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
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
20250219,160440,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1687,-4,5,-0.24,34889159,20752,286.31,1691,1695,1673,2195,1184,1691,1681.24,0.05,0,-490,1712,1701,1689,1678,1666,1695,1672,149,504,500,1210,1,1,29800327,503,12.31,0.47,12,0.07,137.00,3618.00,2230,20240618,-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,,15731,N,N,0,N,00,N
20250219,150441,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1683,-8,5,-0.47,31383903,18671,257.60,1691,1695,1673,2195,1184,1691,1680.89,0.05,0,529,1712,1701,1689,1678,1666,1695,1672,149,504,500,1210,1,1,29800327,502,12.28,0.47,12,0.06,137.00,3618.00,2230,20240618,-24.53,1582,20241210,6.38,1812,-7.12,20250109,1627,3.44,20250203,2230,-24.53,20240618,1582,6.38,20241210,0.34,N,037230,500,149 억,,15731,N,N,0,N,00,N
20250219,140439,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1680,-11,5,-0.65,30444756,18112,249.89,1691,1695,1673,2195,1184,1691,1680.92,0.05,0,538,1712,1701,1689,1678,1666,1695,1672,149,504,500,1210,1,1,29800327,501,12.26,0.46,12,0.06,137.00,3618.00,2230,20240618,-24.66,1582,20241210,6.19,1812,-7.28,20250109,1627,3.26,20250203,2230,-24.66,20240618,1582,6.19,20241210,0.34,N,037230,500,149 억,,15731,N,N,0,N,00,N
20250219,130440,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1690,-1,5,-0.06,21009882,12492,172.35,1691,1695,1673,2195,1184,1691,1681.87,0.05,0,539,1712,1701,1689,1678,1666,1695,1672,149,504,500,1210,1,1,29800327,504,12.34,0.47,12,0.04,137.00,3618.00,2230,20240618,-24.22,1582,20241210,6.83,1812,-6.73,20250109,1627,3.87,20250203,2230,-24.22,20240618,1582,6.83,20241210,0.34,N,037230,500,149 억,,15731,N,N,0,N,00,N
20250219,120439,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1691,0,3,0.00,19971652,11875,163.84,1691,1695,1673,2195,1184,1691,1681.82,0.05,0,539,1712,1701,1689,1678,1666,1695,1672,149,504,500,1210,1,1,29800327,504,12.34,0.47,12,0.04,137.00,3618.00,2230,20240618,-24.17,1582,20241210,6.89,1812,-6.68,20250109,1627,3.93,20250203,2230,-24.17,20240618,1582,6.89,20241210,0.34,N,037230,500,149 억,,15731,N,N,0,N,00,N
20250219,110440,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1679,-12,5,-0.71,14543836,8642,119.23,1691,1695,1673,2195,1184,1691,1682.92,0.05,0,539,1712,1701,1689,1678,1666,1695,1672,149,504,500,1210,1,1,29800327,500,12.26,0.46,12,0.03,137.00,3618.00,2230,20240618,-24.71,1582,20241210,6.13,1812,-7.34,20250109,1627,3.20,20250203,2230,-24.71,20240618,1582,6.13,20241210,0.34,N,037230,500,149 억,,15731,N,N,0,N,00,N
20250219,100439,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1692,1,2,0.06,14207445,8442,116.47,1691,1695,1673,2195,1184,1691,1682.95,0.05,0,516,1712,1701,1689,1678,1666,1695,1672,149,504,500,1210,1,1,29800327,504,12.35,0.47,12,0.03,137.00,3618.00,2230,20240618,-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,,15731,N,N,0,N,00,N
20250219,090441,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1695,4,2,0.24,218143,129,1.78,1691,1695,1691,2195,1184,1691,1691.03,0.05,0,-19,1712,1701,1689,1678,1666,1695,1672,149,504,500,1210,1,1,29800327,505,12.37,0.47,12,0.00,137.00,3618.00,2230,20240618,-23.99,1582,20241210,7.14,1812,-6.46,20250109,1627,4.18,20250203,2230,-23.99,20240618,1582,7.14,20241210,0.34,N,037230,500,149 억,,15731,N,N,0,N,00,N
20250218,160439,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1691,2,2,0.12,12174959,7247,51.11,1700,1700,1677,2195,1183,1689,1680.00,0.05,0,186,1726,1707,1691,1672,1656,1699,1664,149,506,500,1210,1,1,29800327,504,12.34,0.47,12,0.02,137.00,3618.00,2230,20240618,-24.17,1582,20241210,6.89,1812,-6.68,20250109,1627,3.93,20250203,2230,-24.17,20240618,1582,6.89,20241210,0.34,N,037230,500,149 억,,15545,N,N,0,N,00,N
20250218,150440,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1690,1,2,0.06,11645859,6933,48.90,1700,1700,1677,2195,1183,1689,1679.77,0.05,0,186,1726,1707,1691,1672,1656,1699,1664,149,506,500,1210,1,1,29800327,504,12.34,0.47,12,0.02,137.00,3618.00,2230,20240618,-24.22,1582,20241210,6.83,1812,-6.73,20250109,1627,3.87,20250203,2230,-24.22,20240618,1582,6.83,20241210,0.34,N,037230,500,149 억,,15545,N,N,0,N,00,N
20250218,140439,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1677,-12,5,-0.71,11620520,6918,48.79,1700,1700,1677,2195,1183,1689,1679.75,0.05,0,186,1726,1707,1691,1672,1656,1699,1664,149,506,500,1210,1,1,29800327,500,12.24,0.46,12,0.02,137.00,3618.00,2230,20240618,-24.80,1582,20241210,6.01,1812,-7.45,20250109,1627,3.07,20250203,2230,-24.80,20240618,1582,6.01,20241210,0.34,N,037230,500,149 억,,15545,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 160440 57 100.00 KOSDAQ 종이·목재 N N N N N 1687 -4 5 -0.24 34889159 20752 286.31 1691 1695 1673 2195 1184 1691 1681.24 0.05 0 -490 1712 1701 1689 1678 1666 1695 1672 149 504 500 1210 1 1 29800327 503 12.31 0.47 12 0.07 137.00 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 15731 N N 0 N 00 N
3 20250219 150441 57 100.00 KOSDAQ 종이·목재 N N N N N 1683 -8 5 -0.47 31383903 18671 257.60 1691 1695 1673 2195 1184 1691 1680.89 0.05 0 529 1712 1701 1689 1678 1666 1695 1672 149 504 500 1210 1 1 29800327 502 12.28 0.47 12 0.06 137.00 3618.00 2230 20240618 -24.53 1582 20241210 6.38 1812 -7.12 20250109 1627 3.44 20250203 2230 -24.53 20240618 1582 6.38 20241210 0.34 N 037230 500 149 억 15731 N N 0 N 00 N
4 20250219 140439 57 100.00 KOSDAQ 종이·목재 N N N N N 1680 -11 5 -0.65 30444756 18112 249.89 1691 1695 1673 2195 1184 1691 1680.92 0.05 0 538 1712 1701 1689 1678 1666 1695 1672 149 504 500 1210 1 1 29800327 501 12.26 0.46 12 0.06 137.00 3618.00 2230 20240618 -24.66 1582 20241210 6.19 1812 -7.28 20250109 1627 3.26 20250203 2230 -24.66 20240618 1582 6.19 20241210 0.34 N 037230 500 149 억 15731 N N 0 N 00 N
5 20250219 130440 57 100.00 KOSDAQ 종이·목재 N N N N N 1690 -1 5 -0.06 21009882 12492 172.35 1691 1695 1673 2195 1184 1691 1681.87 0.05 0 539 1712 1701 1689 1678 1666 1695 1672 149 504 500 1210 1 1 29800327 504 12.34 0.47 12 0.04 137.00 3618.00 2230 20240618 -24.22 1582 20241210 6.83 1812 -6.73 20250109 1627 3.87 20250203 2230 -24.22 20240618 1582 6.83 20241210 0.34 N 037230 500 149 억 15731 N N 0 N 00 N
6 20250219 120439 57 100.00 KOSDAQ 종이·목재 N N N N N 1691 0 3 0.00 19971652 11875 163.84 1691 1695 1673 2195 1184 1691 1681.82 0.05 0 539 1712 1701 1689 1678 1666 1695 1672 149 504 500 1210 1 1 29800327 504 12.34 0.47 12 0.04 137.00 3618.00 2230 20240618 -24.17 1582 20241210 6.89 1812 -6.68 20250109 1627 3.93 20250203 2230 -24.17 20240618 1582 6.89 20241210 0.34 N 037230 500 149 억 15731 N N 0 N 00 N
7 20250219 110440 57 100.00 KOSDAQ 종이·목재 N N N N N 1679 -12 5 -0.71 14543836 8642 119.23 1691 1695 1673 2195 1184 1691 1682.92 0.05 0 539 1712 1701 1689 1678 1666 1695 1672 149 504 500 1210 1 1 29800327 500 12.26 0.46 12 0.03 137.00 3618.00 2230 20240618 -24.71 1582 20241210 6.13 1812 -7.34 20250109 1627 3.20 20250203 2230 -24.71 20240618 1582 6.13 20241210 0.34 N 037230 500 149 억 15731 N N 0 N 00 N
8 20250219 100439 57 100.00 KOSDAQ 종이·목재 N N N N N 1692 1 2 0.06 14207445 8442 116.47 1691 1695 1673 2195 1184 1691 1682.95 0.05 0 516 1712 1701 1689 1678 1666 1695 1672 149 504 500 1210 1 1 29800327 504 12.35 0.47 12 0.03 137.00 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 15731 N N 0 N 00 N
9 20250219 090441 57 100.00 KOSDAQ 종이·목재 N N N N N 1695 4 2 0.24 218143 129 1.78 1691 1695 1691 2195 1184 1691 1691.03 0.05 0 -19 1712 1701 1689 1678 1666 1695 1672 149 504 500 1210 1 1 29800327 505 12.37 0.47 12 0.00 137.00 3618.00 2230 20240618 -23.99 1582 20241210 7.14 1812 -6.46 20250109 1627 4.18 20250203 2230 -23.99 20240618 1582 7.14 20241210 0.34 N 037230 500 149 억 15731 N N 0 N 00 N
10 20250218 160439 57 100.00 KOSDAQ 종이·목재 N N N N N 1691 2 2 0.12 12174959 7247 51.11 1700 1700 1677 2195 1183 1689 1680.00 0.05 0 186 1726 1707 1691 1672 1656 1699 1664 149 506 500 1210 1 1 29800327 504 12.34 0.47 12 0.02 137.00 3618.00 2230 20240618 -24.17 1582 20241210 6.89 1812 -6.68 20250109 1627 3.93 20250203 2230 -24.17 20240618 1582 6.89 20241210 0.34 N 037230 500 149 억 15545 N N 0 N 00 N
11 20250218 150440 57 100.00 KOSDAQ 종이·목재 N N N N N 1690 1 2 0.06 11645859 6933 48.90 1700 1700 1677 2195 1183 1689 1679.77 0.05 0 186 1726 1707 1691 1672 1656 1699 1664 149 506 500 1210 1 1 29800327 504 12.34 0.47 12 0.02 137.00 3618.00 2230 20240618 -24.22 1582 20241210 6.83 1812 -6.73 20250109 1627 3.87 20250203 2230 -24.22 20240618 1582 6.83 20241210 0.34 N 037230 500 149 억 15545 N N 0 N 00 N
12 20250218 140439 57 100.00 KOSDAQ 종이·목재 N N N N N 1677 -12 5 -0.71 11620520 6918 48.79 1700 1700 1677 2195 1183 1689 1679.75 0.05 0 186 1726 1707 1691 1672 1656 1699 1664 149 506 500 1210 1 1 29800327 500 12.24 0.46 12 0.02 137.00 3618.00 2230 20240618 -24.80 1582 20241210 6.01 1812 -7.45 20250109 1627 3.07 20250203 2230 -24.80 20240618 1582 6.01 20241210 0.34 N 037230 500 149 억 15545 N N 0 N 00 N