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
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
20250221,160443,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1693,1,2,0.06,7919093,4694,21.23,1689,1694,1685,2195,1185,1692,1687.05,0.05,0,76,1703,1697,1689,1683,1675,1700,1686,149,503,500,1210,1,1,29800327,505,12.36,0.47,12,0.02,137.00,3618.00,2230,20240618,-24.08,1582,20241210,7.02,1812,-6.57,20250109,1627,4.06,20250203,2230,-24.08,20240618,1582,7.02,20241210,0.34,N,037230,500,149 억,,15241,N,N,0,N,00,N
20250221,150446,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1688,-4,5,-0.24,7726091,4580,20.71,1689,1694,1685,2195,1185,1692,1686.92,0.05,0,76,1703,1697,1689,1683,1675,1700,1686,149,503,500,1210,1,1,29800327,503,12.32,0.47,12,0.02,137.00,3618.00,2230,20240618,-24.30,1582,20241210,6.70,1812,-6.84,20250109,1627,3.75,20250203,2230,-24.30,20240618,1582,6.70,20241210,0.34,N,037230,500,149 억,,15241,N,N,0,N,00,N
20250221,140445,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1687,-5,5,-0.30,6904452,4093,18.51,1689,1694,1685,2195,1185,1692,1686.89,0.05,0,0,1703,1697,1689,1683,1675,1700,1686,149,503,500,1210,1,1,29800327,503,12.31,0.47,12,0.01,137.00,3618.00,2230,20240618,-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,,15241,N,N,0,N,00,N
20250221,130444,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1687,-5,5,-0.30,6867358,4071,18.41,1689,1694,1685,2195,1185,1692,1686.90,0.05,0,0,1703,1697,1689,1683,1675,1700,1686,149,503,500,1210,1,1,29800327,503,12.31,0.47,12,0.01,137.00,3618.00,2230,20240618,-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,,15241,N,N,0,N,00,N
20250221,120445,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1687,-5,5,-0.30,6749268,4001,18.10,1689,1694,1685,2195,1185,1692,1686.90,0.05,0,0,1703,1697,1689,1683,1675,1700,1686,149,503,500,1210,1,1,29800327,503,12.31,0.47,12,0.01,137.00,3618.00,2230,20240618,-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,,15241,N,N,0,N,00,N
20250221,110442,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1692,0,3,0.00,2689301,1594,7.21,1689,1692,1685,2195,1185,1692,1687.14,0.05,0,0,1703,1697,1689,1683,1675,1700,1686,149,503,500,1210,1,1,29800327,504,12.35,0.47,12,0.01,137.00,3618.00,2230,20240618,-24.13,1582,20241210,6.95,1812,-6.62,20250109,1627,4.00,20250203,2230,-24.13,20240618,1582,6.95,20241210,0.34,N,037230,500,149 억,,15241,N,N,0,N,00,N
20250221,100443,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1686,-6,5,-0.35,1590259,942,4.26,1689,1689,1686,2195,1185,1692,1688.17,0.05,0,0,1703,1697,1689,1683,1675,1700,1686,149,503,500,1210,1,1,29800327,502,12.31,0.47,12,0.00,137.00,3618.00,2230,20240618,-24.39,1582,20241210,6.57,1812,-6.95,20250109,1627,3.63,20250203,2230,-24.39,20240618,1582,6.57,20241210,0.34,N,037230,500,149 억,,15241,N,N,0,N,00,N
20250221,090444,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1689,-3,5,-0.18,118230,70,0.32,1689,1689,1689,2195,1185,1692,1689.00,0.05,0,0,1703,1697,1689,1683,1675,1700,1686,149,503,500,1210,1,1,29800327,503,12.33,0.47,12,0.00,137.00,3618.00,2230,20240618,-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,,15241,N,N,0,N,00,N
20250220,160442,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1692,5,2,0.30,37368034,22110,106.54,1687,1695,1681,2190,1181,1687,1690.10,0.05,0,0,1707,1697,1685,1675,1663,1691,1669,149,503,500,1210,1,1,29800327,504,12.35,0.47,12,0.07,137.00,3618.00,2230,20240618,-24.13,1582,20241210,6.95,1812,-6.62,20250109,1627,4.00,20250203,2230,-24.13,20240618,1582,6.95,20241210,0.34,N,037230,500,149 억,,15241,N,N,0,N,00,N
20250220,150442,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1692,5,2,0.30,37330810,22088,106.44,1687,1695,1681,2190,1181,1687,1690.09,0.05,0,0,1707,1697,1685,1675,1663,1691,1669,149,503,500,1210,1,1,29800327,504,12.35,0.47,12,0.07,137.00,3618.00,2230,20240618,-24.13,1582,20241210,6.95,1812,-6.62,20250109,1627,4.00,20250203,2230,-24.13,20240618,1582,6.95,20241210,0.34,N,037230,500,149 억,,15241,N,N,0,N,00,N
20250220,140444,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1694,7,2,0.41,35474413,20989,101.14,1687,1695,1681,2190,1181,1687,1690.14,0.05,0,0,1707,1697,1685,1675,1663,1691,1669,149,503,500,1210,1,1,29800327,505,12.36,0.47,12,0.07,137.00,3618.00,2230,20240618,-24.04,1582,20241210,7.08,1812,-6.51,20250109,1627,4.12,20250203,2230,-24.04,20240618,1582,7.08,20241210,0.34,N,037230,500,149 억,,15241,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 160443 57 100.00 KOSDAQ 종이·목재 N N N N N 1693 1 2 0.06 7919093 4694 21.23 1689 1694 1685 2195 1185 1692 1687.05 0.05 0 76 1703 1697 1689 1683 1675 1700 1686 149 503 500 1210 1 1 29800327 505 12.36 0.47 12 0.02 137.00 3618.00 2230 20240618 -24.08 1582 20241210 7.02 1812 -6.57 20250109 1627 4.06 20250203 2230 -24.08 20240618 1582 7.02 20241210 0.34 N 037230 500 149 억 15241 N N 0 N 00 N
3 20250221 150446 57 100.00 KOSDAQ 종이·목재 N N N N N 1688 -4 5 -0.24 7726091 4580 20.71 1689 1694 1685 2195 1185 1692 1686.92 0.05 0 76 1703 1697 1689 1683 1675 1700 1686 149 503 500 1210 1 1 29800327 503 12.32 0.47 12 0.02 137.00 3618.00 2230 20240618 -24.30 1582 20241210 6.70 1812 -6.84 20250109 1627 3.75 20250203 2230 -24.30 20240618 1582 6.70 20241210 0.34 N 037230 500 149 억 15241 N N 0 N 00 N
4 20250221 140445 57 100.00 KOSDAQ 종이·목재 N N N N N 1687 -5 5 -0.30 6904452 4093 18.51 1689 1694 1685 2195 1185 1692 1686.89 0.05 0 0 1703 1697 1689 1683 1675 1700 1686 149 503 500 1210 1 1 29800327 503 12.31 0.47 12 0.01 137.00 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 15241 N N 0 N 00 N
5 20250221 130444 57 100.00 KOSDAQ 종이·목재 N N N N N 1687 -5 5 -0.30 6867358 4071 18.41 1689 1694 1685 2195 1185 1692 1686.90 0.05 0 0 1703 1697 1689 1683 1675 1700 1686 149 503 500 1210 1 1 29800327 503 12.31 0.47 12 0.01 137.00 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 15241 N N 0 N 00 N
6 20250221 120445 57 100.00 KOSDAQ 종이·목재 N N N N N 1687 -5 5 -0.30 6749268 4001 18.10 1689 1694 1685 2195 1185 1692 1686.90 0.05 0 0 1703 1697 1689 1683 1675 1700 1686 149 503 500 1210 1 1 29800327 503 12.31 0.47 12 0.01 137.00 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 15241 N N 0 N 00 N
7 20250221 110442 57 100.00 KOSDAQ 종이·목재 N N N N N 1692 0 3 0.00 2689301 1594 7.21 1689 1692 1685 2195 1185 1692 1687.14 0.05 0 0 1703 1697 1689 1683 1675 1700 1686 149 503 500 1210 1 1 29800327 504 12.35 0.47 12 0.01 137.00 3618.00 2230 20240618 -24.13 1582 20241210 6.95 1812 -6.62 20250109 1627 4.00 20250203 2230 -24.13 20240618 1582 6.95 20241210 0.34 N 037230 500 149 억 15241 N N 0 N 00 N
8 20250221 100443 57 100.00 KOSDAQ 종이·목재 N N N N N 1686 -6 5 -0.35 1590259 942 4.26 1689 1689 1686 2195 1185 1692 1688.17 0.05 0 0 1703 1697 1689 1683 1675 1700 1686 149 503 500 1210 1 1 29800327 502 12.31 0.47 12 0.00 137.00 3618.00 2230 20240618 -24.39 1582 20241210 6.57 1812 -6.95 20250109 1627 3.63 20250203 2230 -24.39 20240618 1582 6.57 20241210 0.34 N 037230 500 149 억 15241 N N 0 N 00 N
9 20250221 090444 57 100.00 KOSDAQ 종이·목재 N N N N N 1689 -3 5 -0.18 118230 70 0.32 1689 1689 1689 2195 1185 1692 1689.00 0.05 0 0 1703 1697 1689 1683 1675 1700 1686 149 503 500 1210 1 1 29800327 503 12.33 0.47 12 0.00 137.00 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 15241 N N 0 N 00 N
10 20250220 160442 57 100.00 KOSDAQ 종이·목재 N N N N N 1692 5 2 0.30 37368034 22110 106.54 1687 1695 1681 2190 1181 1687 1690.10 0.05 0 0 1707 1697 1685 1675 1663 1691 1669 149 503 500 1210 1 1 29800327 504 12.35 0.47 12 0.07 137.00 3618.00 2230 20240618 -24.13 1582 20241210 6.95 1812 -6.62 20250109 1627 4.00 20250203 2230 -24.13 20240618 1582 6.95 20241210 0.34 N 037230 500 149 억 15241 N N 0 N 00 N
11 20250220 150442 57 100.00 KOSDAQ 종이·목재 N N N N N 1692 5 2 0.30 37330810 22088 106.44 1687 1695 1681 2190 1181 1687 1690.09 0.05 0 0 1707 1697 1685 1675 1663 1691 1669 149 503 500 1210 1 1 29800327 504 12.35 0.47 12 0.07 137.00 3618.00 2230 20240618 -24.13 1582 20241210 6.95 1812 -6.62 20250109 1627 4.00 20250203 2230 -24.13 20240618 1582 6.95 20241210 0.34 N 037230 500 149 억 15241 N N 0 N 00 N
12 20250220 140444 57 100.00 KOSDAQ 종이·목재 N N N N N 1694 7 2 0.41 35474413 20989 101.14 1687 1695 1681 2190 1181 1687 1690.14 0.05 0 0 1707 1697 1685 1675 1663 1691 1669 149 503 500 1210 1 1 29800327 505 12.36 0.47 12 0.07 137.00 3618.00 2230 20240618 -24.04 1582 20241210 7.08 1812 -6.51 20250109 1627 4.12 20250203 2230 -24.04 20240618 1582 7.08 20241210 0.34 N 037230 500 149 억 15241 N N 0 N 00 N