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
446070/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
20250312,161249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3885,15,2,0.39,107718566,27541,15.23,3870,3990,3865,5030,2710,3870,3911.21,1.03,0,-552,4126,3997,3871,3742,3616,4062,3807,106,1160,1000,2700,5,1,10611215,412,47.96,0.21,12,0.26,81.00,18090.00,5870,20240508,-33.82,3305,20241209,17.55,4000,-2.88,20250311,3420,13.60,20250203,5870,-33.82,20240508,3305,17.55,20241209,2.34,N,446070,1000,106 억,,109127,N,N,11,N,00,N
20250312,151252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3870,0,3,0.00,100162876,25593,14.15,3870,3990,3870,5030,2710,3870,3913.68,1.03,0,-842,4126,3997,3871,3742,3616,4062,3807,106,1160,1000,2700,5,1,10611215,411,47.78,0.21,12,0.24,81.00,18090.00,5870,20240508,-34.07,3305,20241209,17.10,4000,-3.25,20250311,3420,13.16,20250203,5870,-34.07,20240508,3305,17.10,20241209,2.34,N,446070,1000,106 억,,109127,N,N,2,N,00,N
20250312,141246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3905,35,2,0.90,81762411,20864,11.54,3870,3990,3870,5030,2710,3870,3918.83,1.03,0,-264,4126,3997,3871,3742,3616,4062,3807,106,1160,1000,2700,5,1,10611215,414,48.21,0.22,12,0.20,81.00,18090.00,5870,20240508,-33.48,3305,20241209,18.15,4000,-2.38,20250311,3420,14.18,20250203,5870,-33.48,20240508,3305,18.15,20241209,2.34,N,446070,1000,106 억,,109127,N,N,2,N,00,N
20250312,131248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3930,60,2,1.55,67186331,17149,9.48,3870,3990,3870,5030,2710,3870,3917.80,1.03,0,300,4126,3997,3871,3742,3616,4062,3807,106,1160,1000,2700,5,1,10611215,417,48.52,0.22,12,0.16,81.00,18090.00,5870,20240508,-33.05,3305,20241209,18.91,4000,-1.75,20250311,3420,14.91,20250203,5870,-33.05,20240508,3305,18.91,20241209,2.34,N,446070,1000,106 억,,109127,N,N,2,N,00,N
20250312,121252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3930,60,2,1.55,53649051,13703,7.58,3870,3990,3870,5030,2710,3870,3915.13,1.03,0,268,4126,3997,3871,3742,3616,4062,3807,106,1160,1000,2700,5,1,10611215,417,48.52,0.22,12,0.13,81.00,18090.00,5870,20240508,-33.05,3305,20241209,18.91,4000,-1.75,20250311,3420,14.91,20250203,5870,-33.05,20240508,3305,18.91,20241209,2.34,N,446070,1000,106 억,,109127,N,N,2,N,00,N
20250312,111242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3935,65,2,1.68,47785982,12207,6.75,3870,3990,3870,5030,2710,3870,3914.64,1.03,0,230,4126,3997,3871,3742,3616,4062,3807,106,1160,1000,2700,5,1,10611215,418,48.58,0.22,12,0.12,81.00,18090.00,5870,20240508,-32.96,3305,20241209,19.06,4000,-1.62,20250311,3420,15.06,20250203,5870,-32.96,20240508,3305,19.06,20241209,2.34,N,446070,1000,106 억,,109127,N,N,2,N,00,N
20250312,101245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3930,60,2,1.55,37647082,9634,5.33,3870,3990,3870,5030,2710,3870,3907.73,1.03,0,696,4126,3997,3871,3742,3616,4062,3807,106,1160,1000,2700,5,1,10611215,417,48.52,0.22,12,0.09,81.00,18090.00,5870,20240508,-33.05,3305,20241209,18.91,4000,-1.75,20250311,3420,14.91,20250203,5870,-33.05,20240508,3305,18.91,20241209,2.34,N,446070,1000,106 억,,109127,N,N,2,N,00,N
20250312,091253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3905,35,2,0.90,17368331,4455,2.46,3870,3990,3870,5030,2710,3870,3898.62,1.03,0,368,4126,3997,3871,3742,3616,4062,3807,106,1160,1000,2700,5,1,10611215,414,48.21,0.22,12,0.04,81.00,18090.00,5870,20240508,-33.48,3305,20241209,18.15,4000,-2.38,20250311,3420,14.18,20250203,5870,-33.48,20240508,3305,18.15,20241209,2.34,N,446070,1000,106 억,,109127,N,N,2,N,00,N
20250311,161238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3870,160,2,4.31,696785617,179812,463.77,3820,4000,3745,4820,2600,3710,3875.08,1.08,0,-5475,3740,3725,3705,3690,3670,3715,3680,106,1110,1000,2590,5,1,10611215,411,47.78,0.21,12,1.69,81.00,18090.00,5910,20240227,-34.52,3305,20241209,17.10,4000,-3.25,20250311,3420,13.16,20250203,5870,-34.07,20240508,3305,17.10,20241209,2.34,N,446070,1000,106 억,,114325,N,N,2,N,00,N
20250311,151241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3910,200,2,5.39,681271898,175819,453.47,3820,4000,3745,4820,2600,3710,3874.85,1.08,0,-5414,3740,3725,3705,3690,3670,3715,3680,106,1110,1000,2590,5,1,10611215,415,48.27,0.22,12,1.66,81.00,18090.00,5910,20240227,-33.84,3305,20241209,18.31,4000,-2.25,20250311,3420,14.33,20250203,5870,-33.39,20240508,3305,18.31,20241209,2.34,N,446070,1000,106 억,,114325,N,N,1,N,00,N
20250311,141245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3905,195,2,5.26,615480237,158948,409.96,3820,4000,3745,4820,2600,3710,3872.21,1.08,0,-4139,3740,3725,3705,3690,3670,3715,3680,106,1110,1000,2590,5,1,10611215,414,48.21,0.22,12,1.50,81.00,18090.00,5910,20240227,-33.93,3305,20241209,18.15,4000,-2.38,20250311,3420,14.18,20250203,5870,-33.48,20240508,3305,18.15,20241209,2.34,N,446070,1000,106 억,,114325,N,N,1,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 161249 57 100.00 KOSPI 종이·목재 N N N N N 3885 15 2 0.39 107718566 27541 15.23 3870 3990 3865 5030 2710 3870 3911.21 1.03 0 -552 4126 3997 3871 3742 3616 4062 3807 106 1160 1000 2700 5 1 10611215 412 47.96 0.21 12 0.26 81.00 18090.00 5870 20240508 -33.82 3305 20241209 17.55 4000 -2.88 20250311 3420 13.60 20250203 5870 -33.82 20240508 3305 17.55 20241209 2.34 N 446070 1000 106 억 109127 N N 11 N 00 N
3 20250312 151252 57 100.00 KOSPI 종이·목재 N N N N N 3870 0 3 0.00 100162876 25593 14.15 3870 3990 3870 5030 2710 3870 3913.68 1.03 0 -842 4126 3997 3871 3742 3616 4062 3807 106 1160 1000 2700 5 1 10611215 411 47.78 0.21 12 0.24 81.00 18090.00 5870 20240508 -34.07 3305 20241209 17.10 4000 -3.25 20250311 3420 13.16 20250203 5870 -34.07 20240508 3305 17.10 20241209 2.34 N 446070 1000 106 억 109127 N N 2 N 00 N
4 20250312 141246 57 100.00 KOSPI 종이·목재 N N N N N 3905 35 2 0.90 81762411 20864 11.54 3870 3990 3870 5030 2710 3870 3918.83 1.03 0 -264 4126 3997 3871 3742 3616 4062 3807 106 1160 1000 2700 5 1 10611215 414 48.21 0.22 12 0.20 81.00 18090.00 5870 20240508 -33.48 3305 20241209 18.15 4000 -2.38 20250311 3420 14.18 20250203 5870 -33.48 20240508 3305 18.15 20241209 2.34 N 446070 1000 106 억 109127 N N 2 N 00 N
5 20250312 131248 57 100.00 KOSPI 종이·목재 N N N N N 3930 60 2 1.55 67186331 17149 9.48 3870 3990 3870 5030 2710 3870 3917.80 1.03 0 300 4126 3997 3871 3742 3616 4062 3807 106 1160 1000 2700 5 1 10611215 417 48.52 0.22 12 0.16 81.00 18090.00 5870 20240508 -33.05 3305 20241209 18.91 4000 -1.75 20250311 3420 14.91 20250203 5870 -33.05 20240508 3305 18.91 20241209 2.34 N 446070 1000 106 억 109127 N N 2 N 00 N
6 20250312 121252 57 100.00 KOSPI 종이·목재 N N N N N 3930 60 2 1.55 53649051 13703 7.58 3870 3990 3870 5030 2710 3870 3915.13 1.03 0 268 4126 3997 3871 3742 3616 4062 3807 106 1160 1000 2700 5 1 10611215 417 48.52 0.22 12 0.13 81.00 18090.00 5870 20240508 -33.05 3305 20241209 18.91 4000 -1.75 20250311 3420 14.91 20250203 5870 -33.05 20240508 3305 18.91 20241209 2.34 N 446070 1000 106 억 109127 N N 2 N 00 N
7 20250312 111242 57 100.00 KOSPI 종이·목재 N N N N N 3935 65 2 1.68 47785982 12207 6.75 3870 3990 3870 5030 2710 3870 3914.64 1.03 0 230 4126 3997 3871 3742 3616 4062 3807 106 1160 1000 2700 5 1 10611215 418 48.58 0.22 12 0.12 81.00 18090.00 5870 20240508 -32.96 3305 20241209 19.06 4000 -1.62 20250311 3420 15.06 20250203 5870 -32.96 20240508 3305 19.06 20241209 2.34 N 446070 1000 106 억 109127 N N 2 N 00 N
8 20250312 101245 57 100.00 KOSPI 종이·목재 N N N N N 3930 60 2 1.55 37647082 9634 5.33 3870 3990 3870 5030 2710 3870 3907.73 1.03 0 696 4126 3997 3871 3742 3616 4062 3807 106 1160 1000 2700 5 1 10611215 417 48.52 0.22 12 0.09 81.00 18090.00 5870 20240508 -33.05 3305 20241209 18.91 4000 -1.75 20250311 3420 14.91 20250203 5870 -33.05 20240508 3305 18.91 20241209 2.34 N 446070 1000 106 억 109127 N N 2 N 00 N
9 20250312 091253 57 100.00 KOSPI 종이·목재 N N N N N 3905 35 2 0.90 17368331 4455 2.46 3870 3990 3870 5030 2710 3870 3898.62 1.03 0 368 4126 3997 3871 3742 3616 4062 3807 106 1160 1000 2700 5 1 10611215 414 48.21 0.22 12 0.04 81.00 18090.00 5870 20240508 -33.48 3305 20241209 18.15 4000 -2.38 20250311 3420 14.18 20250203 5870 -33.48 20240508 3305 18.15 20241209 2.34 N 446070 1000 106 억 109127 N N 2 N 00 N
10 20250311 161238 57 100.00 KOSPI 종이·목재 N N N N N 3870 160 2 4.31 696785617 179812 463.77 3820 4000 3745 4820 2600 3710 3875.08 1.08 0 -5475 3740 3725 3705 3690 3670 3715 3680 106 1110 1000 2590 5 1 10611215 411 47.78 0.21 12 1.69 81.00 18090.00 5910 20240227 -34.52 3305 20241209 17.10 4000 -3.25 20250311 3420 13.16 20250203 5870 -34.07 20240508 3305 17.10 20241209 2.34 N 446070 1000 106 억 114325 N N 2 N 00 N
11 20250311 151241 57 100.00 KOSPI 종이·목재 N N N N N 3910 200 2 5.39 681271898 175819 453.47 3820 4000 3745 4820 2600 3710 3874.85 1.08 0 -5414 3740 3725 3705 3690 3670 3715 3680 106 1110 1000 2590 5 1 10611215 415 48.27 0.22 12 1.66 81.00 18090.00 5910 20240227 -33.84 3305 20241209 18.31 4000 -2.25 20250311 3420 14.33 20250203 5870 -33.39 20240508 3305 18.31 20241209 2.34 N 446070 1000 106 억 114325 N N 1 N 00 N
12 20250311 141245 57 100.00 KOSPI 종이·목재 N N N N N 3905 195 2 5.26 615480237 158948 409.96 3820 4000 3745 4820 2600 3710 3872.21 1.08 0 -4139 3740 3725 3705 3690 3670 3715 3680 106 1110 1000 2590 5 1 10611215 414 48.21 0.22 12 1.50 81.00 18090.00 5910 20240227 -33.93 3305 20241209 18.15 4000 -2.38 20250311 3420 14.18 20250203 5870 -33.48 20240508 3305 18.15 20241209 2.34 N 446070 1000 106 억 114325 N N 1 N 00 N