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
009460/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
20250306,160236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,715,23,2,3.32,29296887,41321,23.84,705,720,686,899,485,692,709.01,0.19,0,-7308,710,701,689,680,668,705,684,298,207,500,490,1,1,59667486,427,-2.44,0.47,12,0.07,-293.00,1526.00,930,20240222,-23.12,640,20241118,11.72,827,-13.54,20250116,677,5.61,20250305,895,-20.11,20240822,640,11.72,20241118,0.17,N,009460,500,298 억,,111469,N,N,5,N,00,N
20250306,150236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,717,25,2,3.61,23797987,33644,19.41,705,720,686,899,485,692,707.35,0.19,0,-7030,710,701,689,680,668,705,684,298,207,500,490,1,1,59667486,428,-2.45,0.47,12,0.06,-293.00,1526.00,930,20240222,-22.90,640,20241118,12.03,827,-13.30,20250116,677,5.91,20250305,895,-19.89,20240822,640,12.03,20241118,0.17,N,009460,500,298 억,,111469,N,N,36,N,00,N
20250306,140236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,717,25,2,3.61,20743200,29377,16.95,705,720,686,899,485,692,706.10,0.19,0,-5849,710,701,689,680,668,705,684,298,207,500,490,1,1,59667486,428,-2.45,0.47,12,0.05,-293.00,1526.00,930,20240222,-22.90,640,20241118,12.03,827,-13.30,20250116,677,5.91,20250305,895,-19.89,20240822,640,12.03,20241118,0.17,N,009460,500,298 억,,111469,N,N,36,N,00,N
20250306,130235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,711,19,2,2.75,17226853,24465,14.11,705,715,686,899,485,692,704.14,0.19,0,-5174,710,701,689,680,668,705,684,298,207,500,490,1,1,59667486,424,-2.43,0.47,12,0.04,-293.00,1526.00,930,20240222,-23.55,640,20241118,11.09,827,-14.03,20250116,677,5.02,20250305,895,-20.56,20240822,640,11.09,20241118,0.17,N,009460,500,298 억,,111469,N,N,36,N,00,N
20250306,120235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,703,11,2,1.59,8796499,12572,7.25,705,705,686,899,485,692,699.69,0.19,0,-4720,710,701,689,680,668,705,684,298,207,500,490,1,1,59667486,419,-2.40,0.46,12,0.02,-293.00,1526.00,930,20240222,-24.41,640,20241118,9.84,827,-14.99,20250116,677,3.84,20250305,895,-21.45,20240822,640,9.84,20241118,0.17,N,009460,500,298 억,,111469,N,N,36,N,00,N
20250306,110235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,705,13,2,1.88,8651702,12366,7.13,705,705,686,899,485,692,699.64,0.19,0,-4736,710,701,689,680,668,705,684,298,207,500,490,1,1,59667486,421,-2.41,0.46,12,0.02,-293.00,1526.00,930,20240222,-24.19,640,20241118,10.16,827,-14.75,20250116,677,4.14,20250305,895,-21.23,20240822,640,10.16,20241118,0.17,N,009460,500,298 억,,111469,N,N,36,N,00,N
20250306,100236,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,700,8,2,1.16,6054989,8670,5.00,705,705,686,899,485,692,698.38,0.19,0,-4509,710,701,689,680,668,705,684,298,207,500,490,1,1,59667486,418,-2.39,0.46,12,0.01,-293.00,1526.00,930,20240222,-24.73,640,20241118,9.38,827,-15.36,20250116,677,3.40,20250305,895,-21.79,20240822,640,9.38,20241118,0.17,N,009460,500,298 억,,111469,N,N,36,N,00,N
20250306,090238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,686,-6,5,-0.87,805172,1149,0.66,705,705,686,899,485,692,700.76,0.19,0,1,710,701,689,680,668,705,684,298,207,500,490,1,1,59667486,409,-2.34,0.45,12,0.00,-293.00,1526.00,930,20240222,-26.24,640,20241118,7.19,827,-17.05,20250116,677,1.33,20250305,895,-23.35,20240822,640,7.19,20241118,0.17,N,009460,500,298 억,,111469,N,N,36,N,00,N
20250305,160234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,692,1,2,0.14,118653259,173339,63.57,691,698,677,898,484,691,684.52,0.14,0,23615,725,708,697,680,669,702,674,298,207,500,490,1,1,59667486,413,-2.36,0.45,12,0.29,-293.00,1526.00,930,20240222,-25.59,640,20241118,8.12,827,-16.32,20250116,677,2.22,20250305,899,-23.03,20240305,640,8.12,20241118,0.17,N,009460,500,298 억,,85900,N,N,36,N,00,N
20250305,150235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,693,2,2,0.29,115250234,168422,61.77,691,698,677,898,484,691,684.29,0.14,0,21080,725,708,697,680,669,702,674,298,207,500,490,1,1,59667486,413,-2.37,0.45,12,0.28,-293.00,1526.00,930,20240222,-25.48,640,20241118,8.28,827,-16.20,20250116,677,2.36,20250305,899,-22.91,20240305,640,8.28,20241118,0.17,N,009460,500,298 억,,85900,N,N,16,N,00,N
20250305,140233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,693,2,2,0.29,111868226,163538,59.97,691,698,677,898,484,691,684.05,0.14,0,19202,725,708,697,680,669,702,674,298,207,500,490,1,1,59667486,413,-2.37,0.45,12,0.27,-293.00,1526.00,930,20240222,-25.48,640,20241118,8.28,827,-16.20,20250116,677,2.36,20250305,899,-22.91,20240305,640,8.28,20241118,0.17,N,009460,500,298 억,,85900,N,N,16,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 160236 57 100.00 KOSPI 종이·목재 N N N N N 715 23 2 3.32 29296887 41321 23.84 705 720 686 899 485 692 709.01 0.19 0 -7308 710 701 689 680 668 705 684 298 207 500 490 1 1 59667486 427 -2.44 0.47 12 0.07 -293.00 1526.00 930 20240222 -23.12 640 20241118 11.72 827 -13.54 20250116 677 5.61 20250305 895 -20.11 20240822 640 11.72 20241118 0.17 N 009460 500 298 억 111469 N N 5 N 00 N
3 20250306 150236 57 100.00 KOSPI 종이·목재 N N N N N 717 25 2 3.61 23797987 33644 19.41 705 720 686 899 485 692 707.35 0.19 0 -7030 710 701 689 680 668 705 684 298 207 500 490 1 1 59667486 428 -2.45 0.47 12 0.06 -293.00 1526.00 930 20240222 -22.90 640 20241118 12.03 827 -13.30 20250116 677 5.91 20250305 895 -19.89 20240822 640 12.03 20241118 0.17 N 009460 500 298 억 111469 N N 36 N 00 N
4 20250306 140236 57 100.00 KOSPI 종이·목재 N N N N N 717 25 2 3.61 20743200 29377 16.95 705 720 686 899 485 692 706.10 0.19 0 -5849 710 701 689 680 668 705 684 298 207 500 490 1 1 59667486 428 -2.45 0.47 12 0.05 -293.00 1526.00 930 20240222 -22.90 640 20241118 12.03 827 -13.30 20250116 677 5.91 20250305 895 -19.89 20240822 640 12.03 20241118 0.17 N 009460 500 298 억 111469 N N 36 N 00 N
5 20250306 130235 57 100.00 KOSPI 종이·목재 N N N N N 711 19 2 2.75 17226853 24465 14.11 705 715 686 899 485 692 704.14 0.19 0 -5174 710 701 689 680 668 705 684 298 207 500 490 1 1 59667486 424 -2.43 0.47 12 0.04 -293.00 1526.00 930 20240222 -23.55 640 20241118 11.09 827 -14.03 20250116 677 5.02 20250305 895 -20.56 20240822 640 11.09 20241118 0.17 N 009460 500 298 억 111469 N N 36 N 00 N
6 20250306 120235 57 100.00 KOSPI 종이·목재 N N N N N 703 11 2 1.59 8796499 12572 7.25 705 705 686 899 485 692 699.69 0.19 0 -4720 710 701 689 680 668 705 684 298 207 500 490 1 1 59667486 419 -2.40 0.46 12 0.02 -293.00 1526.00 930 20240222 -24.41 640 20241118 9.84 827 -14.99 20250116 677 3.84 20250305 895 -21.45 20240822 640 9.84 20241118 0.17 N 009460 500 298 억 111469 N N 36 N 00 N
7 20250306 110235 57 100.00 KOSPI 종이·목재 N N N N N 705 13 2 1.88 8651702 12366 7.13 705 705 686 899 485 692 699.64 0.19 0 -4736 710 701 689 680 668 705 684 298 207 500 490 1 1 59667486 421 -2.41 0.46 12 0.02 -293.00 1526.00 930 20240222 -24.19 640 20241118 10.16 827 -14.75 20250116 677 4.14 20250305 895 -21.23 20240822 640 10.16 20241118 0.17 N 009460 500 298 억 111469 N N 36 N 00 N
8 20250306 100236 57 100.00 KOSPI 종이·목재 N N N N N 700 8 2 1.16 6054989 8670 5.00 705 705 686 899 485 692 698.38 0.19 0 -4509 710 701 689 680 668 705 684 298 207 500 490 1 1 59667486 418 -2.39 0.46 12 0.01 -293.00 1526.00 930 20240222 -24.73 640 20241118 9.38 827 -15.36 20250116 677 3.40 20250305 895 -21.79 20240822 640 9.38 20241118 0.17 N 009460 500 298 억 111469 N N 36 N 00 N
9 20250306 090238 57 100.00 KOSPI 종이·목재 N N N N N 686 -6 5 -0.87 805172 1149 0.66 705 705 686 899 485 692 700.76 0.19 0 1 710 701 689 680 668 705 684 298 207 500 490 1 1 59667486 409 -2.34 0.45 12 0.00 -293.00 1526.00 930 20240222 -26.24 640 20241118 7.19 827 -17.05 20250116 677 1.33 20250305 895 -23.35 20240822 640 7.19 20241118 0.17 N 009460 500 298 억 111469 N N 36 N 00 N
10 20250305 160234 57 100.00 KOSPI 종이·목재 N N N N N 692 1 2 0.14 118653259 173339 63.57 691 698 677 898 484 691 684.52 0.14 0 23615 725 708 697 680 669 702 674 298 207 500 490 1 1 59667486 413 -2.36 0.45 12 0.29 -293.00 1526.00 930 20240222 -25.59 640 20241118 8.12 827 -16.32 20250116 677 2.22 20250305 899 -23.03 20240305 640 8.12 20241118 0.17 N 009460 500 298 억 85900 N N 36 N 00 N
11 20250305 150235 57 100.00 KOSPI 종이·목재 N N N N N 693 2 2 0.29 115250234 168422 61.77 691 698 677 898 484 691 684.29 0.14 0 21080 725 708 697 680 669 702 674 298 207 500 490 1 1 59667486 413 -2.37 0.45 12 0.28 -293.00 1526.00 930 20240222 -25.48 640 20241118 8.28 827 -16.20 20250116 677 2.36 20250305 899 -22.91 20240305 640 8.28 20241118 0.17 N 009460 500 298 억 85900 N N 16 N 00 N
12 20250305 140233 57 100.00 KOSPI 종이·목재 N N N N N 693 2 2 0.29 111868226 163538 59.97 691 698 677 898 484 691 684.05 0.14 0 19202 725 708 697 680 669 702 674 298 207 500 490 1 1 59667486 413 -2.37 0.45 12 0.27 -293.00 1526.00 930 20240222 -25.48 640 20241118 8.28 827 -16.20 20250116 677 2.36 20250305 899 -22.91 20240305 640 8.28 20241118 0.17 N 009460 500 298 억 85900 N N 16 N 00 N