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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037230/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
20250228,160456,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1698,9,2,0.53,26941244,16021,404.78,1687,1700,1675,2195,1183,1689,1681.61,0.05,0,2,1715,1701,1688,1674,1661,1695,1668,149,506,500,1210,1,1,29800327,506,12.39,0.47,12,0.05,137.00,3618.00,2230,20240618,-23.86,1582,20241210,7.33,1812,-6.29,20250109,1627,4.36,20250203,2230,-23.86,20240618,1582,7.33,20241210,0.34,N,037230,500,149 억,,16007,N,N,0,N,00,N
20250228,150459,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1700,11,2,0.65,26917472,16007,404.42,1687,1700,1675,2195,1183,1689,1681.61,0.05,0,2,1715,1701,1688,1674,1661,1695,1668,149,506,500,1210,1,1,29800327,507,12.41,0.47,12,0.05,137.00,3618.00,2230,20240618,-23.77,1582,20241210,7.46,1812,-6.18,20250109,1627,4.49,20250203,2230,-23.77,20240618,1582,7.46,20241210,0.34,N,037230,500,149 억,,16007,N,N,0,N,00,N
20250228,140500,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1700,11,2,0.65,26917472,16007,404.42,1687,1700,1675,2195,1183,1689,1681.61,0.05,0,2,1715,1701,1688,1674,1661,1695,1668,149,506,500,1210,1,1,29800327,507,12.41,0.47,12,0.05,137.00,3618.00,2230,20240618,-23.77,1582,20241210,7.46,1812,-6.18,20250109,1627,4.49,20250203,2230,-23.77,20240618,1582,7.46,20241210,0.34,N,037230,500,149 억,,16007,N,N,0,N,00,N
20250228,130458,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1685,-4,5,-0.24,23913391,14234,359.63,1687,1700,1675,2195,1183,1689,1680.02,0.05,0,26,1715,1701,1688,1674,1661,1695,1668,149,506,500,1210,1,1,29800327,502,12.30,0.47,12,0.05,137.00,3618.00,2230,20240618,-24.44,1582,20241210,6.51,1812,-7.01,20250109,1627,3.56,20250203,2230,-24.44,20240618,1582,6.51,20241210,0.34,N,037230,500,149 억,,16007,N,N,0,N,00,N
20250228,120455,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1684,-5,5,-0.30,23903278,14228,359.47,1687,1700,1675,2195,1183,1689,1680.02,0.05,0,26,1715,1701,1688,1674,1661,1695,1668,149,506,500,1210,1,1,29800327,502,12.29,0.47,12,0.05,137.00,3618.00,2230,20240618,-24.48,1582,20241210,6.45,1812,-7.06,20250109,1627,3.50,20250203,2230,-24.48,20240618,1582,6.45,20241210,0.34,N,037230,500,149 억,,16007,N,N,0,N,00,N
20250228,110455,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1683,-6,5,-0.36,23345966,13896,351.09,1687,1700,1675,2195,1183,1689,1680.05,0.05,0,25,1715,1701,1688,1674,1661,1695,1668,149,506,500,1210,1,1,29800327,502,12.28,0.47,12,0.05,137.00,3618.00,2230,20240618,-24.53,1582,20241210,6.38,1812,-7.12,20250109,1627,3.44,20250203,2230,-24.53,20240618,1582,6.38,20241210,0.34,N,037230,500,149 억,,16007,N,N,0,N,00,N
20250228,100455,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1696,7,2,0.41,9374931,5562,140.53,1687,1700,1683,2195,1183,1689,1685.53,0.05,0,29,1715,1701,1688,1674,1661,1695,1668,149,506,500,1210,1,1,29800327,505,12.38,0.47,12,0.02,137.00,3618.00,2230,20240618,-23.95,1582,20241210,7.21,1812,-6.40,20250109,1627,4.24,20250203,2230,-23.95,20240618,1582,7.21,20241210,0.34,N,037230,500,149 억,,16007,N,N,0,N,00,N
20250228,090457,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1687,-2,5,-0.12,42175,25,0.63,1687,1687,1687,2195,1183,1689,1687.00,0.05,0,-3,1715,1701,1688,1674,1661,1695,1668,149,506,500,1210,1,1,29800327,503,12.31,0.47,12,0.00,137.00,3618.00,2230,20240618,-24.35,1582,20241210,6.64,1812,-6.90,20250109,1627,3.69,20250203,2230,-24.35,20240618,1582,6.64,20241210,0.34,N,037230,500,149 억,,16007,N,N,0,N,00,N
20250227,160454,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1689,-7,5,-0.41,6668069,3957,13.07,1702,1702,1675,2200,1188,1696,1685.13,0.05,0,-130,1725,1710,1685,1670,1645,1716,1676,149,504,500,1220,1,1,29800327,503,12.33,0.47,12,0.01,137.00,3618.00,2230,20240618,-24.26,1582,20241210,6.76,1812,-6.79,20250109,1627,3.81,20250203,2230,-24.26,20240618,1582,6.76,20241210,0.34,N,037230,500,149 억,,16007,N,N,0,N,00,N
20250227,150451,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1689,-7,5,-0.41,3967409,2346,7.75,1702,1702,1675,2200,1188,1696,1691.14,0.05,0,-127,1725,1710,1685,1670,1645,1716,1676,149,504,500,1220,1,1,29800327,503,12.33,0.47,12,0.01,137.00,3618.00,2230,20240618,-24.26,1582,20241210,6.76,1812,-6.79,20250109,1627,3.81,20250203,2230,-24.26,20240618,1582,6.76,20241210,0.34,N,037230,500,149 억,,16007,N,N,0,N,00,N
20250227,140454,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1696,0,3,0.00,2380834,1401,4.63,1702,1702,1695,2200,1188,1696,1699.38,0.05,0,-127,1725,1710,1685,1670,1645,1716,1676,149,504,500,1220,1,1,29800327,505,12.38,0.47,12,0.00,137.00,3618.00,2230,20240618,-23.95,1582,20241210,7.21,1812,-6.40,20250109,1627,4.24,20250203,2230,-23.95,20240618,1582,7.21,20241210,0.34,N,037230,500,149 억,,16007,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 20250228 160456 57 100.00 KOSDAQ 종이·목재 N N N N N 1698 9 2 0.53 26941244 16021 404.78 1687 1700 1675 2195 1183 1689 1681.61 0.05 0 2 1715 1701 1688 1674 1661 1695 1668 149 506 500 1210 1 1 29800327 506 12.39 0.47 12 0.05 137.00 3618.00 2230 20240618 -23.86 1582 20241210 7.33 1812 -6.29 20250109 1627 4.36 20250203 2230 -23.86 20240618 1582 7.33 20241210 0.34 N 037230 500 149 억 16007 N N 0 N 00 N
3 20250228 150459 57 100.00 KOSDAQ 종이·목재 N N N N N 1700 11 2 0.65 26917472 16007 404.42 1687 1700 1675 2195 1183 1689 1681.61 0.05 0 2 1715 1701 1688 1674 1661 1695 1668 149 506 500 1210 1 1 29800327 507 12.41 0.47 12 0.05 137.00 3618.00 2230 20240618 -23.77 1582 20241210 7.46 1812 -6.18 20250109 1627 4.49 20250203 2230 -23.77 20240618 1582 7.46 20241210 0.34 N 037230 500 149 억 16007 N N 0 N 00 N
4 20250228 140500 57 100.00 KOSDAQ 종이·목재 N N N N N 1700 11 2 0.65 26917472 16007 404.42 1687 1700 1675 2195 1183 1689 1681.61 0.05 0 2 1715 1701 1688 1674 1661 1695 1668 149 506 500 1210 1 1 29800327 507 12.41 0.47 12 0.05 137.00 3618.00 2230 20240618 -23.77 1582 20241210 7.46 1812 -6.18 20250109 1627 4.49 20250203 2230 -23.77 20240618 1582 7.46 20241210 0.34 N 037230 500 149 억 16007 N N 0 N 00 N
5 20250228 130458 57 100.00 KOSDAQ 종이·목재 N N N N N 1685 -4 5 -0.24 23913391 14234 359.63 1687 1700 1675 2195 1183 1689 1680.02 0.05 0 26 1715 1701 1688 1674 1661 1695 1668 149 506 500 1210 1 1 29800327 502 12.30 0.47 12 0.05 137.00 3618.00 2230 20240618 -24.44 1582 20241210 6.51 1812 -7.01 20250109 1627 3.56 20250203 2230 -24.44 20240618 1582 6.51 20241210 0.34 N 037230 500 149 억 16007 N N 0 N 00 N
6 20250228 120455 57 100.00 KOSDAQ 종이·목재 N N N N N 1684 -5 5 -0.30 23903278 14228 359.47 1687 1700 1675 2195 1183 1689 1680.02 0.05 0 26 1715 1701 1688 1674 1661 1695 1668 149 506 500 1210 1 1 29800327 502 12.29 0.47 12 0.05 137.00 3618.00 2230 20240618 -24.48 1582 20241210 6.45 1812 -7.06 20250109 1627 3.50 20250203 2230 -24.48 20240618 1582 6.45 20241210 0.34 N 037230 500 149 억 16007 N N 0 N 00 N
7 20250228 110455 57 100.00 KOSDAQ 종이·목재 N N N N N 1683 -6 5 -0.36 23345966 13896 351.09 1687 1700 1675 2195 1183 1689 1680.05 0.05 0 25 1715 1701 1688 1674 1661 1695 1668 149 506 500 1210 1 1 29800327 502 12.28 0.47 12 0.05 137.00 3618.00 2230 20240618 -24.53 1582 20241210 6.38 1812 -7.12 20250109 1627 3.44 20250203 2230 -24.53 20240618 1582 6.38 20241210 0.34 N 037230 500 149 억 16007 N N 0 N 00 N
8 20250228 100455 57 100.00 KOSDAQ 종이·목재 N N N N N 1696 7 2 0.41 9374931 5562 140.53 1687 1700 1683 2195 1183 1689 1685.53 0.05 0 29 1715 1701 1688 1674 1661 1695 1668 149 506 500 1210 1 1 29800327 505 12.38 0.47 12 0.02 137.00 3618.00 2230 20240618 -23.95 1582 20241210 7.21 1812 -6.40 20250109 1627 4.24 20250203 2230 -23.95 20240618 1582 7.21 20241210 0.34 N 037230 500 149 억 16007 N N 0 N 00 N
9 20250228 090457 57 100.00 KOSDAQ 종이·목재 N N N N N 1687 -2 5 -0.12 42175 25 0.63 1687 1687 1687 2195 1183 1689 1687.00 0.05 0 -3 1715 1701 1688 1674 1661 1695 1668 149 506 500 1210 1 1 29800327 503 12.31 0.47 12 0.00 137.00 3618.00 2230 20240618 -24.35 1582 20241210 6.64 1812 -6.90 20250109 1627 3.69 20250203 2230 -24.35 20240618 1582 6.64 20241210 0.34 N 037230 500 149 억 16007 N N 0 N 00 N
10 20250227 160454 57 100.00 KOSDAQ 종이·목재 N N N N N 1689 -7 5 -0.41 6668069 3957 13.07 1702 1702 1675 2200 1188 1696 1685.13 0.05 0 -130 1725 1710 1685 1670 1645 1716 1676 149 504 500 1220 1 1 29800327 503 12.33 0.47 12 0.01 137.00 3618.00 2230 20240618 -24.26 1582 20241210 6.76 1812 -6.79 20250109 1627 3.81 20250203 2230 -24.26 20240618 1582 6.76 20241210 0.34 N 037230 500 149 억 16007 N N 0 N 00 N
11 20250227 150451 57 100.00 KOSDAQ 종이·목재 N N N N N 1689 -7 5 -0.41 3967409 2346 7.75 1702 1702 1675 2200 1188 1696 1691.14 0.05 0 -127 1725 1710 1685 1670 1645 1716 1676 149 504 500 1220 1 1 29800327 503 12.33 0.47 12 0.01 137.00 3618.00 2230 20240618 -24.26 1582 20241210 6.76 1812 -6.79 20250109 1627 3.81 20250203 2230 -24.26 20240618 1582 6.76 20241210 0.34 N 037230 500 149 억 16007 N N 0 N 00 N
12 20250227 140454 57 100.00 KOSDAQ 종이·목재 N N N N N 1696 0 3 0.00 2380834 1401 4.63 1702 1702 1695 2200 1188 1696 1699.38 0.05 0 -127 1725 1710 1685 1670 1645 1716 1676 149 504 500 1220 1 1 29800327 505 12.38 0.47 12 0.00 137.00 3618.00 2230 20240618 -23.95 1582 20241210 7.21 1812 -6.40 20250109 1627 4.24 20250203 2230 -23.95 20240618 1582 7.21 20241210 0.34 N 037230 500 149 억 16007 N N 0 N 00 N