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
203690/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
20250221,160943,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N
20250221,150947,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N
20250221,140946,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N
20250221,130945,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N
20250221,120946,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N
20250221,110942,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N
20250221,100944,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N
20250221,090947,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N
20250220,160940,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N
20250220,150942,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,N,N,0,N,00,N
20250220,140942,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.17,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.05,1.82,12,0.00,-2155.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,14040,-68.48,20240327,3815,15.99,20250120,0.00,N,203690,500,78 억,,26678,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 160943 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.17 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -2.05 1.82 12 0.00 -2155.00 2436.00 14040 20240327 -68.48 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 14040 -68.48 20240327 3815 15.99 20250120 0.00 N 203690 500 78 억 26678 N N 0 N 00 N
3 20250221 150947 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.17 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -2.05 1.82 12 0.00 -2155.00 2436.00 14040 20240327 -68.48 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 14040 -68.48 20240327 3815 15.99 20250120 0.00 N 203690 500 78 억 26678 N N 0 N 00 N
4 20250221 140946 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.17 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -2.05 1.82 12 0.00 -2155.00 2436.00 14040 20240327 -68.48 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 14040 -68.48 20240327 3815 15.99 20250120 0.00 N 203690 500 78 억 26678 N N 0 N 00 N
5 20250221 130945 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.17 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -2.05 1.82 12 0.00 -2155.00 2436.00 14040 20240327 -68.48 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 14040 -68.48 20240327 3815 15.99 20250120 0.00 N 203690 500 78 억 26678 N N 0 N 00 N
6 20250221 120946 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.17 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -2.05 1.82 12 0.00 -2155.00 2436.00 14040 20240327 -68.48 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 14040 -68.48 20240327 3815 15.99 20250120 0.00 N 203690 500 78 억 26678 N N 0 N 00 N
7 20250221 110942 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.17 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -2.05 1.82 12 0.00 -2155.00 2436.00 14040 20240327 -68.48 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 14040 -68.48 20240327 3815 15.99 20250120 0.00 N 203690 500 78 억 26678 N N 0 N 00 N
8 20250221 100944 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.17 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -2.05 1.82 12 0.00 -2155.00 2436.00 14040 20240327 -68.48 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 14040 -68.48 20240327 3815 15.99 20250120 0.00 N 203690 500 78 억 26678 N N 0 N 00 N
9 20250221 090947 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.17 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -2.05 1.82 12 0.00 -2155.00 2436.00 14040 20240327 -68.48 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 14040 -68.48 20240327 3815 15.99 20250120 0.00 N 203690 500 78 억 26678 N N 0 N 00 N
10 20250220 160940 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.17 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -2.05 1.82 12 0.00 -2155.00 2436.00 14040 20240327 -68.48 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 14040 -68.48 20240327 3815 15.99 20250120 0.00 N 203690 500 78 억 26678 N N 0 N 00 N
11 20250220 150942 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.17 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -2.05 1.82 12 0.00 -2155.00 2436.00 14040 20240327 -68.48 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 14040 -68.48 20240327 3815 15.99 20250120 0.00 N 203690 500 78 억 26678 N N 0 N 00 N
12 20250220 140942 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.17 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -2.05 1.82 12 0.00 -2155.00 2436.00 14040 20240327 -68.48 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 14040 -68.48 20240327 3815 15.99 20250120 0.00 N 203690 500 78 억 26678 N N 0 N 00 N