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
023600/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
20250312,160340,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8050,60,2,0.75,33892590,4240,35.87,8010,8050,7970,10380,5600,7990,7993.54,3.49,0,-672,8056,8022,7996,7962,7936,8010,7950,81,2390,500,5750,10,1,16170000,1302,2.43,0.24,12,0.03,3306.00,34139.00,11490,20240228,-29.94,7860,20241209,2.42,8240,-2.31,20250106,7860,2.42,20250214,11110,-27.54,20240326,7860,2.42,20241209,0.22,N,023600,500,80 억,,564800,N,N,1,N,00,N
20250312,150340,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8010,20,2,0.25,31540740,3947,33.39,8010,8030,7970,10380,5600,7990,7991.07,3.49,0,-489,8056,8022,7996,7962,7936,8010,7950,81,2390,500,5750,10,1,16170000,1295,2.42,0.23,12,0.02,3306.00,34139.00,11490,20240228,-30.29,7860,20241209,1.91,8240,-2.79,20250106,7860,1.91,20250214,11110,-27.90,20240326,7860,1.91,20241209,0.22,N,023600,500,80 억,,564800,N,N,0,N,00,N
20250312,140339,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7990,0,3,0.00,26284080,3290,27.83,8010,8030,7970,10380,5600,7990,7989.08,3.49,0,-438,8056,8022,7996,7962,7936,8010,7950,81,2390,500,5750,10,1,16170000,1292,2.42,0.23,12,0.02,3306.00,34139.00,11490,20240228,-30.46,7860,20241209,1.65,8240,-3.03,20250106,7860,1.65,20250214,11110,-28.08,20240326,7860,1.65,20241209,0.22,N,023600,500,80 억,,564800,N,N,0,N,00,N
20250312,130339,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7990,0,3,0.00,20005250,2505,21.19,8010,8030,7970,10380,5600,7990,7986.13,3.49,0,-205,8056,8022,7996,7962,7936,8010,7950,81,2390,500,5750,10,1,16170000,1292,2.42,0.23,12,0.02,3306.00,34139.00,11490,20240228,-30.46,7860,20241209,1.65,8240,-3.03,20250106,7860,1.65,20250214,11110,-28.08,20240326,7860,1.65,20241209,0.22,N,023600,500,80 억,,564800,N,N,0,N,00,N
20250312,120340,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8000,10,2,0.13,15185580,1902,16.09,8010,8030,7970,10380,5600,7990,7984.01,3.49,0,-153,8056,8022,7996,7962,7936,8010,7950,81,2390,500,5750,10,1,16170000,1294,2.42,0.23,12,0.01,3306.00,34139.00,11490,20240228,-30.37,7860,20241209,1.78,8240,-2.91,20250106,7860,1.78,20250214,11110,-27.99,20240326,7860,1.78,20241209,0.22,N,023600,500,80 억,,564800,N,N,0,N,00,N
20250312,110338,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8000,10,2,0.13,12449400,1560,13.20,8010,8030,7970,10380,5600,7990,7980.38,3.49,0,-153,8056,8022,7996,7962,7936,8010,7950,81,2390,500,5750,10,1,16170000,1294,2.42,0.23,12,0.01,3306.00,34139.00,11490,20240228,-30.37,7860,20241209,1.78,8240,-2.91,20250106,7860,1.78,20250214,11110,-27.99,20240326,7860,1.78,20241209,0.22,N,023600,500,80 억,,564800,N,N,0,N,00,N
20250312,100339,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7980,-10,5,-0.13,7004180,878,7.43,8010,8030,7970,10380,5600,7990,7977.43,3.49,0,-147,8056,8022,7996,7962,7936,8010,7950,81,2390,500,5750,10,1,16170000,1290,2.41,0.23,12,0.01,3306.00,34139.00,11490,20240228,-30.55,7860,20241209,1.53,8240,-3.16,20250106,7860,1.53,20250214,11110,-28.17,20240326,7860,1.53,20241209,0.22,N,023600,500,80 억,,564800,N,N,0,N,00,N
20250312,090340,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7990,0,3,0.00,343340,43,0.36,8010,8010,7980,10380,5600,7990,7984.65,3.49,0,-12,8056,8022,7996,7962,7936,8010,7950,81,2390,500,5750,10,1,16170000,1292,2.42,0.23,12,0.00,3306.00,34139.00,11490,20240228,-30.46,7860,20241209,1.65,8240,-3.03,20250106,7860,1.65,20250214,11110,-28.08,20240326,7860,1.65,20241209,0.22,N,023600,500,80 억,,564800,N,N,0,N,00,N
20250311,160336,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7990,-110,5,-1.36,94180380,11790,157.12,8010,8030,7970,10530,5670,8100,7988.16,3.50,0,-1682,8166,8132,8066,8032,7966,8150,8050,81,2430,500,5830,10,1,16170000,1292,2.42,0.23,12,0.07,3306.00,34139.00,11490,20240228,-30.46,7860,20241209,1.65,8240,-3.03,20250106,7860,1.65,20250214,11110,-28.08,20240326,7860,1.65,20241209,0.23,N,023600,500,80 억,,566482,N,N,0,N,00,N
20250311,150338,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7990,-110,5,-1.36,80524350,10081,134.34,8010,8030,7970,10530,5670,8100,7987.73,3.50,0,-1588,8166,8132,8066,8032,7966,8150,8050,81,2430,500,5830,10,1,16170000,1292,2.42,0.23,12,0.06,3306.00,34139.00,11490,20240228,-30.46,7860,20241209,1.65,8240,-3.03,20250106,7860,1.65,20250214,11110,-28.08,20240326,7860,1.65,20241209,0.23,N,023600,500,80 억,,566482,N,N,0,N,00,N
20250311,140338,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7980,-120,5,-1.48,65391830,8188,109.12,8010,8030,7970,10530,5670,8100,7986.30,3.50,0,-1304,8166,8132,8066,8032,7966,8150,8050,81,2430,500,5830,10,1,16170000,1290,2.41,0.23,12,0.05,3306.00,34139.00,11490,20240228,-30.55,7860,20241209,1.53,8240,-3.16,20250106,7860,1.53,20250214,11110,-28.17,20240326,7860,1.53,20241209,0.23,N,023600,500,80 억,,566482,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 20250312 160340 57 100.00 KOSDAQ 종이·목재 N N N N N 8050 60 2 0.75 33892590 4240 35.87 8010 8050 7970 10380 5600 7990 7993.54 3.49 0 -672 8056 8022 7996 7962 7936 8010 7950 81 2390 500 5750 10 1 16170000 1302 2.43 0.24 12 0.03 3306.00 34139.00 11490 20240228 -29.94 7860 20241209 2.42 8240 -2.31 20250106 7860 2.42 20250214 11110 -27.54 20240326 7860 2.42 20241209 0.22 N 023600 500 80 억 564800 N N 1 N 00 N
3 20250312 150340 57 100.00 KOSDAQ 종이·목재 N N N N N 8010 20 2 0.25 31540740 3947 33.39 8010 8030 7970 10380 5600 7990 7991.07 3.49 0 -489 8056 8022 7996 7962 7936 8010 7950 81 2390 500 5750 10 1 16170000 1295 2.42 0.23 12 0.02 3306.00 34139.00 11490 20240228 -30.29 7860 20241209 1.91 8240 -2.79 20250106 7860 1.91 20250214 11110 -27.90 20240326 7860 1.91 20241209 0.22 N 023600 500 80 억 564800 N N 0 N 00 N
4 20250312 140339 57 100.00 KOSDAQ 종이·목재 N N N N N 7990 0 3 0.00 26284080 3290 27.83 8010 8030 7970 10380 5600 7990 7989.08 3.49 0 -438 8056 8022 7996 7962 7936 8010 7950 81 2390 500 5750 10 1 16170000 1292 2.42 0.23 12 0.02 3306.00 34139.00 11490 20240228 -30.46 7860 20241209 1.65 8240 -3.03 20250106 7860 1.65 20250214 11110 -28.08 20240326 7860 1.65 20241209 0.22 N 023600 500 80 억 564800 N N 0 N 00 N
5 20250312 130339 57 100.00 KOSDAQ 종이·목재 N N N N N 7990 0 3 0.00 20005250 2505 21.19 8010 8030 7970 10380 5600 7990 7986.13 3.49 0 -205 8056 8022 7996 7962 7936 8010 7950 81 2390 500 5750 10 1 16170000 1292 2.42 0.23 12 0.02 3306.00 34139.00 11490 20240228 -30.46 7860 20241209 1.65 8240 -3.03 20250106 7860 1.65 20250214 11110 -28.08 20240326 7860 1.65 20241209 0.22 N 023600 500 80 억 564800 N N 0 N 00 N
6 20250312 120340 57 100.00 KOSDAQ 종이·목재 N N N N N 8000 10 2 0.13 15185580 1902 16.09 8010 8030 7970 10380 5600 7990 7984.01 3.49 0 -153 8056 8022 7996 7962 7936 8010 7950 81 2390 500 5750 10 1 16170000 1294 2.42 0.23 12 0.01 3306.00 34139.00 11490 20240228 -30.37 7860 20241209 1.78 8240 -2.91 20250106 7860 1.78 20250214 11110 -27.99 20240326 7860 1.78 20241209 0.22 N 023600 500 80 억 564800 N N 0 N 00 N
7 20250312 110338 57 100.00 KOSDAQ 종이·목재 N N N N N 8000 10 2 0.13 12449400 1560 13.20 8010 8030 7970 10380 5600 7990 7980.38 3.49 0 -153 8056 8022 7996 7962 7936 8010 7950 81 2390 500 5750 10 1 16170000 1294 2.42 0.23 12 0.01 3306.00 34139.00 11490 20240228 -30.37 7860 20241209 1.78 8240 -2.91 20250106 7860 1.78 20250214 11110 -27.99 20240326 7860 1.78 20241209 0.22 N 023600 500 80 억 564800 N N 0 N 00 N
8 20250312 100339 57 100.00 KOSDAQ 종이·목재 N N N N N 7980 -10 5 -0.13 7004180 878 7.43 8010 8030 7970 10380 5600 7990 7977.43 3.49 0 -147 8056 8022 7996 7962 7936 8010 7950 81 2390 500 5750 10 1 16170000 1290 2.41 0.23 12 0.01 3306.00 34139.00 11490 20240228 -30.55 7860 20241209 1.53 8240 -3.16 20250106 7860 1.53 20250214 11110 -28.17 20240326 7860 1.53 20241209 0.22 N 023600 500 80 억 564800 N N 0 N 00 N
9 20250312 090340 57 100.00 KOSDAQ 종이·목재 N N N N N 7990 0 3 0.00 343340 43 0.36 8010 8010 7980 10380 5600 7990 7984.65 3.49 0 -12 8056 8022 7996 7962 7936 8010 7950 81 2390 500 5750 10 1 16170000 1292 2.42 0.23 12 0.00 3306.00 34139.00 11490 20240228 -30.46 7860 20241209 1.65 8240 -3.03 20250106 7860 1.65 20250214 11110 -28.08 20240326 7860 1.65 20241209 0.22 N 023600 500 80 억 564800 N N 0 N 00 N
10 20250311 160336 57 100.00 KOSDAQ 종이·목재 N N N N N 7990 -110 5 -1.36 94180380 11790 157.12 8010 8030 7970 10530 5670 8100 7988.16 3.50 0 -1682 8166 8132 8066 8032 7966 8150 8050 81 2430 500 5830 10 1 16170000 1292 2.42 0.23 12 0.07 3306.00 34139.00 11490 20240228 -30.46 7860 20241209 1.65 8240 -3.03 20250106 7860 1.65 20250214 11110 -28.08 20240326 7860 1.65 20241209 0.23 N 023600 500 80 억 566482 N N 0 N 00 N
11 20250311 150338 57 100.00 KOSDAQ 종이·목재 N N N N N 7990 -110 5 -1.36 80524350 10081 134.34 8010 8030 7970 10530 5670 8100 7987.73 3.50 0 -1588 8166 8132 8066 8032 7966 8150 8050 81 2430 500 5830 10 1 16170000 1292 2.42 0.23 12 0.06 3306.00 34139.00 11490 20240228 -30.46 7860 20241209 1.65 8240 -3.03 20250106 7860 1.65 20250214 11110 -28.08 20240326 7860 1.65 20241209 0.23 N 023600 500 80 억 566482 N N 0 N 00 N
12 20250311 140338 57 100.00 KOSDAQ 종이·목재 N N N N N 7980 -120 5 -1.48 65391830 8188 109.12 8010 8030 7970 10530 5670 8100 7986.30 3.50 0 -1304 8166 8132 8066 8032 7966 8150 8050 81 2430 500 5830 10 1 16170000 1290 2.41 0.23 12 0.05 3306.00 34139.00 11490 20240228 -30.55 7860 20241209 1.53 8240 -3.16 20250106 7860 1.53 20250214 11110 -28.17 20240326 7860 1.53 20241209 0.23 N 023600 500 80 억 566482 N N 0 N 00 N