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
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
20250219,160344,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8060,40,2,0.50,168373290,20951,379.00,8000,8060,7980,10420,5620,8020,8036.53,3.57,0,2674,8086,8052,8016,7982,7946,8070,8000,81,2400,500,5770,10,1,16170000,1303,2.44,0.24,12,0.13,3306.00,34139.00,11910,20240221,-32.33,7860,20241209,2.54,8240,-2.18,20250106,7860,2.54,20250214,11910,-32.33,20240221,7860,2.54,20241209,0.23,N,023600,500,80 억,,576888,N,N,0,N,00,N
20250219,150346,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8060,40,2,0.50,164706950,20496,370.77,8000,8060,7980,10420,5620,8020,8036.05,3.57,0,2712,8086,8052,8016,7982,7946,8070,8000,81,2400,500,5770,10,1,16170000,1303,2.44,0.24,12,0.13,3306.00,34139.00,11910,20240221,-32.33,7860,20241209,2.54,8240,-2.18,20250106,7860,2.54,20250214,11910,-32.33,20240221,7860,2.54,20241209,0.23,N,023600,500,80 억,,576888,N,N,0,N,00,N
20250219,140343,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8040,20,2,0.25,124537320,15501,280.41,8000,8060,7980,10420,5620,8020,8034.15,3.57,0,2256,8086,8052,8016,7982,7946,8070,8000,81,2400,500,5770,10,1,16170000,1300,2.43,0.24,12,0.10,3306.00,34139.00,11910,20240221,-32.49,7860,20241209,2.29,8240,-2.43,20250106,7860,2.29,20250214,11910,-32.49,20240221,7860,2.29,20241209,0.23,N,023600,500,80 억,,576888,N,N,0,N,00,N
20250219,130344,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8050,30,2,0.37,95262530,11860,214.54,8000,8060,7980,10420,5620,8020,8032.25,3.57,0,1781,8086,8052,8016,7982,7946,8070,8000,81,2400,500,5770,10,1,16170000,1302,2.43,0.24,12,0.07,3306.00,34139.00,11910,20240221,-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,,576888,N,N,0,N,00,N
20250219,120344,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8030,10,2,0.12,84875670,10567,191.15,8000,8060,7980,10420,5620,8020,8032.14,3.57,0,1226,8086,8052,8016,7982,7946,8070,8000,81,2400,500,5770,10,1,16170000,1298,2.43,0.24,12,0.07,3306.00,34139.00,11910,20240221,-32.58,7860,20241209,2.16,8240,-2.55,20250106,7860,2.16,20250214,11910,-32.58,20240221,7860,2.16,20241209,0.23,N,023600,500,80 억,,576888,N,N,0,N,00,N
20250219,110345,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8050,30,2,0.37,72230360,8993,162.68,8000,8060,7980,10420,5620,8020,8031.84,3.57,0,1145,8086,8052,8016,7982,7946,8070,8000,81,2400,500,5770,10,1,16170000,1302,2.43,0.24,12,0.06,3306.00,34139.00,11910,20240221,-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,,576888,N,N,0,N,00,N
20250219,100344,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8020,0,3,0.00,13422540,1675,30.30,8000,8030,7980,10420,5620,8020,8013.46,3.57,0,14,8086,8052,8016,7982,7946,8070,8000,81,2400,500,5770,10,1,16170000,1297,2.43,0.23,12,0.01,3306.00,34139.00,11910,20240221,-32.66,7860,20241209,2.04,8240,-2.67,20250106,7860,2.04,20250214,11910,-32.66,20240221,7860,2.04,20241209,0.23,N,023600,500,80 억,,576888,N,N,0,N,00,N
20250219,090345,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7990,-30,5,-0.37,1294640,162,2.93,8000,8000,7980,10420,5620,8020,7991.60,3.57,0,43,8086,8052,8016,7982,7946,8070,8000,81,2400,500,5770,10,1,16170000,1292,2.42,0.23,12,0.00,3306.00,34139.00,11910,20240221,-32.91,7860,20241209,1.65,8240,-3.03,20250106,7860,1.65,20250214,11910,-32.91,20240221,7860,1.65,20241209,0.23,N,023600,500,80 억,,576888,N,N,0,N,00,N
20250218,160343,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8020,0,3,0.00,44252380,5528,41.00,8000,8050,7980,10420,5620,8020,8005.13,3.57,0,-386,8093,8056,7993,7956,7893,8075,7975,81,2400,500,5770,10,1,16170000,1297,2.43,0.23,12,0.03,3306.00,34139.00,11910,20240221,-32.66,7860,20241209,2.04,8240,-2.67,20250106,7860,2.04,20250214,11910,-32.66,20240221,7860,2.04,20241209,0.22,N,023600,500,80 억,,577274,N,N,0,N,00,N
20250218,150344,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8000,-20,5,-0.25,31698650,3961,29.38,8000,8050,7980,10420,5620,8020,8002.69,3.57,0,-203,8093,8056,7993,7956,7893,8075,7975,81,2400,500,5770,10,1,16170000,1294,2.42,0.23,12,0.02,3306.00,34139.00,11910,20240221,-32.83,7860,20241209,1.78,8240,-2.91,20250106,7860,1.78,20250214,11910,-32.83,20240221,7860,1.78,20241209,0.22,N,023600,500,80 억,,577274,N,N,0,N,00,N
20250218,140344,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8010,-10,5,-0.12,24322990,3039,22.54,8000,8050,7980,10420,5620,8020,8003.62,3.57,0,-203,8093,8056,7993,7956,7893,8075,7975,81,2400,500,5770,10,1,16170000,1295,2.42,0.23,12,0.02,3306.00,34139.00,11910,20240221,-32.75,7860,20241209,1.91,8240,-2.79,20250106,7860,1.91,20250214,11910,-32.75,20240221,7860,1.91,20241209,0.22,N,023600,500,80 억,,577274,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 160344 57 100.00 KOSDAQ 종이·목재 N N N N N 8060 40 2 0.50 168373290 20951 379.00 8000 8060 7980 10420 5620 8020 8036.53 3.57 0 2674 8086 8052 8016 7982 7946 8070 8000 81 2400 500 5770 10 1 16170000 1303 2.44 0.24 12 0.13 3306.00 34139.00 11910 20240221 -32.33 7860 20241209 2.54 8240 -2.18 20250106 7860 2.54 20250214 11910 -32.33 20240221 7860 2.54 20241209 0.23 N 023600 500 80 억 576888 N N 0 N 00 N
3 20250219 150346 57 100.00 KOSDAQ 종이·목재 N N N N N 8060 40 2 0.50 164706950 20496 370.77 8000 8060 7980 10420 5620 8020 8036.05 3.57 0 2712 8086 8052 8016 7982 7946 8070 8000 81 2400 500 5770 10 1 16170000 1303 2.44 0.24 12 0.13 3306.00 34139.00 11910 20240221 -32.33 7860 20241209 2.54 8240 -2.18 20250106 7860 2.54 20250214 11910 -32.33 20240221 7860 2.54 20241209 0.23 N 023600 500 80 억 576888 N N 0 N 00 N
4 20250219 140343 57 100.00 KOSDAQ 종이·목재 N N N N N 8040 20 2 0.25 124537320 15501 280.41 8000 8060 7980 10420 5620 8020 8034.15 3.57 0 2256 8086 8052 8016 7982 7946 8070 8000 81 2400 500 5770 10 1 16170000 1300 2.43 0.24 12 0.10 3306.00 34139.00 11910 20240221 -32.49 7860 20241209 2.29 8240 -2.43 20250106 7860 2.29 20250214 11910 -32.49 20240221 7860 2.29 20241209 0.23 N 023600 500 80 억 576888 N N 0 N 00 N
5 20250219 130344 57 100.00 KOSDAQ 종이·목재 N N N N N 8050 30 2 0.37 95262530 11860 214.54 8000 8060 7980 10420 5620 8020 8032.25 3.57 0 1781 8086 8052 8016 7982 7946 8070 8000 81 2400 500 5770 10 1 16170000 1302 2.43 0.24 12 0.07 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 576888 N N 0 N 00 N
6 20250219 120344 57 100.00 KOSDAQ 종이·목재 N N N N N 8030 10 2 0.12 84875670 10567 191.15 8000 8060 7980 10420 5620 8020 8032.14 3.57 0 1226 8086 8052 8016 7982 7946 8070 8000 81 2400 500 5770 10 1 16170000 1298 2.43 0.24 12 0.07 3306.00 34139.00 11910 20240221 -32.58 7860 20241209 2.16 8240 -2.55 20250106 7860 2.16 20250214 11910 -32.58 20240221 7860 2.16 20241209 0.23 N 023600 500 80 억 576888 N N 0 N 00 N
7 20250219 110345 57 100.00 KOSDAQ 종이·목재 N N N N N 8050 30 2 0.37 72230360 8993 162.68 8000 8060 7980 10420 5620 8020 8031.84 3.57 0 1145 8086 8052 8016 7982 7946 8070 8000 81 2400 500 5770 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 576888 N N 0 N 00 N
8 20250219 100344 57 100.00 KOSDAQ 종이·목재 N N N N N 8020 0 3 0.00 13422540 1675 30.30 8000 8030 7980 10420 5620 8020 8013.46 3.57 0 14 8086 8052 8016 7982 7946 8070 8000 81 2400 500 5770 10 1 16170000 1297 2.43 0.23 12 0.01 3306.00 34139.00 11910 20240221 -32.66 7860 20241209 2.04 8240 -2.67 20250106 7860 2.04 20250214 11910 -32.66 20240221 7860 2.04 20241209 0.23 N 023600 500 80 억 576888 N N 0 N 00 N
9 20250219 090345 57 100.00 KOSDAQ 종이·목재 N N N N N 7990 -30 5 -0.37 1294640 162 2.93 8000 8000 7980 10420 5620 8020 7991.60 3.57 0 43 8086 8052 8016 7982 7946 8070 8000 81 2400 500 5770 10 1 16170000 1292 2.42 0.23 12 0.00 3306.00 34139.00 11910 20240221 -32.91 7860 20241209 1.65 8240 -3.03 20250106 7860 1.65 20250214 11910 -32.91 20240221 7860 1.65 20241209 0.23 N 023600 500 80 억 576888 N N 0 N 00 N
10 20250218 160343 57 100.00 KOSDAQ 종이·목재 N N N N N 8020 0 3 0.00 44252380 5528 41.00 8000 8050 7980 10420 5620 8020 8005.13 3.57 0 -386 8093 8056 7993 7956 7893 8075 7975 81 2400 500 5770 10 1 16170000 1297 2.43 0.23 12 0.03 3306.00 34139.00 11910 20240221 -32.66 7860 20241209 2.04 8240 -2.67 20250106 7860 2.04 20250214 11910 -32.66 20240221 7860 2.04 20241209 0.22 N 023600 500 80 억 577274 N N 0 N 00 N
11 20250218 150344 57 100.00 KOSDAQ 종이·목재 N N N N N 8000 -20 5 -0.25 31698650 3961 29.38 8000 8050 7980 10420 5620 8020 8002.69 3.57 0 -203 8093 8056 7993 7956 7893 8075 7975 81 2400 500 5770 10 1 16170000 1294 2.42 0.23 12 0.02 3306.00 34139.00 11910 20240221 -32.83 7860 20241209 1.78 8240 -2.91 20250106 7860 1.78 20250214 11910 -32.83 20240221 7860 1.78 20241209 0.22 N 023600 500 80 억 577274 N N 0 N 00 N
12 20250218 140344 57 100.00 KOSDAQ 종이·목재 N N N N N 8010 -10 5 -0.12 24322990 3039 22.54 8000 8050 7980 10420 5620 8020 8003.62 3.57 0 -203 8093 8056 7993 7956 7893 8075 7975 81 2400 500 5770 10 1 16170000 1295 2.42 0.23 12 0.02 3306.00 34139.00 11910 20240221 -32.75 7860 20241209 1.91 8240 -2.79 20250106 7860 1.91 20250214 11910 -32.75 20240221 7860 1.91 20241209 0.22 N 023600 500 80 억 577274 N N 0 N 00 N