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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014970/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
20250218,160314,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2980,-5,5,-0.17,5902455,1984,46.95,2985,2995,2940,3880,2090,2985,2974.84,0.14,0,-6,3021,3002,2976,2957,2931,3012,2967,76,895,500,1970,5,1,15125000,451,22.07,0.74,12,0.01,135.00,4008.00,4455,20240425,-33.11,2790,20250203,6.81,3345,-10.91,20250102,2790,6.81,20250203,4455,-33.11,20240425,2790,6.81,20250203,0.29,N,014970,500,75 억,,21640,N,N,0,N,00,N
20250218,150315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2980,-5,5,-0.17,5491215,1846,43.68,2985,2995,2940,3880,2090,2985,2974.66,0.14,0,-3,3021,3002,2976,2957,2931,3012,2967,76,895,500,1970,5,1,15125000,451,22.07,0.74,12,0.01,135.00,4008.00,4455,20240425,-33.11,2790,20250203,6.81,3345,-10.91,20250102,2790,6.81,20250203,4455,-33.11,20240425,2790,6.81,20250203,0.29,N,014970,500,75 억,,21640,N,N,0,N,00,N
20250218,140315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2990,5,2,0.17,2108730,707,16.73,2985,2995,2970,3880,2090,2985,2982.64,0.14,0,-2,3021,3002,2976,2957,2931,3012,2967,76,895,500,1970,5,1,15125000,452,22.15,0.75,12,0.00,135.00,4008.00,4455,20240425,-32.88,2790,20250203,7.17,3345,-10.61,20250102,2790,7.17,20250203,4455,-32.88,20240425,2790,7.17,20250203,0.29,N,014970,500,75 억,,21640,N,N,0,N,00,N
20250218,130315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2990,5,2,0.17,1834100,615,14.55,2985,2995,2970,3880,2090,2985,2982.28,0.14,0,-2,3021,3002,2976,2957,2931,3012,2967,76,895,500,1970,5,1,15125000,452,22.15,0.75,12,0.00,135.00,4008.00,4455,20240425,-32.88,2790,20250203,7.17,3345,-10.61,20250102,2790,7.17,20250203,4455,-32.88,20240425,2790,7.17,20250203,0.29,N,014970,500,75 억,,21640,N,N,0,N,00,N
20250218,120314,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2980,-5,5,-0.17,1753610,588,13.91,2985,2995,2970,3880,2090,2985,2982.33,0.14,0,-2,3021,3002,2976,2957,2931,3012,2967,76,895,500,1970,5,1,15125000,451,22.07,0.74,12,0.00,135.00,4008.00,4455,20240425,-33.11,2790,20250203,6.81,3345,-10.91,20250102,2790,6.81,20250203,4455,-33.11,20240425,2790,6.81,20250203,0.29,N,014970,500,75 억,,21640,N,N,0,N,00,N
20250218,110315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2990,5,2,0.17,1377520,462,10.93,2985,2995,2970,3880,2090,2985,2981.65,0.14,0,-2,3021,3002,2976,2957,2931,3012,2967,76,895,500,1970,5,1,15125000,452,22.15,0.75,12,0.00,135.00,4008.00,4455,20240425,-32.88,2790,20250203,7.17,3345,-10.61,20250102,2790,7.17,20250203,4455,-32.88,20240425,2790,7.17,20250203,0.29,N,014970,500,75 억,,21640,N,N,0,N,00,N
20250218,100315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2990,5,2,0.17,973970,327,7.74,2985,2995,2970,3880,2090,2985,2978.50,0.14,0,-2,3021,3002,2976,2957,2931,3012,2967,76,895,500,1970,5,1,15125000,452,22.15,0.75,12,0.00,135.00,4008.00,4455,20240425,-32.88,2790,20250203,7.17,3345,-10.61,20250102,2790,7.17,20250203,4455,-32.88,20240425,2790,7.17,20250203,0.29,N,014970,500,75 억,,21640,N,N,0,N,00,N
20250218,090315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2985,0,3,0.00,14935,5,0.12,2985,2995,2985,3880,2090,2985,2987.00,0.14,0,0,3021,3002,2976,2957,2931,3012,2967,76,895,500,1970,5,1,15125000,451,22.11,0.74,12,0.00,135.00,4008.00,4455,20240425,-33.00,2790,20250203,6.99,3345,-10.76,20250102,2790,6.99,20250203,4455,-33.00,20240425,2790,6.99,20250203,0.29,N,014970,500,75 억,,21640,N,N,0,N,00,N
20250217,160315,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2985,15,2,0.51,12562445,4226,50.48,2970,2995,2950,3860,2080,2970,2972.66,0.14,0,-166,3020,2995,2970,2945,2920,3007,2957,76,890,500,1960,5,1,15125000,451,22.11,0.74,12,0.03,135.00,4008.00,4455,20240425,-33.00,2790,20250203,6.99,3345,-10.76,20250102,2790,6.99,20250203,4455,-33.00,20240425,2790,6.99,20250203,0.30,N,014970,500,75 억,,21726,N,N,0,N,00,N
20250217,150314,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2980,10,2,0.34,11753990,3955,47.25,2970,2995,2950,3860,2080,2970,2971.93,0.14,0,-164,3020,2995,2970,2945,2920,3007,2957,76,890,500,1960,5,1,15125000,451,22.07,0.74,12,0.03,135.00,4008.00,4455,20240425,-33.11,2790,20250203,6.81,3345,-10.91,20250102,2790,6.81,20250203,4455,-33.11,20240425,2790,6.81,20250203,0.30,N,014970,500,75 억,,21726,N,N,0,N,00,N
20250217,140314,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2985,15,2,0.51,11449570,3853,46.03,2970,2995,2950,3860,2080,2970,2971.60,0.14,0,-161,3020,2995,2970,2945,2920,3007,2957,76,890,500,1960,5,1,15125000,451,22.11,0.74,12,0.03,135.00,4008.00,4455,20240425,-33.00,2790,20250203,6.99,3345,-10.76,20250102,2790,6.99,20250203,4455,-33.00,20240425,2790,6.99,20250203,0.30,N,014970,500,75 억,,21726,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 20250218 160314 57 100.00 KOSDAQ 종이·목재 N N N N N 2980 -5 5 -0.17 5902455 1984 46.95 2985 2995 2940 3880 2090 2985 2974.84 0.14 0 -6 3021 3002 2976 2957 2931 3012 2967 76 895 500 1970 5 1 15125000 451 22.07 0.74 12 0.01 135.00 4008.00 4455 20240425 -33.11 2790 20250203 6.81 3345 -10.91 20250102 2790 6.81 20250203 4455 -33.11 20240425 2790 6.81 20250203 0.29 N 014970 500 75 억 21640 N N 0 N 00 N
3 20250218 150315 57 100.00 KOSDAQ 종이·목재 N N N N N 2980 -5 5 -0.17 5491215 1846 43.68 2985 2995 2940 3880 2090 2985 2974.66 0.14 0 -3 3021 3002 2976 2957 2931 3012 2967 76 895 500 1970 5 1 15125000 451 22.07 0.74 12 0.01 135.00 4008.00 4455 20240425 -33.11 2790 20250203 6.81 3345 -10.91 20250102 2790 6.81 20250203 4455 -33.11 20240425 2790 6.81 20250203 0.29 N 014970 500 75 억 21640 N N 0 N 00 N
4 20250218 140315 57 100.00 KOSDAQ 종이·목재 N N N N N 2990 5 2 0.17 2108730 707 16.73 2985 2995 2970 3880 2090 2985 2982.64 0.14 0 -2 3021 3002 2976 2957 2931 3012 2967 76 895 500 1970 5 1 15125000 452 22.15 0.75 12 0.00 135.00 4008.00 4455 20240425 -32.88 2790 20250203 7.17 3345 -10.61 20250102 2790 7.17 20250203 4455 -32.88 20240425 2790 7.17 20250203 0.29 N 014970 500 75 억 21640 N N 0 N 00 N
5 20250218 130315 57 100.00 KOSDAQ 종이·목재 N N N N N 2990 5 2 0.17 1834100 615 14.55 2985 2995 2970 3880 2090 2985 2982.28 0.14 0 -2 3021 3002 2976 2957 2931 3012 2967 76 895 500 1970 5 1 15125000 452 22.15 0.75 12 0.00 135.00 4008.00 4455 20240425 -32.88 2790 20250203 7.17 3345 -10.61 20250102 2790 7.17 20250203 4455 -32.88 20240425 2790 7.17 20250203 0.29 N 014970 500 75 억 21640 N N 0 N 00 N
6 20250218 120314 57 100.00 KOSDAQ 종이·목재 N N N N N 2980 -5 5 -0.17 1753610 588 13.91 2985 2995 2970 3880 2090 2985 2982.33 0.14 0 -2 3021 3002 2976 2957 2931 3012 2967 76 895 500 1970 5 1 15125000 451 22.07 0.74 12 0.00 135.00 4008.00 4455 20240425 -33.11 2790 20250203 6.81 3345 -10.91 20250102 2790 6.81 20250203 4455 -33.11 20240425 2790 6.81 20250203 0.29 N 014970 500 75 억 21640 N N 0 N 00 N
7 20250218 110315 57 100.00 KOSDAQ 종이·목재 N N N N N 2990 5 2 0.17 1377520 462 10.93 2985 2995 2970 3880 2090 2985 2981.65 0.14 0 -2 3021 3002 2976 2957 2931 3012 2967 76 895 500 1970 5 1 15125000 452 22.15 0.75 12 0.00 135.00 4008.00 4455 20240425 -32.88 2790 20250203 7.17 3345 -10.61 20250102 2790 7.17 20250203 4455 -32.88 20240425 2790 7.17 20250203 0.29 N 014970 500 75 억 21640 N N 0 N 00 N
8 20250218 100315 57 100.00 KOSDAQ 종이·목재 N N N N N 2990 5 2 0.17 973970 327 7.74 2985 2995 2970 3880 2090 2985 2978.50 0.14 0 -2 3021 3002 2976 2957 2931 3012 2967 76 895 500 1970 5 1 15125000 452 22.15 0.75 12 0.00 135.00 4008.00 4455 20240425 -32.88 2790 20250203 7.17 3345 -10.61 20250102 2790 7.17 20250203 4455 -32.88 20240425 2790 7.17 20250203 0.29 N 014970 500 75 억 21640 N N 0 N 00 N
9 20250218 090315 57 100.00 KOSDAQ 종이·목재 N N N N N 2985 0 3 0.00 14935 5 0.12 2985 2995 2985 3880 2090 2985 2987.00 0.14 0 0 3021 3002 2976 2957 2931 3012 2967 76 895 500 1970 5 1 15125000 451 22.11 0.74 12 0.00 135.00 4008.00 4455 20240425 -33.00 2790 20250203 6.99 3345 -10.76 20250102 2790 6.99 20250203 4455 -33.00 20240425 2790 6.99 20250203 0.29 N 014970 500 75 억 21640 N N 0 N 00 N
10 20250217 160315 57 100.00 KOSDAQ 종이·목재 N N N N N 2985 15 2 0.51 12562445 4226 50.48 2970 2995 2950 3860 2080 2970 2972.66 0.14 0 -166 3020 2995 2970 2945 2920 3007 2957 76 890 500 1960 5 1 15125000 451 22.11 0.74 12 0.03 135.00 4008.00 4455 20240425 -33.00 2790 20250203 6.99 3345 -10.76 20250102 2790 6.99 20250203 4455 -33.00 20240425 2790 6.99 20250203 0.30 N 014970 500 75 억 21726 N N 0 N 00 N
11 20250217 150314 57 100.00 KOSDAQ 종이·목재 N N N N N 2980 10 2 0.34 11753990 3955 47.25 2970 2995 2950 3860 2080 2970 2971.93 0.14 0 -164 3020 2995 2970 2945 2920 3007 2957 76 890 500 1960 5 1 15125000 451 22.07 0.74 12 0.03 135.00 4008.00 4455 20240425 -33.11 2790 20250203 6.81 3345 -10.91 20250102 2790 6.81 20250203 4455 -33.11 20240425 2790 6.81 20250203 0.30 N 014970 500 75 억 21726 N N 0 N 00 N
12 20250217 140314 57 100.00 KOSDAQ 종이·목재 N N N N N 2985 15 2 0.51 11449570 3853 46.03 2970 2995 2950 3860 2080 2970 2971.60 0.14 0 -161 3020 2995 2970 2945 2920 3007 2957 76 890 500 1960 5 1 15125000 451 22.11 0.74 12 0.03 135.00 4008.00 4455 20240425 -33.00 2790 20250203 6.99 3345 -10.76 20250102 2790 6.99 20250203 4455 -33.00 20240425 2790 6.99 20250203 0.30 N 014970 500 75 억 21726 N N 0 N 00 N