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
009580/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
20250306,160237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2855,135,2,4.96,13469014321,4471984,25659.77,2700,3245,2700,3535,1905,2720,3011.89,1.21,0,47753,2770,2745,2720,2695,2670,2757,2707,1559,815,2500,1950,5,1,62368324,1781,-8.09,0.29,12,7.17,-353.00,9963.00,3425,20250102,-16.64,2340,20241210,22.01,3425,-16.64,20250102,2600,9.81,20250203,3425,-16.64,20250102,2340,22.01,20241210,0.84,N,009580,2500,1559 억,,752378,N,N,11,N,00,N
20250306,150237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2840,120,2,4.41,13247626864,4394134,25213.07,2700,3245,2700,3535,1905,2720,3014.84,1.21,0,46683,2770,2745,2720,2695,2670,2757,2707,1559,815,2500,1950,5,1,62368324,1771,-8.05,0.29,12,7.05,-353.00,9963.00,3425,20250102,-17.08,2340,20241210,21.37,3425,-17.08,20250102,2600,9.23,20250203,3425,-17.08,20250102,2340,21.37,20241210,0.84,N,009580,2500,1559 억,,752378,N,N,29,N,00,N
20250306,140237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2835,115,2,4.23,12756828922,4220922,24219.20,2700,3245,2700,3535,1905,2720,3022.28,1.21,0,16715,2770,2745,2720,2695,2670,2757,2707,1559,815,2500,1950,5,1,62368324,1768,-8.03,0.28,12,6.77,-353.00,9963.00,3425,20250102,-17.23,2340,20241210,21.15,3425,-17.23,20250102,2600,9.04,20250203,3425,-17.23,20250102,2340,21.15,20241210,0.84,N,009580,2500,1559 억,,752378,N,N,29,N,00,N
20250306,130236,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2825,105,2,3.86,12535720796,4142736,23770.58,2700,3245,2700,3535,1905,2720,3025.95,1.21,0,5903,2770,2745,2720,2695,2670,2757,2707,1559,815,2500,1950,5,1,62368324,1762,-8.00,0.28,12,6.64,-353.00,9963.00,3425,20250102,-17.52,2340,20241210,20.73,3425,-17.52,20250102,2600,8.65,20250203,3425,-17.52,20250102,2340,20.73,20241210,0.84,N,009580,2500,1559 억,,752378,N,N,29,N,00,N
20250306,120237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2830,110,2,4.04,11893317711,3915332,22465.76,2700,3245,2700,3535,1905,2720,3037.63,1.21,0,-34335,2770,2745,2720,2695,2670,2757,2707,1559,815,2500,1950,5,1,62368324,1765,-8.02,0.28,12,6.28,-353.00,9963.00,3425,20250102,-17.37,2340,20241210,20.94,3425,-17.37,20250102,2600,8.85,20250203,3425,-17.37,20250102,2340,20.94,20241210,0.84,N,009580,2500,1559 억,,752378,N,N,29,N,00,N
20250306,110236,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3130,410,2,15.07,2033956131,684815,3929.40,2700,3150,2700,3535,1905,2720,2970.08,1.21,0,18861,2770,2745,2720,2695,2670,2757,2707,1559,815,2500,1950,5,1,62368324,1952,-8.87,0.31,12,1.10,-353.00,9963.00,3425,20250102,-8.61,2340,20241210,33.76,3425,-8.61,20250102,2600,20.38,20250203,3425,-8.61,20250102,2340,33.76,20241210,0.84,N,009580,2500,1559 억,,752378,N,N,29,N,00,N
20250306,100237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2775,55,2,2.02,77321449,28112,161.30,2700,2785,2700,3535,1905,2720,2750.48,1.21,0,5857,2770,2745,2720,2695,2670,2757,2707,1559,815,2500,1950,5,1,62368324,1731,-7.86,0.28,12,0.05,-353.00,9963.00,3425,20250102,-18.98,2340,20241210,18.59,3425,-18.98,20250102,2600,6.73,20250203,3425,-18.98,20250102,2340,18.59,20241210,0.84,N,009580,2500,1559 억,,752378,N,N,29,N,00,N
20250306,090239,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2750,30,2,1.10,12900680,4778,27.42,2700,2750,2700,3535,1905,2720,2700.02,1.21,0,15,2770,2745,2720,2695,2670,2757,2707,1559,815,2500,1950,5,1,62368324,1715,-7.79,0.28,12,0.01,-353.00,9963.00,3425,20250102,-19.71,2340,20241210,17.52,3425,-19.71,20250102,2600,5.77,20250203,3425,-19.71,20250102,2340,17.52,20241210,0.84,N,009580,2500,1559 억,,752378,N,N,29,N,00,N
20250305,160235,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2720,0,3,0.00,47514129,17428,31.05,2695,2745,2695,3535,1905,2720,2726.31,1.20,0,994,2783,2751,2713,2681,2643,2767,2697,1559,815,2500,1950,5,1,62368324,1696,-7.71,0.27,12,0.03,-353.00,9963.00,3425,20250102,-20.58,2340,20241210,16.24,3425,-20.58,20250102,2600,4.62,20250203,3425,-20.58,20250102,2340,16.24,20241210,0.87,N,009580,2500,1559 억,,751491,N,N,29,N,00,N
20250305,150236,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2735,15,2,0.55,42468694,15580,27.76,2695,2745,2695,3535,1905,2720,2725.85,1.20,0,457,2783,2751,2713,2681,2643,2767,2697,1559,815,2500,1950,5,1,62368324,1706,-7.75,0.27,12,0.02,-353.00,9963.00,3425,20250102,-20.15,2340,20241210,16.88,3425,-20.15,20250102,2600,5.19,20250203,3425,-20.15,20250102,2340,16.88,20241210,0.87,N,009580,2500,1559 억,,751491,N,N,20,N,00,N
20250305,140234,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2730,10,2,0.37,26429054,9725,17.33,2695,2740,2695,3535,1905,2720,2717.64,1.20,0,-468,2783,2751,2713,2681,2643,2767,2697,1559,815,2500,1950,5,1,62368324,1703,-7.73,0.27,12,0.02,-353.00,9963.00,3425,20250102,-20.29,2340,20241210,16.67,3425,-20.29,20250102,2600,5.00,20250203,3425,-20.29,20250102,2340,16.67,20241210,0.87,N,009580,2500,1559 억,,751491,N,N,20,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 160237 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2855 135 2 4.96 13469014321 4471984 25659.77 2700 3245 2700 3535 1905 2720 3011.89 1.21 0 47753 2770 2745 2720 2695 2670 2757 2707 1559 815 2500 1950 5 1 62368324 1781 -8.09 0.29 12 7.17 -353.00 9963.00 3425 20250102 -16.64 2340 20241210 22.01 3425 -16.64 20250102 2600 9.81 20250203 3425 -16.64 20250102 2340 22.01 20241210 0.84 N 009580 2500 1559 억 752378 N N 11 N 00 N
3 20250306 150237 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2840 120 2 4.41 13247626864 4394134 25213.07 2700 3245 2700 3535 1905 2720 3014.84 1.21 0 46683 2770 2745 2720 2695 2670 2757 2707 1559 815 2500 1950 5 1 62368324 1771 -8.05 0.29 12 7.05 -353.00 9963.00 3425 20250102 -17.08 2340 20241210 21.37 3425 -17.08 20250102 2600 9.23 20250203 3425 -17.08 20250102 2340 21.37 20241210 0.84 N 009580 2500 1559 억 752378 N N 29 N 00 N
4 20250306 140237 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2835 115 2 4.23 12756828922 4220922 24219.20 2700 3245 2700 3535 1905 2720 3022.28 1.21 0 16715 2770 2745 2720 2695 2670 2757 2707 1559 815 2500 1950 5 1 62368324 1768 -8.03 0.28 12 6.77 -353.00 9963.00 3425 20250102 -17.23 2340 20241210 21.15 3425 -17.23 20250102 2600 9.04 20250203 3425 -17.23 20250102 2340 21.15 20241210 0.84 N 009580 2500 1559 억 752378 N N 29 N 00 N
5 20250306 130236 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2825 105 2 3.86 12535720796 4142736 23770.58 2700 3245 2700 3535 1905 2720 3025.95 1.21 0 5903 2770 2745 2720 2695 2670 2757 2707 1559 815 2500 1950 5 1 62368324 1762 -8.00 0.28 12 6.64 -353.00 9963.00 3425 20250102 -17.52 2340 20241210 20.73 3425 -17.52 20250102 2600 8.65 20250203 3425 -17.52 20250102 2340 20.73 20241210 0.84 N 009580 2500 1559 억 752378 N N 29 N 00 N
6 20250306 120237 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2830 110 2 4.04 11893317711 3915332 22465.76 2700 3245 2700 3535 1905 2720 3037.63 1.21 0 -34335 2770 2745 2720 2695 2670 2757 2707 1559 815 2500 1950 5 1 62368324 1765 -8.02 0.28 12 6.28 -353.00 9963.00 3425 20250102 -17.37 2340 20241210 20.94 3425 -17.37 20250102 2600 8.85 20250203 3425 -17.37 20250102 2340 20.94 20241210 0.84 N 009580 2500 1559 억 752378 N N 29 N 00 N
7 20250306 110236 55 60.00 KOSPI 종이·목재 N N N Y 60 N 3130 410 2 15.07 2033956131 684815 3929.40 2700 3150 2700 3535 1905 2720 2970.08 1.21 0 18861 2770 2745 2720 2695 2670 2757 2707 1559 815 2500 1950 5 1 62368324 1952 -8.87 0.31 12 1.10 -353.00 9963.00 3425 20250102 -8.61 2340 20241210 33.76 3425 -8.61 20250102 2600 20.38 20250203 3425 -8.61 20250102 2340 33.76 20241210 0.84 N 009580 2500 1559 억 752378 N N 29 N 00 N
8 20250306 100237 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2775 55 2 2.02 77321449 28112 161.30 2700 2785 2700 3535 1905 2720 2750.48 1.21 0 5857 2770 2745 2720 2695 2670 2757 2707 1559 815 2500 1950 5 1 62368324 1731 -7.86 0.28 12 0.05 -353.00 9963.00 3425 20250102 -18.98 2340 20241210 18.59 3425 -18.98 20250102 2600 6.73 20250203 3425 -18.98 20250102 2340 18.59 20241210 0.84 N 009580 2500 1559 억 752378 N N 29 N 00 N
9 20250306 090239 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2750 30 2 1.10 12900680 4778 27.42 2700 2750 2700 3535 1905 2720 2700.02 1.21 0 15 2770 2745 2720 2695 2670 2757 2707 1559 815 2500 1950 5 1 62368324 1715 -7.79 0.28 12 0.01 -353.00 9963.00 3425 20250102 -19.71 2340 20241210 17.52 3425 -19.71 20250102 2600 5.77 20250203 3425 -19.71 20250102 2340 17.52 20241210 0.84 N 009580 2500 1559 억 752378 N N 29 N 00 N
10 20250305 160235 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2720 0 3 0.00 47514129 17428 31.05 2695 2745 2695 3535 1905 2720 2726.31 1.20 0 994 2783 2751 2713 2681 2643 2767 2697 1559 815 2500 1950 5 1 62368324 1696 -7.71 0.27 12 0.03 -353.00 9963.00 3425 20250102 -20.58 2340 20241210 16.24 3425 -20.58 20250102 2600 4.62 20250203 3425 -20.58 20250102 2340 16.24 20241210 0.87 N 009580 2500 1559 억 751491 N N 29 N 00 N
11 20250305 150236 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2735 15 2 0.55 42468694 15580 27.76 2695 2745 2695 3535 1905 2720 2725.85 1.20 0 457 2783 2751 2713 2681 2643 2767 2697 1559 815 2500 1950 5 1 62368324 1706 -7.75 0.27 12 0.02 -353.00 9963.00 3425 20250102 -20.15 2340 20241210 16.88 3425 -20.15 20250102 2600 5.19 20250203 3425 -20.15 20250102 2340 16.88 20241210 0.87 N 009580 2500 1559 억 751491 N N 20 N 00 N
12 20250305 140234 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2730 10 2 0.37 26429054 9725 17.33 2695 2740 2695 3535 1905 2720 2717.64 1.20 0 -468 2783 2751 2713 2681 2643 2767 2697 1559 815 2500 1950 5 1 62368324 1703 -7.73 0.27 12 0.02 -353.00 9963.00 3425 20250102 -20.29 2340 20241210 16.67 3425 -20.29 20250102 2600 5.00 20250203 3425 -20.29 20250102 2340 16.67 20241210 0.87 N 009580 2500 1559 억 751491 N N 20 N 00 N