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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014970/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
20250219,160315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3005,25,2,0.84,21238345,7086,356.98,3005,3010,2965,3870,2090,2980,2997.21,0.14,0,-924,3026,3002,2971,2947,2916,2987,2932,76,890,500,1960,5,1,15125000,455,22.26,0.75,12,0.05,135.00,4008.00,4455,20240425,-32.55,2790,20250203,7.71,3345,-10.16,20250102,2790,7.71,20250203,4455,-32.55,20240425,2790,7.71,20250203,0.29,N,014970,500,75 억,,21634,N,N,0,N,00,N
20250219,150317,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3005,25,2,0.84,20976870,6999,352.59,3005,3010,2965,3870,2090,2980,2997.12,0.14,0,-922,3026,3002,2971,2947,2916,2987,2932,76,890,500,1960,5,1,15125000,455,22.26,0.75,12,0.05,135.00,4008.00,4455,20240425,-32.55,2790,20250203,7.71,3345,-10.16,20250102,2790,7.71,20250203,4455,-32.55,20240425,2790,7.71,20250203,0.29,N,014970,500,75 억,,21634,N,N,0,N,00,N
20250219,140315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3005,25,2,0.84,20345820,6789,342.02,3005,3010,2965,3870,2090,2980,2996.88,0.14,0,-922,3026,3002,2971,2947,2916,2987,2932,76,890,500,1960,5,1,15125000,455,22.26,0.75,12,0.04,135.00,4008.00,4455,20240425,-32.55,2790,20250203,7.71,3345,-10.16,20250102,2790,7.71,20250203,4455,-32.55,20240425,2790,7.71,20250203,0.29,N,014970,500,75 억,,21634,N,N,0,N,00,N
20250219,130315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3005,25,2,0.84,17163270,5730,288.66,3005,3010,2965,3870,2090,2980,2995.34,0.14,0,-929,3026,3002,2971,2947,2916,2987,2932,76,890,500,1960,5,1,15125000,455,22.26,0.75,12,0.04,135.00,4008.00,4455,20240425,-32.55,2790,20250203,7.71,3345,-10.16,20250102,2790,7.71,20250203,4455,-32.55,20240425,2790,7.71,20250203,0.29,N,014970,500,75 억,,21634,N,N,0,N,00,N
20250219,120315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2980,0,3,0.00,6713175,2249,113.30,3005,3005,2965,3870,2090,2980,2984.96,0.14,0,-40,3026,3002,2971,2947,2916,2987,2932,76,890,500,1960,5,1,15125000,451,22.07,0.74,12,0.01,135.00,4008.00,4455,20240425,-33.11,2790,20250203,6.81,3345,-10.91,20250102,2790,6.81,20250203,4455,-33.11,20240425,2790,6.81,20250203,0.29,N,014970,500,75 억,,21634,N,N,0,N,00,N
20250219,110316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2965,-15,5,-0.50,6707215,2247,113.20,3005,3005,2965,3870,2090,2980,2984.96,0.14,0,-40,3026,3002,2971,2947,2916,2987,2932,76,890,500,1960,5,1,15125000,448,21.96,0.74,12,0.01,135.00,4008.00,4455,20240425,-33.45,2790,20250203,6.27,3345,-11.36,20250102,2790,6.27,20250203,4455,-33.45,20240425,2790,6.27,20250203,0.29,N,014970,500,75 억,,21634,N,N,0,N,00,N
20250219,100315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2980,0,3,0.00,5773195,1933,97.38,3005,3005,2980,3870,2090,2980,2986.65,0.14,0,-38,3026,3002,2971,2947,2916,2987,2932,76,890,500,1960,5,1,15125000,451,22.07,0.74,12,0.01,135.00,4008.00,4455,20240425,-33.11,2790,20250203,6.81,3345,-10.91,20250102,2790,6.81,20250203,4455,-33.11,20240425,2790,6.81,20250203,0.29,N,014970,500,75 억,,21634,N,N,0,N,00,N
20250219,090316,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3000,20,2,0.67,267425,89,4.48,3005,3005,3000,3870,2090,2980,3004.78,0.14,0,-12,3026,3002,2971,2947,2916,2987,2932,76,890,500,1960,5,1,15125000,454,22.22,0.75,12,0.00,135.00,4008.00,4455,20240425,-32.66,2790,20250203,7.53,3345,-10.31,20250102,2790,7.53,20250203,4455,-32.66,20240425,2790,7.53,20250203,0.29,N,014970,500,75 억,,21634,N,N,0,N,00,N
20250218,160314,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2980,-5,5,-0.17,5902455,1984,46.95,2985,2995,2940,3880,2090,2985,2974.84,0.14,0,-6,3021,3002,2976,2957,2931,3012,2967,76,895,500,1970,5,1,15125000,451,22.07,0.74,12,0.01,135.00,4008.00,4455,20240425,-33.11,2790,20250203,6.81,3345,-10.91,20250102,2790,6.81,20250203,4455,-33.11,20240425,2790,6.81,20250203,0.29,N,014970,500,75 억,,21640,N,N,0,N,00,N
20250218,150315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2980,-5,5,-0.17,5491215,1846,43.68,2985,2995,2940,3880,2090,2985,2974.66,0.14,0,-3,3021,3002,2976,2957,2931,3012,2967,76,895,500,1970,5,1,15125000,451,22.07,0.74,12,0.01,135.00,4008.00,4455,20240425,-33.11,2790,20250203,6.81,3345,-10.91,20250102,2790,6.81,20250203,4455,-33.11,20240425,2790,6.81,20250203,0.29,N,014970,500,75 억,,21640,N,N,0,N,00,N
20250218,140315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2990,5,2,0.17,2108730,707,16.73,2985,2995,2970,3880,2090,2985,2982.64,0.14,0,-2,3021,3002,2976,2957,2931,3012,2967,76,895,500,1970,5,1,15125000,452,22.15,0.75,12,0.00,135.00,4008.00,4455,20240425,-32.88,2790,20250203,7.17,3345,-10.61,20250102,2790,7.17,20250203,4455,-32.88,20240425,2790,7.17,20250203,0.29,N,014970,500,75 억,,21640,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 20250219 160315 57 100.00 KOSDAQ 종이·목재 N N N N N 3005 25 2 0.84 21238345 7086 356.98 3005 3010 2965 3870 2090 2980 2997.21 0.14 0 -924 3026 3002 2971 2947 2916 2987 2932 76 890 500 1960 5 1 15125000 455 22.26 0.75 12 0.05 135.00 4008.00 4455 20240425 -32.55 2790 20250203 7.71 3345 -10.16 20250102 2790 7.71 20250203 4455 -32.55 20240425 2790 7.71 20250203 0.29 N 014970 500 75 억 21634 N N 0 N 00 N
3 20250219 150317 57 100.00 KOSDAQ 종이·목재 N N N N N 3005 25 2 0.84 20976870 6999 352.59 3005 3010 2965 3870 2090 2980 2997.12 0.14 0 -922 3026 3002 2971 2947 2916 2987 2932 76 890 500 1960 5 1 15125000 455 22.26 0.75 12 0.05 135.00 4008.00 4455 20240425 -32.55 2790 20250203 7.71 3345 -10.16 20250102 2790 7.71 20250203 4455 -32.55 20240425 2790 7.71 20250203 0.29 N 014970 500 75 억 21634 N N 0 N 00 N
4 20250219 140315 57 100.00 KOSDAQ 종이·목재 N N N N N 3005 25 2 0.84 20345820 6789 342.02 3005 3010 2965 3870 2090 2980 2996.88 0.14 0 -922 3026 3002 2971 2947 2916 2987 2932 76 890 500 1960 5 1 15125000 455 22.26 0.75 12 0.04 135.00 4008.00 4455 20240425 -32.55 2790 20250203 7.71 3345 -10.16 20250102 2790 7.71 20250203 4455 -32.55 20240425 2790 7.71 20250203 0.29 N 014970 500 75 억 21634 N N 0 N 00 N
5 20250219 130315 57 100.00 KOSDAQ 종이·목재 N N N N N 3005 25 2 0.84 17163270 5730 288.66 3005 3010 2965 3870 2090 2980 2995.34 0.14 0 -929 3026 3002 2971 2947 2916 2987 2932 76 890 500 1960 5 1 15125000 455 22.26 0.75 12 0.04 135.00 4008.00 4455 20240425 -32.55 2790 20250203 7.71 3345 -10.16 20250102 2790 7.71 20250203 4455 -32.55 20240425 2790 7.71 20250203 0.29 N 014970 500 75 억 21634 N N 0 N 00 N
6 20250219 120315 57 100.00 KOSDAQ 종이·목재 N N N N N 2980 0 3 0.00 6713175 2249 113.30 3005 3005 2965 3870 2090 2980 2984.96 0.14 0 -40 3026 3002 2971 2947 2916 2987 2932 76 890 500 1960 5 1 15125000 451 22.07 0.74 12 0.01 135.00 4008.00 4455 20240425 -33.11 2790 20250203 6.81 3345 -10.91 20250102 2790 6.81 20250203 4455 -33.11 20240425 2790 6.81 20250203 0.29 N 014970 500 75 억 21634 N N 0 N 00 N
7 20250219 110316 57 100.00 KOSDAQ 종이·목재 N N N N N 2965 -15 5 -0.50 6707215 2247 113.20 3005 3005 2965 3870 2090 2980 2984.96 0.14 0 -40 3026 3002 2971 2947 2916 2987 2932 76 890 500 1960 5 1 15125000 448 21.96 0.74 12 0.01 135.00 4008.00 4455 20240425 -33.45 2790 20250203 6.27 3345 -11.36 20250102 2790 6.27 20250203 4455 -33.45 20240425 2790 6.27 20250203 0.29 N 014970 500 75 억 21634 N N 0 N 00 N
8 20250219 100315 57 100.00 KOSDAQ 종이·목재 N N N N N 2980 0 3 0.00 5773195 1933 97.38 3005 3005 2980 3870 2090 2980 2986.65 0.14 0 -38 3026 3002 2971 2947 2916 2987 2932 76 890 500 1960 5 1 15125000 451 22.07 0.74 12 0.01 135.00 4008.00 4455 20240425 -33.11 2790 20250203 6.81 3345 -10.91 20250102 2790 6.81 20250203 4455 -33.11 20240425 2790 6.81 20250203 0.29 N 014970 500 75 억 21634 N N 0 N 00 N
9 20250219 090316 57 100.00 KOSDAQ 종이·목재 N N N N N 3000 20 2 0.67 267425 89 4.48 3005 3005 3000 3870 2090 2980 3004.78 0.14 0 -12 3026 3002 2971 2947 2916 2987 2932 76 890 500 1960 5 1 15125000 454 22.22 0.75 12 0.00 135.00 4008.00 4455 20240425 -32.66 2790 20250203 7.53 3345 -10.31 20250102 2790 7.53 20250203 4455 -32.66 20240425 2790 7.53 20250203 0.29 N 014970 500 75 억 21634 N N 0 N 00 N
10 20250218 160314 57 100.00 KOSDAQ 종이·목재 N N N N N 2980 -5 5 -0.17 5902455 1984 46.95 2985 2995 2940 3880 2090 2985 2974.84 0.14 0 -6 3021 3002 2976 2957 2931 3012 2967 76 895 500 1970 5 1 15125000 451 22.07 0.74 12 0.01 135.00 4008.00 4455 20240425 -33.11 2790 20250203 6.81 3345 -10.91 20250102 2790 6.81 20250203 4455 -33.11 20240425 2790 6.81 20250203 0.29 N 014970 500 75 억 21640 N N 0 N 00 N
11 20250218 150315 57 100.00 KOSDAQ 종이·목재 N N N N N 2980 -5 5 -0.17 5491215 1846 43.68 2985 2995 2940 3880 2090 2985 2974.66 0.14 0 -3 3021 3002 2976 2957 2931 3012 2967 76 895 500 1970 5 1 15125000 451 22.07 0.74 12 0.01 135.00 4008.00 4455 20240425 -33.11 2790 20250203 6.81 3345 -10.91 20250102 2790 6.81 20250203 4455 -33.11 20240425 2790 6.81 20250203 0.29 N 014970 500 75 억 21640 N N 0 N 00 N
12 20250218 140315 57 100.00 KOSDAQ 종이·목재 N N N N N 2990 5 2 0.17 2108730 707 16.73 2985 2995 2970 3880 2090 2985 2982.64 0.14 0 -2 3021 3002 2976 2957 2931 3012 2967 76 895 500 1970 5 1 15125000 452 22.15 0.75 12 0.00 135.00 4008.00 4455 20240425 -32.88 2790 20250203 7.17 3345 -10.61 20250102 2790 7.17 20250203 4455 -32.88 20240425 2790 7.17 20250203 0.29 N 014970 500 75 억 21640 N N 0 N 00 N