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
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
20250212,160429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1715,11,2,0.65,2076388,1215,40.85,1704,1715,1700,2215,1193,1704,1708.96,0.05,0,-186,1724,1714,1709,1699,1694,1711,1696,149,511,500,1220,1,1,29800327,511,12.52,0.47,12,0.00,137.00,3618.00,2230,20240618,-23.09,1582,20241210,8.41,1812,-5.35,20250109,1627,5.41,20250203,2230,-23.09,20240618,1582,8.41,20241210,0.33,N,037230,500,149 억,,15799,N,N,0,N,00,N
20250212,150429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1700,-4,5,-0.23,1895015,1109,37.29,1704,1715,1700,2215,1193,1704,1708.76,0.05,0,-186,1724,1714,1709,1699,1694,1711,1696,149,511,500,1220,1,1,29800327,507,12.41,0.47,12,0.00,137.00,3618.00,2230,20240618,-23.77,1582,20241210,7.46,1812,-6.18,20250109,1627,4.49,20250203,2230,-23.77,20240618,1582,7.46,20241210,0.33,N,037230,500,149 억,,15799,N,N,0,N,00,N
20250212,140430,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1704,0,3,0.00,1656900,969,32.58,1704,1715,1703,2215,1193,1704,1709.91,0.05,0,-186,1724,1714,1709,1699,1694,1711,1696,149,511,500,1220,1,1,29800327,508,12.44,0.47,12,0.00,137.00,3618.00,2230,20240618,-23.59,1582,20241210,7.71,1812,-5.96,20250109,1627,4.73,20250203,2230,-23.59,20240618,1582,7.71,20241210,0.33,N,037230,500,149 억,,15799,N,N,0,N,00,N
20250212,130429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1704,0,3,0.00,1600678,936,31.47,1704,1715,1704,2215,1193,1704,1710.13,0.05,0,-186,1724,1714,1709,1699,1694,1711,1696,149,511,500,1220,1,1,29800327,508,12.44,0.47,12,0.00,137.00,3618.00,2230,20240618,-23.59,1582,20241210,7.71,1812,-5.96,20250109,1627,4.73,20250203,2230,-23.59,20240618,1582,7.71,20241210,0.33,N,037230,500,149 억,,15799,N,N,0,N,00,N
20250212,120429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1709,5,2,0.29,949435,554,18.63,1704,1715,1704,2215,1193,1704,1713.78,0.05,0,-186,1724,1714,1709,1699,1694,1711,1696,149,511,500,1220,1,1,29800327,509,12.47,0.47,12,0.00,137.00,3618.00,2230,20240618,-23.36,1582,20241210,8.03,1812,-5.68,20250109,1627,5.04,20250203,2230,-23.36,20240618,1582,8.03,20241210,0.33,N,037230,500,149 억,,15799,N,N,0,N,00,N
20250212,110428,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1709,5,2,0.29,949435,554,18.63,1704,1715,1704,2215,1193,1704,1713.78,0.05,0,-186,1724,1714,1709,1699,1694,1711,1696,149,511,500,1220,1,1,29800327,509,12.47,0.47,12,0.00,137.00,3618.00,2230,20240618,-23.36,1582,20241210,8.03,1812,-5.68,20250109,1627,5.04,20250203,2230,-23.36,20240618,1582,8.03,20241210,0.33,N,037230,500,149 억,,15799,N,N,0,N,00,N
20250212,100429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1715,11,2,0.65,261921,153,5.14,1704,1715,1704,2215,1193,1704,1711.90,0.05,0,-11,1724,1714,1709,1699,1694,1711,1696,149,511,500,1220,1,1,29800327,511,12.52,0.47,12,0.00,137.00,3618.00,2230,20240618,-23.09,1582,20241210,8.41,1812,-5.35,20250109,1627,5.41,20250203,2230,-23.09,20240618,1582,8.41,20241210,0.33,N,037230,500,149 억,,15799,N,N,0,N,00,N
20250212,090432,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1704,0,3,0.00,49416,29,0.98,1704,1704,1704,2215,1193,1704,1704.00,0.05,0,-4,1724,1714,1709,1699,1694,1711,1696,149,511,500,1220,1,1,29800327,508,12.44,0.47,12,0.00,137.00,3618.00,2230,20240618,-23.59,1582,20241210,7.71,1812,-5.96,20250109,1627,4.73,20250203,2230,-23.59,20240618,1582,7.71,20241210,0.33,N,037230,500,149 억,,15799,N,N,0,N,00,N
20250211,160429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1704,-8,5,-0.47,5079585,2972,37.02,1719,1719,1704,2225,1199,1712,1709.15,0.05,0,128,1743,1727,1704,1688,1665,1716,1677,149,513,500,1230,1,1,29800327,508,12.44,0.47,12,0.01,137.00,3618.00,2230,20240618,-23.59,1582,20241210,7.71,1812,-5.96,20250109,1627,4.73,20250203,2230,-23.59,20240618,1582,7.71,20241210,0.33,N,037230,500,149 억,,15668,N,N,0,N,00,N
20250211,150429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1707,-5,5,-0.29,4650873,2721,33.89,1719,1719,1705,2225,1199,1712,1709.25,0.05,0,128,1743,1727,1704,1688,1665,1716,1677,149,513,500,1230,1,1,29800327,509,12.46,0.47,12,0.01,137.00,3618.00,2230,20240618,-23.45,1582,20241210,7.90,1812,-5.79,20250109,1627,4.92,20250203,2230,-23.45,20240618,1582,7.90,20241210,0.33,N,037230,500,149 억,,15668,N,N,0,N,00,N
20250211,140430,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1710,-2,5,-0.12,1150889,673,8.38,1719,1719,1705,2225,1199,1712,1710.09,0.05,0,-2,1743,1727,1704,1688,1665,1716,1677,149,513,500,1230,1,1,29800327,510,12.48,0.47,12,0.00,137.00,3618.00,2230,20240618,-23.32,1582,20241210,8.09,1812,-5.63,20250109,1627,5.10,20250203,2230,-23.32,20240618,1582,8.09,20241210,0.33,N,037230,500,149 억,,15668,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 160429 57 100.00 KOSDAQ 종이·목재 N N N N N 1715 11 2 0.65 2076388 1215 40.85 1704 1715 1700 2215 1193 1704 1708.96 0.05 0 -186 1724 1714 1709 1699 1694 1711 1696 149 511 500 1220 1 1 29800327 511 12.52 0.47 12 0.00 137.00 3618.00 2230 20240618 -23.09 1582 20241210 8.41 1812 -5.35 20250109 1627 5.41 20250203 2230 -23.09 20240618 1582 8.41 20241210 0.33 N 037230 500 149 억 15799 N N 0 N 00 N
3 20250212 150429 57 100.00 KOSDAQ 종이·목재 N N N N N 1700 -4 5 -0.23 1895015 1109 37.29 1704 1715 1700 2215 1193 1704 1708.76 0.05 0 -186 1724 1714 1709 1699 1694 1711 1696 149 511 500 1220 1 1 29800327 507 12.41 0.47 12 0.00 137.00 3618.00 2230 20240618 -23.77 1582 20241210 7.46 1812 -6.18 20250109 1627 4.49 20250203 2230 -23.77 20240618 1582 7.46 20241210 0.33 N 037230 500 149 억 15799 N N 0 N 00 N
4 20250212 140430 57 100.00 KOSDAQ 종이·목재 N N N N N 1704 0 3 0.00 1656900 969 32.58 1704 1715 1703 2215 1193 1704 1709.91 0.05 0 -186 1724 1714 1709 1699 1694 1711 1696 149 511 500 1220 1 1 29800327 508 12.44 0.47 12 0.00 137.00 3618.00 2230 20240618 -23.59 1582 20241210 7.71 1812 -5.96 20250109 1627 4.73 20250203 2230 -23.59 20240618 1582 7.71 20241210 0.33 N 037230 500 149 억 15799 N N 0 N 00 N
5 20250212 130429 57 100.00 KOSDAQ 종이·목재 N N N N N 1704 0 3 0.00 1600678 936 31.47 1704 1715 1704 2215 1193 1704 1710.13 0.05 0 -186 1724 1714 1709 1699 1694 1711 1696 149 511 500 1220 1 1 29800327 508 12.44 0.47 12 0.00 137.00 3618.00 2230 20240618 -23.59 1582 20241210 7.71 1812 -5.96 20250109 1627 4.73 20250203 2230 -23.59 20240618 1582 7.71 20241210 0.33 N 037230 500 149 억 15799 N N 0 N 00 N
6 20250212 120429 57 100.00 KOSDAQ 종이·목재 N N N N N 1709 5 2 0.29 949435 554 18.63 1704 1715 1704 2215 1193 1704 1713.78 0.05 0 -186 1724 1714 1709 1699 1694 1711 1696 149 511 500 1220 1 1 29800327 509 12.47 0.47 12 0.00 137.00 3618.00 2230 20240618 -23.36 1582 20241210 8.03 1812 -5.68 20250109 1627 5.04 20250203 2230 -23.36 20240618 1582 8.03 20241210 0.33 N 037230 500 149 억 15799 N N 0 N 00 N
7 20250212 110428 57 100.00 KOSDAQ 종이·목재 N N N N N 1709 5 2 0.29 949435 554 18.63 1704 1715 1704 2215 1193 1704 1713.78 0.05 0 -186 1724 1714 1709 1699 1694 1711 1696 149 511 500 1220 1 1 29800327 509 12.47 0.47 12 0.00 137.00 3618.00 2230 20240618 -23.36 1582 20241210 8.03 1812 -5.68 20250109 1627 5.04 20250203 2230 -23.36 20240618 1582 8.03 20241210 0.33 N 037230 500 149 억 15799 N N 0 N 00 N
8 20250212 100429 57 100.00 KOSDAQ 종이·목재 N N N N N 1715 11 2 0.65 261921 153 5.14 1704 1715 1704 2215 1193 1704 1711.90 0.05 0 -11 1724 1714 1709 1699 1694 1711 1696 149 511 500 1220 1 1 29800327 511 12.52 0.47 12 0.00 137.00 3618.00 2230 20240618 -23.09 1582 20241210 8.41 1812 -5.35 20250109 1627 5.41 20250203 2230 -23.09 20240618 1582 8.41 20241210 0.33 N 037230 500 149 억 15799 N N 0 N 00 N
9 20250212 090432 57 100.00 KOSDAQ 종이·목재 N N N N N 1704 0 3 0.00 49416 29 0.98 1704 1704 1704 2215 1193 1704 1704.00 0.05 0 -4 1724 1714 1709 1699 1694 1711 1696 149 511 500 1220 1 1 29800327 508 12.44 0.47 12 0.00 137.00 3618.00 2230 20240618 -23.59 1582 20241210 7.71 1812 -5.96 20250109 1627 4.73 20250203 2230 -23.59 20240618 1582 7.71 20241210 0.33 N 037230 500 149 억 15799 N N 0 N 00 N
10 20250211 160429 57 100.00 KOSDAQ 종이·목재 N N N N N 1704 -8 5 -0.47 5079585 2972 37.02 1719 1719 1704 2225 1199 1712 1709.15 0.05 0 128 1743 1727 1704 1688 1665 1716 1677 149 513 500 1230 1 1 29800327 508 12.44 0.47 12 0.01 137.00 3618.00 2230 20240618 -23.59 1582 20241210 7.71 1812 -5.96 20250109 1627 4.73 20250203 2230 -23.59 20240618 1582 7.71 20241210 0.33 N 037230 500 149 억 15668 N N 0 N 00 N
11 20250211 150429 57 100.00 KOSDAQ 종이·목재 N N N N N 1707 -5 5 -0.29 4650873 2721 33.89 1719 1719 1705 2225 1199 1712 1709.25 0.05 0 128 1743 1727 1704 1688 1665 1716 1677 149 513 500 1230 1 1 29800327 509 12.46 0.47 12 0.01 137.00 3618.00 2230 20240618 -23.45 1582 20241210 7.90 1812 -5.79 20250109 1627 4.92 20250203 2230 -23.45 20240618 1582 7.90 20241210 0.33 N 037230 500 149 억 15668 N N 0 N 00 N
12 20250211 140430 57 100.00 KOSDAQ 종이·목재 N N N N N 1710 -2 5 -0.12 1150889 673 8.38 1719 1719 1705 2225 1199 1712 1710.09 0.05 0 -2 1743 1727 1704 1688 1665 1716 1677 149 513 500 1230 1 1 29800327 510 12.48 0.47 12 0.00 137.00 3618.00 2230 20240618 -23.32 1582 20241210 8.09 1812 -5.63 20250109 1627 5.10 20250203 2230 -23.32 20240618 1582 8.09 20241210 0.33 N 037230 500 149 억 15668 N N 0 N 00 N