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
039020/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
20250219,160448,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3790,-15,5,-0.39,752356205,201549,140.32,3840,3840,3690,4945,2665,3805,3732.81,0.18,0,-15532,3885,3845,3820,3780,3755,3832,3767,226,1140,1000,2510,5,1,22584709,856,-10.92,0.42,12,0.89,-347.00,9093.00,4620,20250113,-17.97,1998,20240624,89.69,4620,-17.97,20250113,3395,11.63,20250116,4620,-17.97,20250113,1998,89.69,20240624,1.42,N,039020,1000,225 억,,40321,N,N,0,N,00,N
20250219,150450,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3775,-30,5,-0.79,700147240,187766,130.73,3840,3840,3690,4945,2665,3805,3728.83,0.18,0,-15657,3885,3845,3820,3780,3755,3832,3767,226,1140,1000,2510,5,1,22584709,853,-10.88,0.42,12,0.83,-347.00,9093.00,4620,20250113,-18.29,1998,20240624,88.94,4620,-18.29,20250113,3395,11.19,20250116,4620,-18.29,20250113,1998,88.94,20240624,1.42,N,039020,1000,225 억,,40321,N,N,0,N,00,N
20250219,140447,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3715,-90,5,-2.37,640344460,171816,119.62,3840,3840,3690,4945,2665,3805,3726.92,0.18,0,-16270,3885,3845,3820,3780,3755,3832,3767,226,1140,1000,2510,5,1,22584709,839,-10.71,0.41,12,0.76,-347.00,9093.00,4620,20250113,-19.59,1998,20240624,85.94,4620,-19.59,20250113,3395,9.43,20250116,4620,-19.59,20250113,1998,85.94,20240624,1.42,N,039020,1000,225 억,,40321,N,N,0,N,00,N
20250219,130448,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3710,-95,5,-2.50,607334305,162914,113.42,3840,3840,3690,4945,2665,3805,3727.94,0.18,0,-16242,3885,3845,3820,3780,3755,3832,3767,226,1140,1000,2510,5,1,22584709,838,-10.69,0.41,12,0.72,-347.00,9093.00,4620,20250113,-19.70,1998,20240624,85.69,4620,-19.70,20250113,3395,9.28,20250116,4620,-19.70,20250113,1998,85.69,20240624,1.42,N,039020,1000,225 억,,40321,N,N,0,N,00,N
20250219,120448,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3705,-100,5,-2.63,557798025,149537,104.11,3840,3840,3690,4945,2665,3805,3730.17,0.18,0,-13813,3885,3845,3820,3780,3755,3832,3767,226,1140,1000,2510,5,1,22584709,837,-10.68,0.41,12,0.66,-347.00,9093.00,4620,20250113,-19.81,1998,20240624,85.44,4620,-19.81,20250113,3395,9.13,20250116,4620,-19.81,20250113,1998,85.44,20240624,1.42,N,039020,1000,225 억,,40321,N,N,0,N,00,N
20250219,110449,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3710,-95,5,-2.50,508525215,136240,94.85,3840,3840,3690,4945,2665,3805,3732.57,0.18,0,-9313,3885,3845,3820,3780,3755,3832,3767,226,1140,1000,2510,5,1,22584709,838,-10.69,0.41,12,0.60,-347.00,9093.00,4620,20250113,-19.70,1998,20240624,85.69,4620,-19.70,20250113,3395,9.28,20250116,4620,-19.70,20250113,1998,85.69,20240624,1.42,N,039020,1000,225 억,,40321,N,N,0,N,00,N
20250219,100448,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3715,-90,5,-2.37,425334940,113824,79.25,3840,3840,3690,4945,2665,3805,3736.78,0.18,0,-5968,3885,3845,3820,3780,3755,3832,3767,226,1140,1000,2510,5,1,22584709,839,-10.71,0.41,12,0.50,-347.00,9093.00,4620,20250113,-19.59,1998,20240624,85.94,4620,-19.59,20250113,3395,9.43,20250116,4620,-19.59,20250113,1998,85.94,20240624,1.42,N,039020,1000,225 억,,40321,N,N,0,N,00,N
20250219,090449,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3805,0,3,0.00,47756300,12541,8.73,3840,3840,3805,4945,2665,3805,3808.01,0.18,0,6885,3885,3845,3820,3780,3755,3832,3767,226,1140,1000,2510,5,1,22584709,859,-10.97,0.42,12,0.06,-347.00,9093.00,4620,20250113,-17.64,1998,20240624,90.44,4620,-17.64,20250113,3395,12.08,20250116,4620,-17.64,20250113,1998,90.44,20240624,1.42,N,039020,1000,225 억,,40321,N,N,0,N,00,N
20250218,160447,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3805,0,3,0.00,540887505,141723,76.63,3860,3860,3795,4945,2665,3805,3816.54,0.12,0,12438,3881,3842,3766,3727,3651,3862,3747,226,1140,1000,2510,5,1,22584709,859,-10.97,0.42,12,0.63,-347.00,9093.00,4620,20250113,-17.64,1998,20240624,90.44,4620,-17.64,20250113,3395,12.08,20250116,4620,-17.64,20250113,1998,90.44,20240624,1.52,N,039020,1000,225 억,,27793,N,N,0,N,00,N
20250218,150448,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3815,10,2,0.26,512504005,134272,72.60,3860,3860,3795,4945,2665,3805,3816.91,0.12,0,13304,3881,3842,3766,3727,3651,3862,3747,226,1140,1000,2510,5,1,22584709,862,-10.99,0.42,12,0.59,-347.00,9093.00,4620,20250113,-17.42,1998,20240624,90.94,4620,-17.42,20250113,3395,12.37,20250116,4620,-17.42,20250113,1998,90.94,20240624,1.52,N,039020,1000,225 억,,27793,N,N,0,N,00,N
20250218,140447,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3820,15,2,0.39,454859905,119130,64.41,3860,3860,3795,4945,2665,3805,3818.18,0.12,0,16767,3881,3842,3766,3727,3651,3862,3747,226,1140,1000,2510,5,1,22584709,863,-11.01,0.42,12,0.53,-347.00,9093.00,4620,20250113,-17.32,1998,20240624,91.19,4620,-17.32,20250113,3395,12.52,20250116,4620,-17.32,20250113,1998,91.19,20240624,1.52,N,039020,1000,225 억,,27793,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 160448 57 100.00 KOSDAQ 종이·목재 N N N N N 3790 -15 5 -0.39 752356205 201549 140.32 3840 3840 3690 4945 2665 3805 3732.81 0.18 0 -15532 3885 3845 3820 3780 3755 3832 3767 226 1140 1000 2510 5 1 22584709 856 -10.92 0.42 12 0.89 -347.00 9093.00 4620 20250113 -17.97 1998 20240624 89.69 4620 -17.97 20250113 3395 11.63 20250116 4620 -17.97 20250113 1998 89.69 20240624 1.42 N 039020 1000 225 억 40321 N N 0 N 00 N
3 20250219 150450 57 100.00 KOSDAQ 종이·목재 N N N N N 3775 -30 5 -0.79 700147240 187766 130.73 3840 3840 3690 4945 2665 3805 3728.83 0.18 0 -15657 3885 3845 3820 3780 3755 3832 3767 226 1140 1000 2510 5 1 22584709 853 -10.88 0.42 12 0.83 -347.00 9093.00 4620 20250113 -18.29 1998 20240624 88.94 4620 -18.29 20250113 3395 11.19 20250116 4620 -18.29 20250113 1998 88.94 20240624 1.42 N 039020 1000 225 억 40321 N N 0 N 00 N
4 20250219 140447 57 100.00 KOSDAQ 종이·목재 N N N N N 3715 -90 5 -2.37 640344460 171816 119.62 3840 3840 3690 4945 2665 3805 3726.92 0.18 0 -16270 3885 3845 3820 3780 3755 3832 3767 226 1140 1000 2510 5 1 22584709 839 -10.71 0.41 12 0.76 -347.00 9093.00 4620 20250113 -19.59 1998 20240624 85.94 4620 -19.59 20250113 3395 9.43 20250116 4620 -19.59 20250113 1998 85.94 20240624 1.42 N 039020 1000 225 억 40321 N N 0 N 00 N
5 20250219 130448 57 100.00 KOSDAQ 종이·목재 N N N N N 3710 -95 5 -2.50 607334305 162914 113.42 3840 3840 3690 4945 2665 3805 3727.94 0.18 0 -16242 3885 3845 3820 3780 3755 3832 3767 226 1140 1000 2510 5 1 22584709 838 -10.69 0.41 12 0.72 -347.00 9093.00 4620 20250113 -19.70 1998 20240624 85.69 4620 -19.70 20250113 3395 9.28 20250116 4620 -19.70 20250113 1998 85.69 20240624 1.42 N 039020 1000 225 억 40321 N N 0 N 00 N
6 20250219 120448 57 100.00 KOSDAQ 종이·목재 N N N N N 3705 -100 5 -2.63 557798025 149537 104.11 3840 3840 3690 4945 2665 3805 3730.17 0.18 0 -13813 3885 3845 3820 3780 3755 3832 3767 226 1140 1000 2510 5 1 22584709 837 -10.68 0.41 12 0.66 -347.00 9093.00 4620 20250113 -19.81 1998 20240624 85.44 4620 -19.81 20250113 3395 9.13 20250116 4620 -19.81 20250113 1998 85.44 20240624 1.42 N 039020 1000 225 억 40321 N N 0 N 00 N
7 20250219 110449 57 100.00 KOSDAQ 종이·목재 N N N N N 3710 -95 5 -2.50 508525215 136240 94.85 3840 3840 3690 4945 2665 3805 3732.57 0.18 0 -9313 3885 3845 3820 3780 3755 3832 3767 226 1140 1000 2510 5 1 22584709 838 -10.69 0.41 12 0.60 -347.00 9093.00 4620 20250113 -19.70 1998 20240624 85.69 4620 -19.70 20250113 3395 9.28 20250116 4620 -19.70 20250113 1998 85.69 20240624 1.42 N 039020 1000 225 억 40321 N N 0 N 00 N
8 20250219 100448 57 100.00 KOSDAQ 종이·목재 N N N N N 3715 -90 5 -2.37 425334940 113824 79.25 3840 3840 3690 4945 2665 3805 3736.78 0.18 0 -5968 3885 3845 3820 3780 3755 3832 3767 226 1140 1000 2510 5 1 22584709 839 -10.71 0.41 12 0.50 -347.00 9093.00 4620 20250113 -19.59 1998 20240624 85.94 4620 -19.59 20250113 3395 9.43 20250116 4620 -19.59 20250113 1998 85.94 20240624 1.42 N 039020 1000 225 억 40321 N N 0 N 00 N
9 20250219 090449 57 100.00 KOSDAQ 종이·목재 N N N N N 3805 0 3 0.00 47756300 12541 8.73 3840 3840 3805 4945 2665 3805 3808.01 0.18 0 6885 3885 3845 3820 3780 3755 3832 3767 226 1140 1000 2510 5 1 22584709 859 -10.97 0.42 12 0.06 -347.00 9093.00 4620 20250113 -17.64 1998 20240624 90.44 4620 -17.64 20250113 3395 12.08 20250116 4620 -17.64 20250113 1998 90.44 20240624 1.42 N 039020 1000 225 억 40321 N N 0 N 00 N
10 20250218 160447 57 100.00 KOSDAQ 종이·목재 N N N N N 3805 0 3 0.00 540887505 141723 76.63 3860 3860 3795 4945 2665 3805 3816.54 0.12 0 12438 3881 3842 3766 3727 3651 3862 3747 226 1140 1000 2510 5 1 22584709 859 -10.97 0.42 12 0.63 -347.00 9093.00 4620 20250113 -17.64 1998 20240624 90.44 4620 -17.64 20250113 3395 12.08 20250116 4620 -17.64 20250113 1998 90.44 20240624 1.52 N 039020 1000 225 억 27793 N N 0 N 00 N
11 20250218 150448 57 100.00 KOSDAQ 종이·목재 N N N N N 3815 10 2 0.26 512504005 134272 72.60 3860 3860 3795 4945 2665 3805 3816.91 0.12 0 13304 3881 3842 3766 3727 3651 3862 3747 226 1140 1000 2510 5 1 22584709 862 -10.99 0.42 12 0.59 -347.00 9093.00 4620 20250113 -17.42 1998 20240624 90.94 4620 -17.42 20250113 3395 12.37 20250116 4620 -17.42 20250113 1998 90.94 20240624 1.52 N 039020 1000 225 억 27793 N N 0 N 00 N
12 20250218 140447 57 100.00 KOSDAQ 종이·목재 N N N N N 3820 15 2 0.39 454859905 119130 64.41 3860 3860 3795 4945 2665 3805 3818.18 0.12 0 16767 3881 3842 3766 3727 3651 3862 3747 226 1140 1000 2510 5 1 22584709 863 -11.01 0.42 12 0.53 -347.00 9093.00 4620 20250113 -17.32 1998 20240624 91.19 4620 -17.32 20250113 3395 12.52 20250116 4620 -17.32 20250113 1998 91.19 20240624 1.52 N 039020 1000 225 억 27793 N N 0 N 00 N