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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009580/price/prices-20250301.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
20250312,160240,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2825,10,2,0.36,340444185,119622,65.98,2840,2900,2815,3655,1975,2815,2846.01,1.33,0,-31334,2925,2870,2810,2755,2695,2897,2782,1559,840,2500,2020,5,1,62368324,1762,-8.00,0.28,12,0.19,-353.00,9963.00,3425,20250102,-17.52,2340,20241210,20.73,3425,-17.52,20250102,2600,8.65,20250203,3425,-17.52,20250102,2340,20.73,20241210,0.90,N,009580,2500,1559 억,,830078,N,N,75,N,00,N
20250312,150241,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2845,30,2,1.07,312215100,109653,60.48,2840,2900,2815,3655,1975,2815,2847.30,1.33,0,-32158,2925,2870,2810,2755,2695,2897,2782,1559,840,2500,2020,5,1,62368324,1774,-8.06,0.29,12,0.18,-353.00,9963.00,3425,20250102,-16.93,2340,20241210,21.58,3425,-16.93,20250102,2600,9.42,20250203,3425,-16.93,20250102,2340,21.58,20241210,0.90,N,009580,2500,1559 억,,830078,N,N,10,N,00,N
20250312,140240,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2845,30,2,1.07,287680395,101003,55.71,2840,2900,2815,3655,1975,2815,2848.24,1.33,0,-32761,2925,2870,2810,2755,2695,2897,2782,1559,840,2500,2020,5,1,62368324,1774,-8.06,0.29,12,0.16,-353.00,9963.00,3425,20250102,-16.93,2340,20241210,21.58,3425,-16.93,20250102,2600,9.42,20250203,3425,-16.93,20250102,2340,21.58,20241210,0.90,N,009580,2500,1559 억,,830078,N,N,10,N,00,N
20250312,130240,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2850,35,2,1.24,259966770,91248,50.33,2840,2900,2815,3655,1975,2815,2849.01,1.33,0,-31968,2925,2870,2810,2755,2695,2897,2782,1559,840,2500,2020,5,1,62368324,1777,-8.07,0.29,12,0.15,-353.00,9963.00,3425,20250102,-16.79,2340,20241210,21.79,3425,-16.79,20250102,2600,9.62,20250203,3425,-16.79,20250102,2340,21.79,20241210,0.90,N,009580,2500,1559 억,,830078,N,N,10,N,00,N
20250312,120241,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2850,35,2,1.24,236363160,82957,45.76,2840,2900,2815,3655,1975,2815,2849.23,1.33,0,-28834,2925,2870,2810,2755,2695,2897,2782,1559,840,2500,2020,5,1,62368324,1777,-8.07,0.29,12,0.13,-353.00,9963.00,3425,20250102,-16.79,2340,20241210,21.79,3425,-16.79,20250102,2600,9.62,20250203,3425,-16.79,20250102,2340,21.79,20241210,0.90,N,009580,2500,1559 억,,830078,N,N,10,N,00,N
20250312,110239,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2850,35,2,1.24,220210505,77289,42.63,2840,2900,2815,3655,1975,2815,2849.18,1.33,0,-26506,2925,2870,2810,2755,2695,2897,2782,1559,840,2500,2020,5,1,62368324,1777,-8.07,0.29,12,0.12,-353.00,9963.00,3425,20250102,-16.79,2340,20241210,21.79,3425,-16.79,20250102,2600,9.62,20250203,3425,-16.79,20250102,2340,21.79,20241210,0.90,N,009580,2500,1559 억,,830078,N,N,10,N,00,N
20250312,100240,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,45,2,1.60,98628850,34772,19.18,2840,2865,2815,3655,1975,2815,2836.44,1.33,0,-2325,2925,2870,2810,2755,2695,2897,2782,1559,840,2500,2020,5,1,62368324,1784,-8.10,0.29,12,0.06,-353.00,9963.00,3425,20250102,-16.50,2340,20241210,22.22,3425,-16.50,20250102,2600,10.00,20250203,3425,-16.50,20250102,2340,22.22,20241210,0.90,N,009580,2500,1559 억,,830078,N,N,10,N,00,N
20250312,090241,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2830,15,2,0.53,24735800,8763,4.83,2840,2845,2815,3655,1975,2815,2822.75,1.33,0,2870,2925,2870,2810,2755,2695,2897,2782,1559,840,2500,2020,5,1,62368324,1765,-8.02,0.28,12,0.01,-353.00,9963.00,3425,20250102,-17.37,2340,20241210,20.94,3425,-17.37,20250102,2600,8.85,20250203,3425,-17.37,20250102,2340,20.94,20241210,0.90,N,009580,2500,1559 억,,830078,N,N,10,N,00,N
20250311,160239,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2815,-35,5,-1.23,505588776,179888,62.38,2765,2865,2750,3705,1995,2850,2810.58,1.30,0,1562,2936,2892,2851,2807,2766,2915,2830,1559,855,2500,2050,5,1,62368324,1756,-7.97,0.28,12,0.29,-353.00,9963.00,3425,20250102,-17.81,2340,20241210,20.30,3425,-17.81,20250102,2600,8.27,20250203,3425,-17.81,20250102,2340,20.30,20241210,0.92,N,009580,2500,1559 억,,812763,N,N,10,N,00,N
20250311,150239,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2825,-25,5,-0.88,485724861,172833,59.93,2765,2865,2750,3705,1995,2850,2810.37,1.30,0,1678,2936,2892,2851,2807,2766,2915,2830,1559,855,2500,2050,5,1,62368324,1762,-8.00,0.28,12,0.28,-353.00,9963.00,3425,20250102,-17.52,2340,20241210,20.73,3425,-17.52,20250102,2600,8.65,20250203,3425,-17.52,20250102,2340,20.73,20241210,0.92,N,009580,2500,1559 억,,812763,N,N,9,N,00,N
20250311,140239,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2830,-20,5,-0.70,446251476,158833,55.08,2765,2865,2750,3705,1995,2850,2809.56,1.30,0,1541,2936,2892,2851,2807,2766,2915,2830,1559,855,2500,2050,5,1,62368324,1765,-8.02,0.28,12,0.25,-353.00,9963.00,3425,20250102,-17.37,2340,20241210,20.94,3425,-17.37,20250102,2600,8.85,20250203,3425,-17.37,20250102,2340,20.94,20241210,0.92,N,009580,2500,1559 억,,812763,N,N,9,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 20250312 160240 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2825 10 2 0.36 340444185 119622 65.98 2840 2900 2815 3655 1975 2815 2846.01 1.33 0 -31334 2925 2870 2810 2755 2695 2897 2782 1559 840 2500 2020 5 1 62368324 1762 -8.00 0.28 12 0.19 -353.00 9963.00 3425 20250102 -17.52 2340 20241210 20.73 3425 -17.52 20250102 2600 8.65 20250203 3425 -17.52 20250102 2340 20.73 20241210 0.90 N 009580 2500 1559 억 830078 N N 75 N 00 N
3 20250312 150241 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2845 30 2 1.07 312215100 109653 60.48 2840 2900 2815 3655 1975 2815 2847.30 1.33 0 -32158 2925 2870 2810 2755 2695 2897 2782 1559 840 2500 2020 5 1 62368324 1774 -8.06 0.29 12 0.18 -353.00 9963.00 3425 20250102 -16.93 2340 20241210 21.58 3425 -16.93 20250102 2600 9.42 20250203 3425 -16.93 20250102 2340 21.58 20241210 0.90 N 009580 2500 1559 억 830078 N N 10 N 00 N
4 20250312 140240 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2845 30 2 1.07 287680395 101003 55.71 2840 2900 2815 3655 1975 2815 2848.24 1.33 0 -32761 2925 2870 2810 2755 2695 2897 2782 1559 840 2500 2020 5 1 62368324 1774 -8.06 0.29 12 0.16 -353.00 9963.00 3425 20250102 -16.93 2340 20241210 21.58 3425 -16.93 20250102 2600 9.42 20250203 3425 -16.93 20250102 2340 21.58 20241210 0.90 N 009580 2500 1559 억 830078 N N 10 N 00 N
5 20250312 130240 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2850 35 2 1.24 259966770 91248 50.33 2840 2900 2815 3655 1975 2815 2849.01 1.33 0 -31968 2925 2870 2810 2755 2695 2897 2782 1559 840 2500 2020 5 1 62368324 1777 -8.07 0.29 12 0.15 -353.00 9963.00 3425 20250102 -16.79 2340 20241210 21.79 3425 -16.79 20250102 2600 9.62 20250203 3425 -16.79 20250102 2340 21.79 20241210 0.90 N 009580 2500 1559 억 830078 N N 10 N 00 N
6 20250312 120241 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2850 35 2 1.24 236363160 82957 45.76 2840 2900 2815 3655 1975 2815 2849.23 1.33 0 -28834 2925 2870 2810 2755 2695 2897 2782 1559 840 2500 2020 5 1 62368324 1777 -8.07 0.29 12 0.13 -353.00 9963.00 3425 20250102 -16.79 2340 20241210 21.79 3425 -16.79 20250102 2600 9.62 20250203 3425 -16.79 20250102 2340 21.79 20241210 0.90 N 009580 2500 1559 억 830078 N N 10 N 00 N
7 20250312 110239 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2850 35 2 1.24 220210505 77289 42.63 2840 2900 2815 3655 1975 2815 2849.18 1.33 0 -26506 2925 2870 2810 2755 2695 2897 2782 1559 840 2500 2020 5 1 62368324 1777 -8.07 0.29 12 0.12 -353.00 9963.00 3425 20250102 -16.79 2340 20241210 21.79 3425 -16.79 20250102 2600 9.62 20250203 3425 -16.79 20250102 2340 21.79 20241210 0.90 N 009580 2500 1559 억 830078 N N 10 N 00 N
8 20250312 100240 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2860 45 2 1.60 98628850 34772 19.18 2840 2865 2815 3655 1975 2815 2836.44 1.33 0 -2325 2925 2870 2810 2755 2695 2897 2782 1559 840 2500 2020 5 1 62368324 1784 -8.10 0.29 12 0.06 -353.00 9963.00 3425 20250102 -16.50 2340 20241210 22.22 3425 -16.50 20250102 2600 10.00 20250203 3425 -16.50 20250102 2340 22.22 20241210 0.90 N 009580 2500 1559 억 830078 N N 10 N 00 N
9 20250312 090241 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2830 15 2 0.53 24735800 8763 4.83 2840 2845 2815 3655 1975 2815 2822.75 1.33 0 2870 2925 2870 2810 2755 2695 2897 2782 1559 840 2500 2020 5 1 62368324 1765 -8.02 0.28 12 0.01 -353.00 9963.00 3425 20250102 -17.37 2340 20241210 20.94 3425 -17.37 20250102 2600 8.85 20250203 3425 -17.37 20250102 2340 20.94 20241210 0.90 N 009580 2500 1559 억 830078 N N 10 N 00 N
10 20250311 160239 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2815 -35 5 -1.23 505588776 179888 62.38 2765 2865 2750 3705 1995 2850 2810.58 1.30 0 1562 2936 2892 2851 2807 2766 2915 2830 1559 855 2500 2050 5 1 62368324 1756 -7.97 0.28 12 0.29 -353.00 9963.00 3425 20250102 -17.81 2340 20241210 20.30 3425 -17.81 20250102 2600 8.27 20250203 3425 -17.81 20250102 2340 20.30 20241210 0.92 N 009580 2500 1559 억 812763 N N 10 N 00 N
11 20250311 150239 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2825 -25 5 -0.88 485724861 172833 59.93 2765 2865 2750 3705 1995 2850 2810.37 1.30 0 1678 2936 2892 2851 2807 2766 2915 2830 1559 855 2500 2050 5 1 62368324 1762 -8.00 0.28 12 0.28 -353.00 9963.00 3425 20250102 -17.52 2340 20241210 20.73 3425 -17.52 20250102 2600 8.65 20250203 3425 -17.52 20250102 2340 20.73 20241210 0.92 N 009580 2500 1559 억 812763 N N 9 N 00 N
12 20250311 140239 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2830 -20 5 -0.70 446251476 158833 55.08 2765 2865 2750 3705 1995 2850 2809.56 1.30 0 1541 2936 2892 2851 2807 2766 2915 2830 1559 855 2500 2050 5 1 62368324 1765 -8.02 0.28 12 0.25 -353.00 9963.00 3425 20250102 -17.37 2340 20241210 20.94 3425 -17.37 20250102 2600 8.85 20250203 3425 -17.37 20250102 2340 20.94 20241210 0.92 N 009580 2500 1559 억 812763 N N 9 N 00 N