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
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
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
20250218,131307,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3665,30,2,0.83,23701955,6511,33.74,3635,3675,3625,4725,2545,3635,3640.29,1.02,0,1244,3685,3660,3620,3595,3555,3640,3575,106,1090,1000,2540,5,1,10611215,389,45.25,0.20,12,0.06,81.00,18090.00,6210,20240219,-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
20250218,121309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3665,30,2,0.83,23335455,6411,33.23,3635,3675,3625,4725,2545,3635,3639.91,1.02,0,1244,3685,3660,3620,3595,3555,3640,3575,106,1090,1000,2540,5,1,10611215,389,45.25,0.20,12,0.06,81.00,18090.00,6210,20240219,-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
20250218,111306,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3630,-5,5,-0.14,15780900,4339,22.49,3635,3675,3625,4725,2545,3635,3636.99,1.02,0,-396,3685,3660,3620,3595,3555,3640,3575,106,1090,1000,2540,5,1,10611215,385,44.81,0.20,12,0.04,81.00,18090.00,6210,20240219,-41.55,3305,20241209,9.83,3715,-2.29,20250120,3420,6.14,20250203,6210,-41.55,20240219,3305,9.83,20241209,2.24,N,446070,1000,106 억,,107811,N,N,0,N,00,N
20250218,101306,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3640,5,2,0.14,6246695,1718,8.90,3635,3675,3625,4725,2545,3635,3636.03,1.02,0,-374,3685,3660,3620,3595,3555,3640,3575,106,1090,1000,2540,5,1,10611215,386,44.94,0.20,12,0.02,81.00,18090.00,6210,20240219,-41.38,3305,20241209,10.14,3715,-2.02,20250120,3420,6.43,20250203,6210,-41.38,20240219,3305,10.14,20241209,2.24,N,446070,1000,106 억,,107811,N,N,0,N,00,N
20250218,091311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3665,30,2,0.83,4115530,1132,5.87,3635,3675,3635,4725,2545,3635,3635.63,1.02,0,-150,3685,3660,3620,3595,3555,3640,3575,106,1090,1000,2540,5,1,10611215,389,45.25,0.20,12,0.01,81.00,18090.00,6210,20240219,-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
20250217,161306,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3635,30,2,0.83,69671985,19294,176.36,3645,3645,3580,4685,2525,3605,3611.07,0.98,0,3788,3688,3646,3583,3541,3478,3667,3562,106,1080,1000,2520,5,1,10611215,386,44.88,0.20,12,0.18,81.00,18090.00,6210,20240219,-41.47,3305,20241209,9.98,3715,-2.15,20250120,3420,6.29,20250203,6210,-41.47,20240219,3305,9.98,20241209,2.24,N,446070,1000,106 억,,104023,N,N,0,N,00,N
20250217,151304,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3625,20,2,0.55,62977345,17450,159.51,3645,3645,3580,4685,2525,3605,3609.02,0.98,0,3246,3688,3646,3583,3541,3478,3667,3562,106,1080,1000,2520,5,1,10611215,385,44.75,0.20,12,0.16,81.00,18090.00,6210,20240219,-41.63,3305,20241209,9.68,3715,-2.42,20250120,3420,5.99,20250203,6210,-41.63,20240219,3305,9.68,20241209,2.24,N,446070,1000,106 억,,104023,N,N,0,N,00,N
20250217,141303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3625,20,2,0.55,25659210,7090,64.81,3645,3645,3590,4685,2525,3605,3619.07,0.98,0,-588,3688,3646,3583,3541,3478,3667,3562,106,1080,1000,2520,5,1,10611215,385,44.75,0.20,12,0.07,81.00,18090.00,6210,20240219,-41.63,3305,20241209,9.68,3715,-2.42,20250120,3420,5.99,20250203,6210,-41.63,20240219,3305,9.68,20241209,2.24,N,446070,1000,106 억,,104023,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 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
3 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
4 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
5 20250218 131307 57 100.00 KOSPI 종이·목재 N N N N N 3665 30 2 0.83 23701955 6511 33.74 3635 3675 3625 4725 2545 3635 3640.29 1.02 0 1244 3685 3660 3620 3595 3555 3640 3575 106 1090 1000 2540 5 1 10611215 389 45.25 0.20 12 0.06 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
6 20250218 121309 57 100.00 KOSPI 종이·목재 N N N N N 3665 30 2 0.83 23335455 6411 33.23 3635 3675 3625 4725 2545 3635 3639.91 1.02 0 1244 3685 3660 3620 3595 3555 3640 3575 106 1090 1000 2540 5 1 10611215 389 45.25 0.20 12 0.06 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
7 20250218 111306 57 100.00 KOSPI 종이·목재 N N N N N 3630 -5 5 -0.14 15780900 4339 22.49 3635 3675 3625 4725 2545 3635 3636.99 1.02 0 -396 3685 3660 3620 3595 3555 3640 3575 106 1090 1000 2540 5 1 10611215 385 44.81 0.20 12 0.04 81.00 18090.00 6210 20240219 -41.55 3305 20241209 9.83 3715 -2.29 20250120 3420 6.14 20250203 6210 -41.55 20240219 3305 9.83 20241209 2.24 N 446070 1000 106 억 107811 N N 0 N 00 N
8 20250218 101306 57 100.00 KOSPI 종이·목재 N N N N N 3640 5 2 0.14 6246695 1718 8.90 3635 3675 3625 4725 2545 3635 3636.03 1.02 0 -374 3685 3660 3620 3595 3555 3640 3575 106 1090 1000 2540 5 1 10611215 386 44.94 0.20 12 0.02 81.00 18090.00 6210 20240219 -41.38 3305 20241209 10.14 3715 -2.02 20250120 3420 6.43 20250203 6210 -41.38 20240219 3305 10.14 20241209 2.24 N 446070 1000 106 억 107811 N N 0 N 00 N
9 20250218 091311 57 100.00 KOSPI 종이·목재 N N N N N 3665 30 2 0.83 4115530 1132 5.87 3635 3675 3635 4725 2545 3635 3635.63 1.02 0 -150 3685 3660 3620 3595 3555 3640 3575 106 1090 1000 2540 5 1 10611215 389 45.25 0.20 12 0.01 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
10 20250217 161306 57 100.00 KOSPI 종이·목재 N N N N N 3635 30 2 0.83 69671985 19294 176.36 3645 3645 3580 4685 2525 3605 3611.07 0.98 0 3788 3688 3646 3583 3541 3478 3667 3562 106 1080 1000 2520 5 1 10611215 386 44.88 0.20 12 0.18 81.00 18090.00 6210 20240219 -41.47 3305 20241209 9.98 3715 -2.15 20250120 3420 6.29 20250203 6210 -41.47 20240219 3305 9.98 20241209 2.24 N 446070 1000 106 억 104023 N N 0 N 00 N
11 20250217 151304 57 100.00 KOSPI 종이·목재 N N N N N 3625 20 2 0.55 62977345 17450 159.51 3645 3645 3580 4685 2525 3605 3609.02 0.98 0 3246 3688 3646 3583 3541 3478 3667 3562 106 1080 1000 2520 5 1 10611215 385 44.75 0.20 12 0.16 81.00 18090.00 6210 20240219 -41.63 3305 20241209 9.68 3715 -2.42 20250120 3420 5.99 20250203 6210 -41.63 20240219 3305 9.68 20241209 2.24 N 446070 1000 106 억 104023 N N 0 N 00 N
12 20250217 141303 57 100.00 KOSPI 종이·목재 N N N N N 3625 20 2 0.55 25659210 7090 64.81 3645 3645 3590 4685 2525 3605 3619.07 0.98 0 -588 3688 3646 3583 3541 3478 3667 3562 106 1080 1000 2520 5 1 10611215 385 44.75 0.20 12 0.07 81.00 18090.00 6210 20240219 -41.63 3305 20241209 9.68 3715 -2.42 20250120 3420 5.99 20250203 6210 -41.63 20240219 3305 9.68 20241209 2.24 N 446070 1000 106 억 104023 N N 0 N 00 N