,0.01,N,016590,500,201 억,,1175667,N,N,15,N,00,N
20250218,090320,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5950,20,2,0.34,422450,71,0.33,5950,5950,5950,7700,4160,5930,5950.00,2.92,0,-1,5983,5956,5943,5916,5903,5950,5910,201,1770,500,4380,10,1,40297820,2398,5.01,0.38,12,0.00,1188.00,15622.00,6620,20240206,-10.12,4800,20240805,23.96,6040,-1.49,20250211,5610,6.06,20250103,6500,-8.46,20240219,4800,23.96,20240805,0.01,N,016590,500,201 억,,1175667,N,N,15,N,00,N
20250217,160320,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5930,-20,5,-0.34,127326420,21402,76.36,5950,5970,5930,7730,4170,5950,5949.28,2.93,0,-1910,6030,5990,5960,5920,5890,5975,5905,201,1780,500,4400,10,1,40297820,2390,4.99,0.38,12,0.05,1188.00,15622.00,6620,20240206,-10.42,4800,20240805,23.54,6040,-1.82,20250211,5610,5.70,20250103,6500,-8.77,20240219,4800,23.54,20240805,0.01,N,016590,500,201 억,,1180901,N,N,15,N,00,N
20250217,150319,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5940,-10,5,-0.17,113523830,19078,68.07,5950,5970,5930,7730,4170,5950,5950.51,2.93,0,-1087,6030,5990,5960,5920,5890,5975,5905,201,1780,500,4400,10,1,40297820,2394,5.00,0.38,12,0.05,1188.00,15622.00,6620,20240206,-10.27,4800,20240805,23.75,6040,-1.66,20250211,5610,5.88,20250103,6500,-8.62,20240219,4800,23.75,20240805,0.01,N,016590,500,201 억,,1180901,N,N,30,N,00,N
20250217,140319,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,5940,-10,5,-0.17,82181150,13813,49.28,5950,5970,5930,7730,4170,5950,5949.55,2.93,0,-1053,6030,5990,5960,5920,5890,5975,5905,201,1780,500,4400,10,1,40297820,2394,5.00,0.38,12,0.03,1188.00,15622.00,6620,20240206,-10.27,4800,20240805,23.75,6040,-1.66,20250211,5610,5.88,20250103,6500,-8.62,20240219,4800,23.75,20240805,0.01,N,016590,500,201 억,,1180901,N,N,30,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 160320 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5930 0 3 0.00 159905120 26872 125.04 5950 6000 5850 7700 4160 5930 5950.62 2.92 0 984 5983 5956 5943 5916 5903 5950 5910 201 1770 500 4380 10 1 40297820 2390 4.99 0.38 12 0.07 1188.00 15622.00 6620 20240206 -10.42 4800 20240805 23.54 6040 -1.82 20250211 5610 5.70 20250103 6500 -8.77 20240219 4800 23.54 20240805 0.01 N 016590 500 201 억 1175667 N N 15 N 00 N
3 20250218 150321 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5880 -50 5 -0.84 156090750 26224 122.02 5950 6000 5870 7700 4160 5930 5952.21 2.92 0 759 5983 5956 5943 5916 5903 5950 5910 201 1770 500 4380 10 1 40297820 2370 4.95 0.38 12 0.07 1188.00 15622.00 6620 20240206 -11.18 4800 20240805 22.50 6040 -2.65 20250211 5610 4.81 20250103 6500 -9.54 20240219 4800 22.50 20240805 0.01 N 016590 500 201 억 1175667 N N 15 N 00 N
4 20250218 140321 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5920 -10 5 -0.17 150580410 25289 117.67 5950 6000 5910 7700 4160 5930 5954.38 2.92 0 208 5983 5956 5943 5916 5903 5950 5910 201 1770 500 4380 10 1 40297820 2386 4.98 0.38 12 0.06 1188.00 15622.00 6620 20240206 -10.57 4800 20240805 23.33 6040 -1.99 20250211 5610 5.53 20250103 6500 -8.92 20240219 4800 23.33 20240805 0.01 N 016590 500 201 억 1175667 N N 15 N 00 N
5 20250218 130320 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5970 40 2 0.67 94116490 15774 73.40 5950 6000 5940 7700 4160 5930 5966.56 2.92 0 -696 5983 5956 5943 5916 5903 5950 5910 201 1770 500 4380 10 1 40297820 2406 5.03 0.38 12 0.04 1188.00 15622.00 6620 20240206 -9.82 4800 20240805 24.38 6040 -1.16 20250211 5610 6.42 20250103 6500 -8.15 20240219 4800 24.38 20240805 0.01 N 016590 500 201 억 1175667 N N 15 N 00 N
6 20250218 120320 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5960 30 2 0.51 77354120 12961 60.31 5950 6000 5940 7700 4160 5930 5968.22 2.92 0 -932 5983 5956 5943 5916 5903 5950 5910 201 1770 500 4380 10 1 40297820 2402 5.02 0.38 12 0.03 1188.00 15622.00 6620 20240206 -9.97 4800 20240805 24.17 6040 -1.32 20250211 5610 6.24 20250103 6500 -8.31 20240219 4800 24.17 20240805 0.01 N 016590 500 201 억 1175667 N N 15 N 00 N
7 20250218 110320 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5940 10 2 0.17 28218810 4742 22.07 5950 5970 5940 7700 4160 5930 5950.82 2.92 0 -52 5983 5956 5943 5916 5903 5950 5910 201 1770 500 4380 10 1 40297820 2394 5.00 0.38 12 0.01 1188.00 15622.00 6620 20240206 -10.27 4800 20240805 23.75 6040 -1.66 20250211 5610 5.88 20250103 6500 -8.62 20240219 4800 23.75 20240805 0.01 N 016590 500 201 억 1175667 N N 15 N 00 N
8 20250218 100320 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5950 20 2 0.34 18733380 3148 14.65 5950 5960 5950 7700 4160 5930 5950.88 2.92 0 -75 5983 5956 5943 5916 5903 5950 5910 201 1770 500 4380 10 1 40297820 2398 5.01 0.38 12 0.01 1188.00 15622.00 6620 20240206 -10.12 4800 20240805 23.96 6040 -1.49 20250211 5610 6.06 20250103 6500 -8.46 20240219 4800 23.96 20240805 0.01 N 016590 500 201 억 1175667 N N 15 N 00 N
9 20250218 090320 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5950 20 2 0.34 422450 71 0.33 5950 5950 5950 7700 4160 5930 5950.00 2.92 0 -1 5983 5956 5943 5916 5903 5950 5910 201 1770 500 4380 10 1 40297820 2398 5.01 0.38 12 0.00 1188.00 15622.00 6620 20240206 -10.12 4800 20240805 23.96 6040 -1.49 20250211 5610 6.06 20250103 6500 -8.46 20240219 4800 23.96 20240805 0.01 N 016590 500 201 억 1175667 N N 15 N 00 N
10 20250217 160320 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5930 -20 5 -0.34 127326420 21402 76.36 5950 5970 5930 7730 4170 5950 5949.28 2.93 0 -1910 6030 5990 5960 5920 5890 5975 5905 201 1780 500 4400 10 1 40297820 2390 4.99 0.38 12 0.05 1188.00 15622.00 6620 20240206 -10.42 4800 20240805 23.54 6040 -1.82 20250211 5610 5.70 20250103 6500 -8.77 20240219 4800 23.54 20240805 0.01 N 016590 500 201 억 1180901 N N 15 N 00 N
11 20250217 150319 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5940 -10 5 -0.17 113523830 19078 68.07 5950 5970 5930 7730 4170 5950 5950.51 2.93 0 -1087 6030 5990 5960 5920 5890 5975 5905 201 1780 500 4400 10 1 40297820 2394 5.00 0.38 12 0.05 1188.00 15622.00 6620 20240206 -10.27 4800 20240805 23.75 6040 -1.66 20250211 5610 5.88 20250103 6500 -8.62 20240219 4800 23.75 20240805 0.01 N 016590 500 201 억 1180901 N N 30 N 00 N
12 20250217 140319 55 60.00 KOSPI 종이·목재 N N N Y 60 N 5940 -10 5 -0.17 82181150 13813 49.28 5950 5970 5930 7730 4170 5950 5949.55 2.93 0 -1053 6030 5990 5960 5920 5890 5975 5905 201 1780 500 4400 10 1 40297820 2394 5.00 0.38 12 0.03 1188.00 15622.00 6620 20240206 -10.27 4800 20240805 23.75 6040 -1.66 20250211 5610 5.88 20250103 6500 -8.62 20240219 4800 23.75 20240805 0.01 N 016590 500 201 억 1180901 N N 30 N 00 N