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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160344,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8250,0,3,0.00,45392940,5532,14.88,8230,8250,8160,10720,5780,8250,8205.52,3.51,0,-1017,8396,8322,8186,8112,7976,8360,8150,81,2470,500,5940,10,1,16170000,1334,2.50,0.24,12,0.03,3306.00,34139.00,11380,20240306,-27.50,7860,20241209,4.96,8260,-0.12,20250317,7860,4.96,20250214,11110,-25.74,20240326,7860,4.96,20241209,0.20,N,023600,500,80 억,,567076,N,N,0,N,00,N
20250318,150346,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8210,-40,5,-0.48,37837830,4614,12.41,8230,8240,8160,10720,5780,8250,8200.66,3.51,0,-357,8396,8322,8186,8112,7976,8360,8150,81,2470,500,5940,10,1,16170000,1328,2.48,0.24,12,0.03,3306.00,34139.00,11380,20240306,-27.86,7860,20241209,4.45,8260,-0.61,20250317,7860,4.45,20250214,11110,-26.10,20240326,7860,4.45,20241209,0.20,N,023600,500,80 억,,567076,N,N,0,N,00,N
20250318,140345,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8200,-50,5,-0.61,33482200,4083,10.98,8230,8240,8160,10720,5780,8250,8200.39,3.51,0,-235,8396,8322,8186,8112,7976,8360,8150,81,2470,500,5940,10,1,16170000,1326,2.48,0.24,12,0.03,3306.00,34139.00,11380,20240306,-27.94,7860,20241209,4.33,8260,-0.73,20250317,7860,4.33,20250214,11110,-26.19,20240326,7860,4.33,20241209,0.20,N,023600,500,80 억,,567076,N,N,0,N,00,N
20250318,130345,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8200,-50,5,-0.61,28832810,3516,9.46,8230,8240,8160,10720,5780,8250,8200.46,3.51,0,-105,8396,8322,8186,8112,7976,8360,8150,81,2470,500,5940,10,1,16170000,1326,2.48,0.24,12,0.02,3306.00,34139.00,11380,20240306,-27.94,7860,20241209,4.33,8260,-0.73,20250317,7860,4.33,20250214,11110,-26.19,20240326,7860,4.33,20241209,0.20,N,023600,500,80 억,,567076,N,N,0,N,00,N
20250318,120344,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8220,-30,5,-0.36,25415920,3100,8.34,8230,8240,8160,10720,5780,8250,8198.68,3.51,0,-24,8396,8322,8186,8112,7976,8360,8150,81,2470,500,5940,10,1,16170000,1329,2.49,0.24,12,0.02,3306.00,34139.00,11380,20240306,-27.77,7860,20241209,4.58,8260,-0.48,20250317,7860,4.58,20250214,11110,-26.01,20240326,7860,4.58,20241209,0.20,N,023600,500,80 억,,567076,N,N,0,N,00,N
20250318,110344,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8220,-30,5,-0.36,21639030,2640,7.10,8230,8230,8160,10720,5780,8250,8196.60,3.51,0,-8,8396,8322,8186,8112,7976,8360,8150,81,2470,500,5940,10,1,16170000,1329,2.49,0.24,12,0.02,3306.00,34139.00,11380,20240306,-27.77,7860,20241209,4.58,8260,-0.48,20250317,7860,4.58,20250214,11110,-26.01,20240326,7860,4.58,20241209,0.20,N,023600,500,80 억,,567076,N,N,0,N,00,N
20250318,100345,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8200,-50,5,-0.61,15820650,1931,5.19,8230,8230,8160,10720,5780,8250,8192.98,3.51,0,-19,8396,8322,8186,8112,7976,8360,8150,81,2470,500,5940,10,1,16170000,1326,2.48,0.24,12,0.01,3306.00,34139.00,11380,20240306,-27.94,7860,20241209,4.33,8260,-0.73,20250317,7860,4.33,20250214,11110,-26.19,20240326,7860,4.33,20241209,0.20,N,023600,500,80 억,,567076,N,N,0,N,00,N
20250318,090345,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8190,-60,5,-0.73,147670,18,0.05,8230,8230,8190,10720,5780,8250,8203.89,3.51,0,10,8396,8322,8186,8112,7976,8360,8150,81,2470,500,5940,10,1,16170000,1324,2.48,0.24,12,0.00,3306.00,34139.00,11380,20240306,-28.03,7860,20241209,4.20,8260,-0.85,20250317,7860,4.20,20250214,11110,-26.28,20240326,7860,4.20,20241209,0.20,N,023600,500,80 억,,567076,N,N,0,N,00,N
20250317,160345,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8250,160,2,1.98,303263435,37171,407.67,8090,8260,8050,10510,5670,8090,8158.60,3.52,0,-1336,8156,8122,8056,8022,7956,8140,8040,81,2420,500,5820,10,1,16170000,1334,2.50,0.24,12,0.23,3306.00,34139.00,11420,20240305,-27.76,7860,20241209,4.96,8260,-0.12,20250317,7860,4.96,20250214,11110,-25.74,20240326,7860,4.96,20241209,0.20,N,023600,500,80 억,,568474,N,N,0,N,00,N
20250317,150344,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8200,110,2,1.36,277575585,34046,373.39,8090,8260,8050,10510,5670,8090,8152.96,3.52,0,388,8156,8122,8056,8022,7956,8140,8040,81,2420,500,5820,10,1,16170000,1326,2.48,0.24,12,0.21,3306.00,34139.00,11420,20240305,-28.20,7860,20241209,4.33,8260,-0.73,20250317,7860,4.33,20250214,11110,-26.19,20240326,7860,4.33,20241209,0.20,N,023600,500,80 억,,568474,N,N,0,N,00,N
20250317,140344,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8140,50,2,0.62,168514065,20753,227.60,8090,8250,8050,10510,5670,8090,8119.99,3.52,0,1536,8156,8122,8056,8022,7956,8140,8040,81,2420,500,5820,10,1,16170000,1316,2.46,0.24,12,0.13,3306.00,34139.00,11420,20240305,-28.72,7860,20241209,3.56,8250,-1.33,20250317,7860,3.56,20250214,11110,-26.73,20240326,7860,3.56,20241209,0.20,N,023600,500,80 억,,568474,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 20250318 160344 57 100.00 KOSDAQ 종이·목재 N N N N N 8250 0 3 0.00 45392940 5532 14.88 8230 8250 8160 10720 5780 8250 8205.52 3.51 0 -1017 8396 8322 8186 8112 7976 8360 8150 81 2470 500 5940 10 1 16170000 1334 2.50 0.24 12 0.03 3306.00 34139.00 11380 20240306 -27.50 7860 20241209 4.96 8260 -0.12 20250317 7860 4.96 20250214 11110 -25.74 20240326 7860 4.96 20241209 0.20 N 023600 500 80 억 567076 N N 0 N 00 N
3 20250318 150346 57 100.00 KOSDAQ 종이·목재 N N N N N 8210 -40 5 -0.48 37837830 4614 12.41 8230 8240 8160 10720 5780 8250 8200.66 3.51 0 -357 8396 8322 8186 8112 7976 8360 8150 81 2470 500 5940 10 1 16170000 1328 2.48 0.24 12 0.03 3306.00 34139.00 11380 20240306 -27.86 7860 20241209 4.45 8260 -0.61 20250317 7860 4.45 20250214 11110 -26.10 20240326 7860 4.45 20241209 0.20 N 023600 500 80 억 567076 N N 0 N 00 N
4 20250318 140345 57 100.00 KOSDAQ 종이·목재 N N N N N 8200 -50 5 -0.61 33482200 4083 10.98 8230 8240 8160 10720 5780 8250 8200.39 3.51 0 -235 8396 8322 8186 8112 7976 8360 8150 81 2470 500 5940 10 1 16170000 1326 2.48 0.24 12 0.03 3306.00 34139.00 11380 20240306 -27.94 7860 20241209 4.33 8260 -0.73 20250317 7860 4.33 20250214 11110 -26.19 20240326 7860 4.33 20241209 0.20 N 023600 500 80 억 567076 N N 0 N 00 N
5 20250318 130345 57 100.00 KOSDAQ 종이·목재 N N N N N 8200 -50 5 -0.61 28832810 3516 9.46 8230 8240 8160 10720 5780 8250 8200.46 3.51 0 -105 8396 8322 8186 8112 7976 8360 8150 81 2470 500 5940 10 1 16170000 1326 2.48 0.24 12 0.02 3306.00 34139.00 11380 20240306 -27.94 7860 20241209 4.33 8260 -0.73 20250317 7860 4.33 20250214 11110 -26.19 20240326 7860 4.33 20241209 0.20 N 023600 500 80 억 567076 N N 0 N 00 N
6 20250318 120344 57 100.00 KOSDAQ 종이·목재 N N N N N 8220 -30 5 -0.36 25415920 3100 8.34 8230 8240 8160 10720 5780 8250 8198.68 3.51 0 -24 8396 8322 8186 8112 7976 8360 8150 81 2470 500 5940 10 1 16170000 1329 2.49 0.24 12 0.02 3306.00 34139.00 11380 20240306 -27.77 7860 20241209 4.58 8260 -0.48 20250317 7860 4.58 20250214 11110 -26.01 20240326 7860 4.58 20241209 0.20 N 023600 500 80 억 567076 N N 0 N 00 N
7 20250318 110344 57 100.00 KOSDAQ 종이·목재 N N N N N 8220 -30 5 -0.36 21639030 2640 7.10 8230 8230 8160 10720 5780 8250 8196.60 3.51 0 -8 8396 8322 8186 8112 7976 8360 8150 81 2470 500 5940 10 1 16170000 1329 2.49 0.24 12 0.02 3306.00 34139.00 11380 20240306 -27.77 7860 20241209 4.58 8260 -0.48 20250317 7860 4.58 20250214 11110 -26.01 20240326 7860 4.58 20241209 0.20 N 023600 500 80 억 567076 N N 0 N 00 N
8 20250318 100345 57 100.00 KOSDAQ 종이·목재 N N N N N 8200 -50 5 -0.61 15820650 1931 5.19 8230 8230 8160 10720 5780 8250 8192.98 3.51 0 -19 8396 8322 8186 8112 7976 8360 8150 81 2470 500 5940 10 1 16170000 1326 2.48 0.24 12 0.01 3306.00 34139.00 11380 20240306 -27.94 7860 20241209 4.33 8260 -0.73 20250317 7860 4.33 20250214 11110 -26.19 20240326 7860 4.33 20241209 0.20 N 023600 500 80 억 567076 N N 0 N 00 N
9 20250318 090345 57 100.00 KOSDAQ 종이·목재 N N N N N 8190 -60 5 -0.73 147670 18 0.05 8230 8230 8190 10720 5780 8250 8203.89 3.51 0 10 8396 8322 8186 8112 7976 8360 8150 81 2470 500 5940 10 1 16170000 1324 2.48 0.24 12 0.00 3306.00 34139.00 11380 20240306 -28.03 7860 20241209 4.20 8260 -0.85 20250317 7860 4.20 20250214 11110 -26.28 20240326 7860 4.20 20241209 0.20 N 023600 500 80 억 567076 N N 0 N 00 N
10 20250317 160345 57 100.00 KOSDAQ 종이·목재 N N N N N 8250 160 2 1.98 303263435 37171 407.67 8090 8260 8050 10510 5670 8090 8158.60 3.52 0 -1336 8156 8122 8056 8022 7956 8140 8040 81 2420 500 5820 10 1 16170000 1334 2.50 0.24 12 0.23 3306.00 34139.00 11420 20240305 -27.76 7860 20241209 4.96 8260 -0.12 20250317 7860 4.96 20250214 11110 -25.74 20240326 7860 4.96 20241209 0.20 N 023600 500 80 억 568474 N N 0 N 00 N
11 20250317 150344 57 100.00 KOSDAQ 종이·목재 N N N N N 8200 110 2 1.36 277575585 34046 373.39 8090 8260 8050 10510 5670 8090 8152.96 3.52 0 388 8156 8122 8056 8022 7956 8140 8040 81 2420 500 5820 10 1 16170000 1326 2.48 0.24 12 0.21 3306.00 34139.00 11420 20240305 -28.20 7860 20241209 4.33 8260 -0.73 20250317 7860 4.33 20250214 11110 -26.19 20240326 7860 4.33 20241209 0.20 N 023600 500 80 억 568474 N N 0 N 00 N
12 20250317 140344 57 100.00 KOSDAQ 종이·목재 N N N N N 8140 50 2 0.62 168514065 20753 227.60 8090 8250 8050 10510 5670 8090 8119.99 3.52 0 1536 8156 8122 8056 8022 7956 8140 8040 81 2420 500 5820 10 1 16170000 1316 2.46 0.24 12 0.13 3306.00 34139.00 11420 20240305 -28.72 7860 20241209 3.56 8250 -1.33 20250317 7860 3.56 20250214 11110 -26.73 20240326 7860 3.56 20241209 0.20 N 023600 500 80 억 568474 N N 0 N 00 N