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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160337,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8060,-10,5,-0.12,80180460,9986,18.90,8070,8150,8000,10490,5650,8070,8029.29,3.64,0,-6231,8310,8190,8040,7920,7770,8250,7980,81,2420,500,5810,10,1,16170000,1303,2.44,0.24,12,0.06,3306.00,34139.00,11910,20240221,-32.33,7860,20241209,2.54,8240,-2.18,20250106,7890,2.15,20250211,11910,-32.33,20240221,7860,2.54,20241209,0.21,N,023600,500,80 억,,587899,N,N,0,N,00,N
20250212,150336,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8040,-30,5,-0.37,75503160,9405,17.80,8070,8150,8000,10490,5650,8070,8027.98,3.64,0,-6031,8310,8190,8040,7920,7770,8250,7980,81,2420,500,5810,10,1,16170000,1300,2.43,0.24,12,0.06,3306.00,34139.00,11910,20240221,-32.49,7860,20241209,2.29,8240,-2.43,20250106,7890,1.90,20250211,11910,-32.49,20240221,7860,2.29,20241209,0.21,N,023600,500,80 억,,587899,N,N,0,N,00,N
20250212,140337,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8010,-60,5,-0.74,58292160,7254,13.73,8070,8150,8000,10490,5650,8070,8035.86,3.64,0,-4388,8310,8190,8040,7920,7770,8250,7980,81,2420,500,5810,10,1,16170000,1295,2.42,0.23,12,0.04,3306.00,34139.00,11910,20240221,-32.75,7860,20241209,1.91,8240,-2.79,20250106,7890,1.52,20250211,11910,-32.75,20240221,7860,1.91,20241209,0.21,N,023600,500,80 억,,587899,N,N,0,N,00,N
20250212,130336,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8020,-50,5,-0.62,43489100,5408,10.23,8070,8150,8010,10490,5650,8070,8041.62,3.64,0,-2924,8310,8190,8040,7920,7770,8250,7980,81,2420,500,5810,10,1,16170000,1297,2.43,0.23,12,0.03,3306.00,34139.00,11910,20240221,-32.66,7860,20241209,2.04,8240,-2.67,20250106,7890,1.65,20250211,11910,-32.66,20240221,7860,2.04,20241209,0.21,N,023600,500,80 억,,587899,N,N,0,N,00,N
20250212,120336,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8030,-40,5,-0.50,27120480,3371,6.38,8070,8150,8020,10490,5650,8070,8045.23,3.64,0,-1271,8310,8190,8040,7920,7770,8250,7980,81,2420,500,5810,10,1,16170000,1298,2.43,0.24,12,0.02,3306.00,34139.00,11910,20240221,-32.58,7860,20241209,2.16,8240,-2.55,20250106,7890,1.77,20250211,11910,-32.58,20240221,7860,2.16,20241209,0.21,N,023600,500,80 억,,587899,N,N,0,N,00,N
20250212,110336,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8030,-40,5,-0.50,21035380,2614,4.95,8070,8150,8020,10490,5650,8070,8047.20,3.64,0,-837,8310,8190,8040,7920,7770,8250,7980,81,2420,500,5810,10,1,16170000,1298,2.43,0.24,12,0.02,3306.00,34139.00,11910,20240221,-32.58,7860,20241209,2.16,8240,-2.55,20250106,7890,1.77,20250211,11910,-32.58,20240221,7860,2.16,20241209,0.21,N,023600,500,80 억,,587899,N,N,0,N,00,N
20250212,100336,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8040,-30,5,-0.37,6944100,863,1.63,8070,8150,8030,10490,5650,8070,8046.47,3.64,0,27,8310,8190,8040,7920,7770,8250,7980,81,2420,500,5810,10,1,16170000,1300,2.43,0.24,12,0.01,3306.00,34139.00,11910,20240221,-32.49,7860,20241209,2.29,8240,-2.43,20250106,7890,1.90,20250211,11910,-32.49,20240221,7860,2.29,20241209,0.21,N,023600,500,80 억,,587899,N,N,0,N,00,N
20250212,090339,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8050,-20,5,-0.25,442950,55,0.10,8070,8070,8050,10490,5650,8070,8053.64,3.64,0,-7,8310,8190,8040,7920,7770,8250,7980,81,2420,500,5810,10,1,16170000,1302,2.43,0.24,12,0.00,3306.00,34139.00,11910,20240221,-32.41,7860,20241209,2.42,8240,-2.31,20250106,7890,2.03,20250211,11910,-32.41,20240221,7860,2.42,20241209,0.21,N,023600,500,80 억,,587899,N,N,0,N,00,N
20250211,160336,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8070,20,2,0.25,423598430,52840,507.64,8050,8160,7890,10460,5640,8050,8016.62,3.65,0,-2708,8190,8120,8060,7990,7930,8090,7960,81,2410,500,5790,10,1,16170000,1305,2.44,0.24,12,0.33,3306.00,34139.00,11910,20240221,-32.24,7860,20241209,2.67,8240,-2.06,20250106,7890,2.28,20250211,11910,-32.24,20240221,7860,2.67,20241209,0.22,N,023600,500,80 억,,590607,N,N,0,N,00,N
20250211,150336,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8110,60,2,0.75,410690640,51245,492.31,8050,8160,7890,10460,5640,8050,8014.26,3.65,0,-2660,8190,8120,8060,7990,7930,8090,7960,81,2410,500,5790,10,1,16170000,1311,2.45,0.24,12,0.32,3306.00,34139.00,11910,20240221,-31.91,7860,20241209,3.18,8240,-1.58,20250106,7890,2.79,20250211,11910,-31.91,20240221,7860,3.18,20241209,0.22,N,023600,500,80 억,,590607,N,N,0,N,00,N
20250211,140338,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8100,50,2,0.62,295945990,37117,356.59,8050,8100,7890,10460,5640,8050,7973.33,3.65,0,-2198,8190,8120,8060,7990,7930,8090,7960,81,2410,500,5790,10,1,16170000,1310,2.45,0.24,12,0.23,3306.00,34139.00,11910,20240221,-31.99,7860,20241209,3.05,8240,-1.70,20250106,7890,2.66,20250211,11910,-31.99,20240221,7860,3.05,20241209,0.22,N,023600,500,80 억,,590607,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 20250212 160337 57 100.00 KOSDAQ 종이·목재 N N N N N 8060 -10 5 -0.12 80180460 9986 18.90 8070 8150 8000 10490 5650 8070 8029.29 3.64 0 -6231 8310 8190 8040 7920 7770 8250 7980 81 2420 500 5810 10 1 16170000 1303 2.44 0.24 12 0.06 3306.00 34139.00 11910 20240221 -32.33 7860 20241209 2.54 8240 -2.18 20250106 7890 2.15 20250211 11910 -32.33 20240221 7860 2.54 20241209 0.21 N 023600 500 80 억 587899 N N 0 N 00 N
3 20250212 150336 57 100.00 KOSDAQ 종이·목재 N N N N N 8040 -30 5 -0.37 75503160 9405 17.80 8070 8150 8000 10490 5650 8070 8027.98 3.64 0 -6031 8310 8190 8040 7920 7770 8250 7980 81 2420 500 5810 10 1 16170000 1300 2.43 0.24 12 0.06 3306.00 34139.00 11910 20240221 -32.49 7860 20241209 2.29 8240 -2.43 20250106 7890 1.90 20250211 11910 -32.49 20240221 7860 2.29 20241209 0.21 N 023600 500 80 억 587899 N N 0 N 00 N
4 20250212 140337 57 100.00 KOSDAQ 종이·목재 N N N N N 8010 -60 5 -0.74 58292160 7254 13.73 8070 8150 8000 10490 5650 8070 8035.86 3.64 0 -4388 8310 8190 8040 7920 7770 8250 7980 81 2420 500 5810 10 1 16170000 1295 2.42 0.23 12 0.04 3306.00 34139.00 11910 20240221 -32.75 7860 20241209 1.91 8240 -2.79 20250106 7890 1.52 20250211 11910 -32.75 20240221 7860 1.91 20241209 0.21 N 023600 500 80 억 587899 N N 0 N 00 N
5 20250212 130336 57 100.00 KOSDAQ 종이·목재 N N N N N 8020 -50 5 -0.62 43489100 5408 10.23 8070 8150 8010 10490 5650 8070 8041.62 3.64 0 -2924 8310 8190 8040 7920 7770 8250 7980 81 2420 500 5810 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 7890 1.65 20250211 11910 -32.66 20240221 7860 2.04 20241209 0.21 N 023600 500 80 억 587899 N N 0 N 00 N
6 20250212 120336 57 100.00 KOSDAQ 종이·목재 N N N N N 8030 -40 5 -0.50 27120480 3371 6.38 8070 8150 8020 10490 5650 8070 8045.23 3.64 0 -1271 8310 8190 8040 7920 7770 8250 7980 81 2420 500 5810 10 1 16170000 1298 2.43 0.24 12 0.02 3306.00 34139.00 11910 20240221 -32.58 7860 20241209 2.16 8240 -2.55 20250106 7890 1.77 20250211 11910 -32.58 20240221 7860 2.16 20241209 0.21 N 023600 500 80 억 587899 N N 0 N 00 N
7 20250212 110336 57 100.00 KOSDAQ 종이·목재 N N N N N 8030 -40 5 -0.50 21035380 2614 4.95 8070 8150 8020 10490 5650 8070 8047.20 3.64 0 -837 8310 8190 8040 7920 7770 8250 7980 81 2420 500 5810 10 1 16170000 1298 2.43 0.24 12 0.02 3306.00 34139.00 11910 20240221 -32.58 7860 20241209 2.16 8240 -2.55 20250106 7890 1.77 20250211 11910 -32.58 20240221 7860 2.16 20241209 0.21 N 023600 500 80 억 587899 N N 0 N 00 N
8 20250212 100336 57 100.00 KOSDAQ 종이·목재 N N N N N 8040 -30 5 -0.37 6944100 863 1.63 8070 8150 8030 10490 5650 8070 8046.47 3.64 0 27 8310 8190 8040 7920 7770 8250 7980 81 2420 500 5810 10 1 16170000 1300 2.43 0.24 12 0.01 3306.00 34139.00 11910 20240221 -32.49 7860 20241209 2.29 8240 -2.43 20250106 7890 1.90 20250211 11910 -32.49 20240221 7860 2.29 20241209 0.21 N 023600 500 80 억 587899 N N 0 N 00 N
9 20250212 090339 57 100.00 KOSDAQ 종이·목재 N N N N N 8050 -20 5 -0.25 442950 55 0.10 8070 8070 8050 10490 5650 8070 8053.64 3.64 0 -7 8310 8190 8040 7920 7770 8250 7980 81 2420 500 5810 10 1 16170000 1302 2.43 0.24 12 0.00 3306.00 34139.00 11910 20240221 -32.41 7860 20241209 2.42 8240 -2.31 20250106 7890 2.03 20250211 11910 -32.41 20240221 7860 2.42 20241209 0.21 N 023600 500 80 억 587899 N N 0 N 00 N
10 20250211 160336 57 100.00 KOSDAQ 종이·목재 N N N N N 8070 20 2 0.25 423598430 52840 507.64 8050 8160 7890 10460 5640 8050 8016.62 3.65 0 -2708 8190 8120 8060 7990 7930 8090 7960 81 2410 500 5790 10 1 16170000 1305 2.44 0.24 12 0.33 3306.00 34139.00 11910 20240221 -32.24 7860 20241209 2.67 8240 -2.06 20250106 7890 2.28 20250211 11910 -32.24 20240221 7860 2.67 20241209 0.22 N 023600 500 80 억 590607 N N 0 N 00 N
11 20250211 150336 57 100.00 KOSDAQ 종이·목재 N N N N N 8110 60 2 0.75 410690640 51245 492.31 8050 8160 7890 10460 5640 8050 8014.26 3.65 0 -2660 8190 8120 8060 7990 7930 8090 7960 81 2410 500 5790 10 1 16170000 1311 2.45 0.24 12 0.32 3306.00 34139.00 11910 20240221 -31.91 7860 20241209 3.18 8240 -1.58 20250106 7890 2.79 20250211 11910 -31.91 20240221 7860 3.18 20241209 0.22 N 023600 500 80 억 590607 N N 0 N 00 N
12 20250211 140338 57 100.00 KOSDAQ 종이·목재 N N N N N 8100 50 2 0.62 295945990 37117 356.59 8050 8100 7890 10460 5640 8050 7973.33 3.65 0 -2198 8190 8120 8060 7990 7930 8090 7960 81 2410 500 5790 10 1 16170000 1310 2.45 0.24 12 0.23 3306.00 34139.00 11910 20240221 -31.99 7860 20241209 3.05 8240 -1.70 20250106 7890 2.66 20250211 11910 -31.99 20240221 7860 3.05 20241209 0.22 N 023600 500 80 억 590607 N N 0 N 00 N