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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023600/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
20250221,160347,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8140,0,3,0.00,81018470,9971,78.41,8080,8180,8060,10580,5700,8140,8125.41,3.60,0,-2001,8233,8186,8103,8056,7973,8210,8080,81,2440,500,5860,10,1,16170000,1316,2.46,0.24,12,0.06,3306.00,34139.00,11910,20240221,-31.65,7860,20241209,3.56,8240,-1.21,20250106,7860,3.56,20250214,11910,-31.65,20240221,7860,3.56,20241209,0.23,N,023600,500,80 억,,581664,N,N,4,N,00,N
20250221,150349,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8120,-20,5,-0.25,74167430,9129,71.79,8080,8180,8060,10580,5700,8140,8124.38,3.60,0,-1995,8233,8186,8103,8056,7973,8210,8080,81,2440,500,5860,10,1,16170000,1313,2.46,0.24,12,0.06,3306.00,34139.00,11910,20240221,-31.82,7860,20241209,3.31,8240,-1.46,20250106,7860,3.31,20250214,11910,-31.82,20240221,7860,3.31,20241209,0.23,N,023600,500,80 억,,581664,N,N,4,N,00,N
20250221,140347,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8120,-20,5,-0.25,71138490,8756,68.86,8080,8180,8060,10580,5700,8140,8124.54,3.60,0,-1995,8233,8186,8103,8056,7973,8210,8080,81,2440,500,5860,10,1,16170000,1313,2.46,0.24,12,0.05,3306.00,34139.00,11910,20240221,-31.82,7860,20241209,3.31,8240,-1.46,20250106,7860,3.31,20250214,11910,-31.82,20240221,7860,3.31,20241209,0.23,N,023600,500,80 억,,581664,N,N,4,N,00,N
20250221,130347,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8110,-30,5,-0.37,67273990,8280,65.11,8080,8180,8060,10580,5700,8140,8124.88,3.60,0,-1995,8233,8186,8103,8056,7973,8210,8080,81,2440,500,5860,10,1,16170000,1311,2.45,0.24,12,0.05,3306.00,34139.00,11910,20240221,-31.91,7860,20241209,3.18,8240,-1.58,20250106,7860,3.18,20250214,11910,-31.91,20240221,7860,3.18,20241209,0.23,N,023600,500,80 억,,581664,N,N,4,N,00,N
20250221,120348,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8100,-40,5,-0.49,60890560,7492,58.92,8080,8180,8060,10580,5700,8140,8127.41,3.60,0,-1991,8233,8186,8103,8056,7973,8210,8080,81,2440,500,5860,10,1,16170000,1310,2.45,0.24,12,0.05,3306.00,34139.00,11910,20240221,-31.99,7860,20241209,3.05,8240,-1.70,20250106,7860,3.05,20250214,11910,-31.99,20240221,7860,3.05,20241209,0.23,N,023600,500,80 억,,581664,N,N,4,N,00,N
20250221,110346,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8120,-20,5,-0.25,45739910,5624,44.23,8080,8180,8060,10580,5700,8140,8132.99,3.60,0,-1214,8233,8186,8103,8056,7973,8210,8080,81,2440,500,5860,10,1,16170000,1313,2.46,0.24,12,0.03,3306.00,34139.00,11910,20240221,-31.82,7860,20241209,3.31,8240,-1.46,20250106,7860,3.31,20250214,11910,-31.82,20240221,7860,3.31,20241209,0.23,N,023600,500,80 억,,581664,N,N,4,N,00,N
20250221,100347,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8120,-20,5,-0.25,39267230,4827,37.96,8080,8180,8060,10580,5700,8140,8134.91,3.60,0,-775,8233,8186,8103,8056,7973,8210,8080,81,2440,500,5860,10,1,16170000,1313,2.46,0.24,12,0.03,3306.00,34139.00,11910,20240221,-31.82,7860,20241209,3.31,8240,-1.46,20250106,7860,3.31,20250214,11910,-31.82,20240221,7860,3.31,20241209,0.23,N,023600,500,80 억,,581664,N,N,4,N,00,N
20250221,090347,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8090,-50,5,-0.61,719470,89,0.70,8080,8100,8080,10580,5700,8140,8083.93,3.60,0,-48,8233,8186,8103,8056,7973,8210,8080,81,2440,500,5860,10,1,16170000,1308,2.45,0.24,12,0.00,3306.00,34139.00,11910,20240221,-32.07,7860,20241209,2.93,8240,-1.82,20250106,7860,2.93,20250214,11910,-32.07,20240221,7860,2.93,20241209,0.23,N,023600,500,80 억,,581664,N,N,4,N,00,N
20250220,160346,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8140,80,2,0.99,102653420,12716,60.68,8060,8150,8020,10470,5650,8060,8072.78,3.59,0,-558,8113,8086,8033,8006,7953,8100,8020,81,2410,500,5800,10,1,16170000,1316,2.46,0.24,12,0.08,3306.00,34139.00,11910,20240221,-31.65,7860,20241209,3.56,8240,-1.21,20250106,7860,3.56,20250214,11910,-31.65,20240221,7860,3.56,20241209,0.23,N,023600,500,80 억,,579798,N,N,4,N,00,N
20250220,150346,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8070,10,2,0.12,91115840,11295,53.90,8060,8100,8020,10470,5650,8060,8066.92,3.59,0,-695,8113,8086,8033,8006,7953,8100,8020,81,2410,500,5800,10,1,16170000,1305,2.44,0.24,12,0.07,3306.00,34139.00,11910,20240221,-32.24,7860,20241209,2.67,8240,-2.06,20250106,7860,2.67,20250214,11910,-32.24,20240221,7860,2.67,20241209,0.23,N,023600,500,80 억,,579798,N,N,0,N,00,N
20250220,140347,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8050,-10,5,-0.12,74848820,9283,44.30,8060,8100,8020,10470,5650,8060,8063.00,3.59,0,-763,8113,8086,8033,8006,7953,8100,8020,81,2410,500,5800,10,1,16170000,1302,2.43,0.24,12,0.06,3306.00,34139.00,11910,20240221,-32.41,7860,20241209,2.42,8240,-2.31,20250106,7860,2.42,20250214,11910,-32.41,20240221,7860,2.42,20241209,0.23,N,023600,500,80 억,,579798,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 20250221 160347 57 100.00 KOSDAQ 종이·목재 N N N N N 8140 0 3 0.00 81018470 9971 78.41 8080 8180 8060 10580 5700 8140 8125.41 3.60 0 -2001 8233 8186 8103 8056 7973 8210 8080 81 2440 500 5860 10 1 16170000 1316 2.46 0.24 12 0.06 3306.00 34139.00 11910 20240221 -31.65 7860 20241209 3.56 8240 -1.21 20250106 7860 3.56 20250214 11910 -31.65 20240221 7860 3.56 20241209 0.23 N 023600 500 80 억 581664 N N 4 N 00 N
3 20250221 150349 57 100.00 KOSDAQ 종이·목재 N N N N N 8120 -20 5 -0.25 74167430 9129 71.79 8080 8180 8060 10580 5700 8140 8124.38 3.60 0 -1995 8233 8186 8103 8056 7973 8210 8080 81 2440 500 5860 10 1 16170000 1313 2.46 0.24 12 0.06 3306.00 34139.00 11910 20240221 -31.82 7860 20241209 3.31 8240 -1.46 20250106 7860 3.31 20250214 11910 -31.82 20240221 7860 3.31 20241209 0.23 N 023600 500 80 억 581664 N N 4 N 00 N
4 20250221 140347 57 100.00 KOSDAQ 종이·목재 N N N N N 8120 -20 5 -0.25 71138490 8756 68.86 8080 8180 8060 10580 5700 8140 8124.54 3.60 0 -1995 8233 8186 8103 8056 7973 8210 8080 81 2440 500 5860 10 1 16170000 1313 2.46 0.24 12 0.05 3306.00 34139.00 11910 20240221 -31.82 7860 20241209 3.31 8240 -1.46 20250106 7860 3.31 20250214 11910 -31.82 20240221 7860 3.31 20241209 0.23 N 023600 500 80 억 581664 N N 4 N 00 N
5 20250221 130347 57 100.00 KOSDAQ 종이·목재 N N N N N 8110 -30 5 -0.37 67273990 8280 65.11 8080 8180 8060 10580 5700 8140 8124.88 3.60 0 -1995 8233 8186 8103 8056 7973 8210 8080 81 2440 500 5860 10 1 16170000 1311 2.45 0.24 12 0.05 3306.00 34139.00 11910 20240221 -31.91 7860 20241209 3.18 8240 -1.58 20250106 7860 3.18 20250214 11910 -31.91 20240221 7860 3.18 20241209 0.23 N 023600 500 80 억 581664 N N 4 N 00 N
6 20250221 120348 57 100.00 KOSDAQ 종이·목재 N N N N N 8100 -40 5 -0.49 60890560 7492 58.92 8080 8180 8060 10580 5700 8140 8127.41 3.60 0 -1991 8233 8186 8103 8056 7973 8210 8080 81 2440 500 5860 10 1 16170000 1310 2.45 0.24 12 0.05 3306.00 34139.00 11910 20240221 -31.99 7860 20241209 3.05 8240 -1.70 20250106 7860 3.05 20250214 11910 -31.99 20240221 7860 3.05 20241209 0.23 N 023600 500 80 억 581664 N N 4 N 00 N
7 20250221 110346 57 100.00 KOSDAQ 종이·목재 N N N N N 8120 -20 5 -0.25 45739910 5624 44.23 8080 8180 8060 10580 5700 8140 8132.99 3.60 0 -1214 8233 8186 8103 8056 7973 8210 8080 81 2440 500 5860 10 1 16170000 1313 2.46 0.24 12 0.03 3306.00 34139.00 11910 20240221 -31.82 7860 20241209 3.31 8240 -1.46 20250106 7860 3.31 20250214 11910 -31.82 20240221 7860 3.31 20241209 0.23 N 023600 500 80 억 581664 N N 4 N 00 N
8 20250221 100347 57 100.00 KOSDAQ 종이·목재 N N N N N 8120 -20 5 -0.25 39267230 4827 37.96 8080 8180 8060 10580 5700 8140 8134.91 3.60 0 -775 8233 8186 8103 8056 7973 8210 8080 81 2440 500 5860 10 1 16170000 1313 2.46 0.24 12 0.03 3306.00 34139.00 11910 20240221 -31.82 7860 20241209 3.31 8240 -1.46 20250106 7860 3.31 20250214 11910 -31.82 20240221 7860 3.31 20241209 0.23 N 023600 500 80 억 581664 N N 4 N 00 N
9 20250221 090347 57 100.00 KOSDAQ 종이·목재 N N N N N 8090 -50 5 -0.61 719470 89 0.70 8080 8100 8080 10580 5700 8140 8083.93 3.60 0 -48 8233 8186 8103 8056 7973 8210 8080 81 2440 500 5860 10 1 16170000 1308 2.45 0.24 12 0.00 3306.00 34139.00 11910 20240221 -32.07 7860 20241209 2.93 8240 -1.82 20250106 7860 2.93 20250214 11910 -32.07 20240221 7860 2.93 20241209 0.23 N 023600 500 80 억 581664 N N 4 N 00 N
10 20250220 160346 57 100.00 KOSDAQ 종이·목재 N N N N N 8140 80 2 0.99 102653420 12716 60.68 8060 8150 8020 10470 5650 8060 8072.78 3.59 0 -558 8113 8086 8033 8006 7953 8100 8020 81 2410 500 5800 10 1 16170000 1316 2.46 0.24 12 0.08 3306.00 34139.00 11910 20240221 -31.65 7860 20241209 3.56 8240 -1.21 20250106 7860 3.56 20250214 11910 -31.65 20240221 7860 3.56 20241209 0.23 N 023600 500 80 억 579798 N N 4 N 00 N
11 20250220 150346 57 100.00 KOSDAQ 종이·목재 N N N N N 8070 10 2 0.12 91115840 11295 53.90 8060 8100 8020 10470 5650 8060 8066.92 3.59 0 -695 8113 8086 8033 8006 7953 8100 8020 81 2410 500 5800 10 1 16170000 1305 2.44 0.24 12 0.07 3306.00 34139.00 11910 20240221 -32.24 7860 20241209 2.67 8240 -2.06 20250106 7860 2.67 20250214 11910 -32.24 20240221 7860 2.67 20241209 0.23 N 023600 500 80 억 579798 N N 0 N 00 N
12 20250220 140347 57 100.00 KOSDAQ 종이·목재 N N N N N 8050 -10 5 -0.12 74848820 9283 44.30 8060 8100 8020 10470 5650 8060 8063.00 3.59 0 -763 8113 8086 8033 8006 7953 8100 8020 81 2410 500 5800 10 1 16170000 1302 2.43 0.24 12 0.06 3306.00 34139.00 11910 20240221 -32.41 7860 20241209 2.42 8240 -2.31 20250106 7860 2.42 20250214 11910 -32.41 20240221 7860 2.42 20241209 0.23 N 023600 500 80 억 579798 N N 0 N 00 N