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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009200/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
20250306,160233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2190,30,2,1.39,1519050615,688799,817.39,2170,2240,2170,2805,1515,2160,2205.40,2.30,0,264,2190,2175,2155,2140,2120,2182,2147,1040,645,2500,1590,5,1,41609310,911,26.39,0.22,12,1.66,83.00,9962.00,2435,20241014,-10.06,1906,20241209,14.90,2240,-2.23,20250306,1993,9.88,20250203,2435,-10.06,20241014,1906,14.90,20241209,1.04,N,009200,2500,1040 억,,958029,N,N,8,N,00,N
20250306,150233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2190,30,2,1.39,1468555325,665726,790.01,2170,2240,2170,2805,1515,2160,2205.95,2.30,0,-1387,2190,2175,2155,2140,2120,2182,2147,1040,645,2500,1590,5,1,41609310,911,26.39,0.22,12,1.60,83.00,9962.00,2435,20241014,-10.06,1906,20241209,14.90,2240,-2.23,20250306,1993,9.88,20250203,2435,-10.06,20241014,1906,14.90,20241209,1.04,N,009200,2500,1040 억,,958029,N,N,19,N,00,N
20250306,140233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2195,35,2,1.62,1425952111,646271,766.92,2170,2240,2170,2805,1515,2160,2206.43,2.30,0,-563,2190,2175,2155,2140,2120,2182,2147,1040,645,2500,1590,5,1,41609310,913,26.45,0.22,12,1.55,83.00,9962.00,2435,20241014,-9.86,1906,20241209,15.16,2240,-2.01,20250306,1993,10.14,20250203,2435,-9.86,20241014,1906,15.16,20241209,1.04,N,009200,2500,1040 억,,958029,N,N,19,N,00,N
20250306,130232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2180,20,2,0.93,1380386921,625430,742.19,2170,2240,2170,2805,1515,2160,2207.10,2.30,0,-12560,2190,2175,2155,2140,2120,2182,2147,1040,645,2500,1590,5,1,41609310,907,26.27,0.22,12,1.50,83.00,9962.00,2435,20241014,-10.47,1906,20241209,14.38,2240,-2.68,20250306,1993,9.38,20250203,2435,-10.47,20241014,1906,14.38,20241209,1.04,N,009200,2500,1040 억,,958029,N,N,19,N,00,N
20250306,120233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2180,20,2,0.93,1295933484,586676,696.20,2170,2240,2170,2805,1515,2160,2208.94,2.30,0,-16976,2190,2175,2155,2140,2120,2182,2147,1040,645,2500,1590,5,1,41609310,907,26.27,0.22,12,1.41,83.00,9962.00,2435,20241014,-10.47,1906,20241209,14.38,2240,-2.68,20250306,1993,9.38,20250203,2435,-10.47,20241014,1906,14.38,20241209,1.04,N,009200,2500,1040 억,,958029,N,N,19,N,00,N
20250306,110232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2215,55,2,2.55,516749007,234876,278.73,2170,2225,2170,2805,1515,2160,2200.09,2.30,0,-9370,2190,2175,2155,2140,2120,2182,2147,1040,645,2500,1590,5,1,41609310,922,26.69,0.22,12,0.56,83.00,9962.00,2435,20241014,-9.03,1906,20241209,16.21,2235,-0.89,20250102,1993,11.14,20250203,2435,-9.03,20241014,1906,16.21,20241209,1.04,N,009200,2500,1040 억,,958029,N,N,19,N,00,N
20250306,100233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2195,35,2,1.62,222820562,101785,120.79,2170,2205,2170,2805,1515,2160,2189.13,2.30,0,1787,2190,2175,2155,2140,2120,2182,2147,1040,645,2500,1590,5,1,41609310,913,26.45,0.22,12,0.24,83.00,9962.00,2435,20241014,-9.86,1906,20241209,15.16,2235,-1.79,20250102,1993,10.14,20250203,2435,-9.86,20241014,1906,15.16,20241209,1.04,N,009200,2500,1040 억,,958029,N,N,19,N,00,N
20250306,090233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2175,15,2,0.69,9155715,4207,4.99,2170,2180,2170,2805,1515,2160,2176.30,2.30,0,770,2190,2175,2155,2140,2120,2182,2147,1040,645,2500,1590,5,1,41609310,905,26.20,0.22,12,0.01,83.00,9962.00,2435,20241014,-10.68,1906,20241209,14.11,2235,-2.68,20250102,1993,9.13,20250203,2435,-10.68,20241014,1906,14.11,20241209,1.04,N,009200,2500,1040 억,,958029,N,N,19,N,00,N
20250305,160231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2160,25,2,1.17,181391337,84266,90.72,2135,2170,2135,2775,1495,2135,2152.60,2.23,0,26921,2175,2155,2140,2120,2105,2152,2117,1040,640,2500,1570,5,1,41609310,899,26.02,0.22,12,0.20,83.00,9962.00,2435,20241014,-11.29,1906,20241209,13.33,2235,-3.36,20250102,1993,8.38,20250203,2435,-11.29,20241014,1906,13.33,20241209,1.03,N,009200,2500,1040 억,,927709,N,N,19,N,00,N
20250305,150232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2162,27,2,1.26,164770193,76561,82.43,2135,2170,2135,2775,1495,2135,2152.14,2.23,0,28181,2175,2155,2140,2120,2105,2152,2117,1040,640,2500,1570,5,1,41609310,900,26.05,0.22,12,0.18,83.00,9962.00,2435,20241014,-11.21,1906,20241209,13.43,2235,-3.27,20250102,1993,8.48,20250203,2435,-11.21,20241014,1906,13.43,20241209,1.03,N,009200,2500,1040 억,,927709,N,N,11,N,00,N
20250305,140230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2165,30,2,1.41,152235767,70763,76.19,2135,2170,2135,2775,1495,2135,2151.35,2.23,0,27424,2175,2155,2140,2120,2105,2152,2117,1040,640,2500,1570,5,1,41609310,901,26.08,0.22,12,0.17,83.00,9962.00,2435,20241014,-11.09,1906,20241209,13.59,2235,-3.13,20250102,1993,8.63,20250203,2435,-11.09,20241014,1906,13.59,20241209,1.03,N,009200,2500,1040 억,,927709,N,N,11,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 20250306 160233 57 100.00 KOSPI 종이·목재 N N N N N 2190 30 2 1.39 1519050615 688799 817.39 2170 2240 2170 2805 1515 2160 2205.40 2.30 0 264 2190 2175 2155 2140 2120 2182 2147 1040 645 2500 1590 5 1 41609310 911 26.39 0.22 12 1.66 83.00 9962.00 2435 20241014 -10.06 1906 20241209 14.90 2240 -2.23 20250306 1993 9.88 20250203 2435 -10.06 20241014 1906 14.90 20241209 1.04 N 009200 2500 1040 억 958029 N N 8 N 00 N
3 20250306 150233 57 100.00 KOSPI 종이·목재 N N N N N 2190 30 2 1.39 1468555325 665726 790.01 2170 2240 2170 2805 1515 2160 2205.95 2.30 0 -1387 2190 2175 2155 2140 2120 2182 2147 1040 645 2500 1590 5 1 41609310 911 26.39 0.22 12 1.60 83.00 9962.00 2435 20241014 -10.06 1906 20241209 14.90 2240 -2.23 20250306 1993 9.88 20250203 2435 -10.06 20241014 1906 14.90 20241209 1.04 N 009200 2500 1040 억 958029 N N 19 N 00 N
4 20250306 140233 57 100.00 KOSPI 종이·목재 N N N N N 2195 35 2 1.62 1425952111 646271 766.92 2170 2240 2170 2805 1515 2160 2206.43 2.30 0 -563 2190 2175 2155 2140 2120 2182 2147 1040 645 2500 1590 5 1 41609310 913 26.45 0.22 12 1.55 83.00 9962.00 2435 20241014 -9.86 1906 20241209 15.16 2240 -2.01 20250306 1993 10.14 20250203 2435 -9.86 20241014 1906 15.16 20241209 1.04 N 009200 2500 1040 억 958029 N N 19 N 00 N
5 20250306 130232 57 100.00 KOSPI 종이·목재 N N N N N 2180 20 2 0.93 1380386921 625430 742.19 2170 2240 2170 2805 1515 2160 2207.10 2.30 0 -12560 2190 2175 2155 2140 2120 2182 2147 1040 645 2500 1590 5 1 41609310 907 26.27 0.22 12 1.50 83.00 9962.00 2435 20241014 -10.47 1906 20241209 14.38 2240 -2.68 20250306 1993 9.38 20250203 2435 -10.47 20241014 1906 14.38 20241209 1.04 N 009200 2500 1040 억 958029 N N 19 N 00 N
6 20250306 120233 57 100.00 KOSPI 종이·목재 N N N N N 2180 20 2 0.93 1295933484 586676 696.20 2170 2240 2170 2805 1515 2160 2208.94 2.30 0 -16976 2190 2175 2155 2140 2120 2182 2147 1040 645 2500 1590 5 1 41609310 907 26.27 0.22 12 1.41 83.00 9962.00 2435 20241014 -10.47 1906 20241209 14.38 2240 -2.68 20250306 1993 9.38 20250203 2435 -10.47 20241014 1906 14.38 20241209 1.04 N 009200 2500 1040 억 958029 N N 19 N 00 N
7 20250306 110232 57 100.00 KOSPI 종이·목재 N N N N N 2215 55 2 2.55 516749007 234876 278.73 2170 2225 2170 2805 1515 2160 2200.09 2.30 0 -9370 2190 2175 2155 2140 2120 2182 2147 1040 645 2500 1590 5 1 41609310 922 26.69 0.22 12 0.56 83.00 9962.00 2435 20241014 -9.03 1906 20241209 16.21 2235 -0.89 20250102 1993 11.14 20250203 2435 -9.03 20241014 1906 16.21 20241209 1.04 N 009200 2500 1040 억 958029 N N 19 N 00 N
8 20250306 100233 57 100.00 KOSPI 종이·목재 N N N N N 2195 35 2 1.62 222820562 101785 120.79 2170 2205 2170 2805 1515 2160 2189.13 2.30 0 1787 2190 2175 2155 2140 2120 2182 2147 1040 645 2500 1590 5 1 41609310 913 26.45 0.22 12 0.24 83.00 9962.00 2435 20241014 -9.86 1906 20241209 15.16 2235 -1.79 20250102 1993 10.14 20250203 2435 -9.86 20241014 1906 15.16 20241209 1.04 N 009200 2500 1040 억 958029 N N 19 N 00 N
9 20250306 090233 57 100.00 KOSPI 종이·목재 N N N N N 2175 15 2 0.69 9155715 4207 4.99 2170 2180 2170 2805 1515 2160 2176.30 2.30 0 770 2190 2175 2155 2140 2120 2182 2147 1040 645 2500 1590 5 1 41609310 905 26.20 0.22 12 0.01 83.00 9962.00 2435 20241014 -10.68 1906 20241209 14.11 2235 -2.68 20250102 1993 9.13 20250203 2435 -10.68 20241014 1906 14.11 20241209 1.04 N 009200 2500 1040 억 958029 N N 19 N 00 N
10 20250305 160231 57 100.00 KOSPI 종이·목재 N N N N N 2160 25 2 1.17 181391337 84266 90.72 2135 2170 2135 2775 1495 2135 2152.60 2.23 0 26921 2175 2155 2140 2120 2105 2152 2117 1040 640 2500 1570 5 1 41609310 899 26.02 0.22 12 0.20 83.00 9962.00 2435 20241014 -11.29 1906 20241209 13.33 2235 -3.36 20250102 1993 8.38 20250203 2435 -11.29 20241014 1906 13.33 20241209 1.03 N 009200 2500 1040 억 927709 N N 19 N 00 N
11 20250305 150232 57 100.00 KOSPI 종이·목재 N N N N N 2162 27 2 1.26 164770193 76561 82.43 2135 2170 2135 2775 1495 2135 2152.14 2.23 0 28181 2175 2155 2140 2120 2105 2152 2117 1040 640 2500 1570 5 1 41609310 900 26.05 0.22 12 0.18 83.00 9962.00 2435 20241014 -11.21 1906 20241209 13.43 2235 -3.27 20250102 1993 8.48 20250203 2435 -11.21 20241014 1906 13.43 20241209 1.03 N 009200 2500 1040 억 927709 N N 11 N 00 N
12 20250305 140230 57 100.00 KOSPI 종이·목재 N N N N N 2165 30 2 1.41 152235767 70763 76.19 2135 2170 2135 2775 1495 2135 2151.35 2.23 0 27424 2175 2155 2140 2120 2105 2152 2117 1040 640 2500 1570 5 1 41609310 901 26.08 0.22 12 0.17 83.00 9962.00 2435 20241014 -11.09 1906 20241209 13.59 2235 -3.13 20250102 1993 8.63 20250203 2435 -11.09 20241014 1906 13.59 20241209 1.03 N 009200 2500 1040 억 927709 N N 11 N 00 N