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
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
20250306,160334,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8090,30,2,0.37,84608815,10532,205.54,8060,8120,8000,10470,5650,8060,8033.50,3.50,0,589,8120,8090,8030,8000,7940,8105,8015,81,2410,500,5800,10,1,16170000,1308,2.45,0.24,12,0.07,3306.00,34139.00,11890,20240222,-31.96,7860,20241209,2.93,8240,-1.82,20250106,7860,2.93,20250214,11380,-28.91,20240306,7860,2.93,20241209,0.23,N,023600,500,80 억,,565852,N,N,0,N,00,N
20250306,150334,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8020,-40,5,-0.50,80230325,9988,194.93,8060,8120,8000,10470,5650,8060,8032.67,3.50,0,581,8120,8090,8030,8000,7940,8105,8015,81,2410,500,5800,10,1,16170000,1297,2.43,0.23,12,0.06,3306.00,34139.00,11890,20240222,-32.55,7860,20241209,2.04,8240,-2.67,20250106,7860,2.04,20250214,11380,-29.53,20240306,7860,2.04,20241209,0.23,N,023600,500,80 억,,565852,N,N,0,N,00,N
20250306,140334,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8060,0,3,0.00,17908455,2223,43.38,8060,8120,8030,10470,5650,8060,8055.99,3.50,0,117,8120,8090,8030,8000,7940,8105,8015,81,2410,500,5800,10,1,16170000,1303,2.44,0.24,12,0.01,3306.00,34139.00,11890,20240222,-32.21,7860,20241209,2.54,8240,-2.18,20250106,7860,2.54,20250214,11380,-29.17,20240306,7860,2.54,20241209,0.23,N,023600,500,80 억,,565852,N,N,0,N,00,N
20250306,130334,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8050,-10,5,-0.12,13410575,1665,32.49,8060,8120,8030,10470,5650,8060,8054.40,3.50,0,140,8120,8090,8030,8000,7940,8105,8015,81,2410,500,5800,10,1,16170000,1302,2.43,0.24,12,0.01,3306.00,34139.00,11890,20240222,-32.30,7860,20241209,2.42,8240,-2.31,20250106,7860,2.42,20250214,11380,-29.26,20240306,7860,2.42,20241209,0.23,N,023600,500,80 억,,565852,N,N,0,N,00,N
20250306,120334,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8040,-20,5,-0.25,7352435,912,17.80,8060,8120,8030,10470,5650,8060,8061.88,3.50,0,128,8120,8090,8030,8000,7940,8105,8015,81,2410,500,5800,10,1,16170000,1300,2.43,0.24,12,0.01,3306.00,34139.00,11890,20240222,-32.38,7860,20241209,2.29,8240,-2.43,20250106,7860,2.29,20250214,11380,-29.35,20240306,7860,2.29,20241209,0.23,N,023600,500,80 억,,565852,N,N,0,N,00,N
20250306,110333,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8060,0,3,0.00,2554805,316,6.17,8060,8100,8060,10470,5650,8060,8084.83,3.50,0,46,8120,8090,8030,8000,7940,8105,8015,81,2410,500,5800,10,1,16170000,1303,2.44,0.24,12,0.00,3306.00,34139.00,11890,20240222,-32.21,7860,20241209,2.54,8240,-2.18,20250106,7860,2.54,20250214,11380,-29.17,20240306,7860,2.54,20241209,0.23,N,023600,500,80 억,,565852,N,N,0,N,00,N
20250306,100334,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8100,40,2,0.50,1506220,186,3.63,8060,8100,8060,10470,5650,8060,8097.96,3.50,0,2,8120,8090,8030,8000,7940,8105,8015,81,2410,500,5800,10,1,16170000,1310,2.45,0.24,12,0.00,3306.00,34139.00,11890,20240222,-31.88,7860,20241209,3.05,8240,-1.70,20250106,7860,3.05,20250214,11380,-28.82,20240306,7860,3.05,20241209,0.23,N,023600,500,80 억,,565852,N,N,0,N,00,N
20250306,090336,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8060,0,3,0.00,32240,4,0.08,8060,8060,8060,10470,5650,8060,8060.00,3.50,0,2,8120,8090,8030,8000,7940,8105,8015,81,2410,500,5800,10,1,16170000,1303,2.44,0.24,12,0.00,3306.00,34139.00,11890,20240222,-32.21,7860,20241209,2.54,8240,-2.18,20250106,7860,2.54,20250214,11380,-29.17,20240306,7860,2.54,20241209,0.23,N,023600,500,80 억,,565852,N,N,0,N,00,N
20250305,160331,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8060,40,2,0.50,41052900,5124,44.91,8000,8060,7970,10420,5620,8020,8011.89,3.51,0,-1056,8086,8052,7986,7952,7886,8070,7970,81,2400,500,5770,10,1,16170000,1303,2.44,0.24,12,0.03,3306.00,34139.00,11910,20240221,-32.33,7860,20241209,2.54,8240,-2.18,20250106,7860,2.54,20250214,11420,-29.42,20240305,7860,2.54,20241209,0.22,N,023600,500,80 억,,566908,N,N,0,N,00,N
20250305,150332,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8030,10,2,0.12,35093470,4383,38.42,8000,8050,7970,10420,5620,8020,8006.72,3.51,0,-960,8086,8052,7986,7952,7886,8070,7970,81,2400,500,5770,10,1,16170000,1298,2.43,0.24,12,0.03,3306.00,34139.00,11910,20240221,-32.58,7860,20241209,2.16,8240,-2.55,20250106,7860,2.16,20250214,11420,-29.68,20240305,7860,2.16,20241209,0.22,N,023600,500,80 억,,566908,N,N,0,N,00,N
20250305,140330,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8040,20,2,0.25,32387510,4046,35.46,8000,8050,7970,10420,5620,8020,8004.82,3.51,0,-1041,8086,8052,7986,7952,7886,8070,7970,81,2400,500,5770,10,1,16170000,1300,2.43,0.24,12,0.03,3306.00,34139.00,11910,20240221,-32.49,7860,20241209,2.29,8240,-2.43,20250106,7860,2.29,20250214,11420,-29.60,20240305,7860,2.29,20241209,0.22,N,023600,500,80 억,,566908,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 20250306 160334 57 100.00 KOSDAQ 종이·목재 N N N N N 8090 30 2 0.37 84608815 10532 205.54 8060 8120 8000 10470 5650 8060 8033.50 3.50 0 589 8120 8090 8030 8000 7940 8105 8015 81 2410 500 5800 10 1 16170000 1308 2.45 0.24 12 0.07 3306.00 34139.00 11890 20240222 -31.96 7860 20241209 2.93 8240 -1.82 20250106 7860 2.93 20250214 11380 -28.91 20240306 7860 2.93 20241209 0.23 N 023600 500 80 억 565852 N N 0 N 00 N
3 20250306 150334 57 100.00 KOSDAQ 종이·목재 N N N N N 8020 -40 5 -0.50 80230325 9988 194.93 8060 8120 8000 10470 5650 8060 8032.67 3.50 0 581 8120 8090 8030 8000 7940 8105 8015 81 2410 500 5800 10 1 16170000 1297 2.43 0.23 12 0.06 3306.00 34139.00 11890 20240222 -32.55 7860 20241209 2.04 8240 -2.67 20250106 7860 2.04 20250214 11380 -29.53 20240306 7860 2.04 20241209 0.23 N 023600 500 80 억 565852 N N 0 N 00 N
4 20250306 140334 57 100.00 KOSDAQ 종이·목재 N N N N N 8060 0 3 0.00 17908455 2223 43.38 8060 8120 8030 10470 5650 8060 8055.99 3.50 0 117 8120 8090 8030 8000 7940 8105 8015 81 2410 500 5800 10 1 16170000 1303 2.44 0.24 12 0.01 3306.00 34139.00 11890 20240222 -32.21 7860 20241209 2.54 8240 -2.18 20250106 7860 2.54 20250214 11380 -29.17 20240306 7860 2.54 20241209 0.23 N 023600 500 80 억 565852 N N 0 N 00 N
5 20250306 130334 57 100.00 KOSDAQ 종이·목재 N N N N N 8050 -10 5 -0.12 13410575 1665 32.49 8060 8120 8030 10470 5650 8060 8054.40 3.50 0 140 8120 8090 8030 8000 7940 8105 8015 81 2410 500 5800 10 1 16170000 1302 2.43 0.24 12 0.01 3306.00 34139.00 11890 20240222 -32.30 7860 20241209 2.42 8240 -2.31 20250106 7860 2.42 20250214 11380 -29.26 20240306 7860 2.42 20241209 0.23 N 023600 500 80 억 565852 N N 0 N 00 N
6 20250306 120334 57 100.00 KOSDAQ 종이·목재 N N N N N 8040 -20 5 -0.25 7352435 912 17.80 8060 8120 8030 10470 5650 8060 8061.88 3.50 0 128 8120 8090 8030 8000 7940 8105 8015 81 2410 500 5800 10 1 16170000 1300 2.43 0.24 12 0.01 3306.00 34139.00 11890 20240222 -32.38 7860 20241209 2.29 8240 -2.43 20250106 7860 2.29 20250214 11380 -29.35 20240306 7860 2.29 20241209 0.23 N 023600 500 80 억 565852 N N 0 N 00 N
7 20250306 110333 57 100.00 KOSDAQ 종이·목재 N N N N N 8060 0 3 0.00 2554805 316 6.17 8060 8100 8060 10470 5650 8060 8084.83 3.50 0 46 8120 8090 8030 8000 7940 8105 8015 81 2410 500 5800 10 1 16170000 1303 2.44 0.24 12 0.00 3306.00 34139.00 11890 20240222 -32.21 7860 20241209 2.54 8240 -2.18 20250106 7860 2.54 20250214 11380 -29.17 20240306 7860 2.54 20241209 0.23 N 023600 500 80 억 565852 N N 0 N 00 N
8 20250306 100334 57 100.00 KOSDAQ 종이·목재 N N N N N 8100 40 2 0.50 1506220 186 3.63 8060 8100 8060 10470 5650 8060 8097.96 3.50 0 2 8120 8090 8030 8000 7940 8105 8015 81 2410 500 5800 10 1 16170000 1310 2.45 0.24 12 0.00 3306.00 34139.00 11890 20240222 -31.88 7860 20241209 3.05 8240 -1.70 20250106 7860 3.05 20250214 11380 -28.82 20240306 7860 3.05 20241209 0.23 N 023600 500 80 억 565852 N N 0 N 00 N
9 20250306 090336 57 100.00 KOSDAQ 종이·목재 N N N N N 8060 0 3 0.00 32240 4 0.08 8060 8060 8060 10470 5650 8060 8060.00 3.50 0 2 8120 8090 8030 8000 7940 8105 8015 81 2410 500 5800 10 1 16170000 1303 2.44 0.24 12 0.00 3306.00 34139.00 11890 20240222 -32.21 7860 20241209 2.54 8240 -2.18 20250106 7860 2.54 20250214 11380 -29.17 20240306 7860 2.54 20241209 0.23 N 023600 500 80 억 565852 N N 0 N 00 N
10 20250305 160331 57 100.00 KOSDAQ 종이·목재 N N N N N 8060 40 2 0.50 41052900 5124 44.91 8000 8060 7970 10420 5620 8020 8011.89 3.51 0 -1056 8086 8052 7986 7952 7886 8070 7970 81 2400 500 5770 10 1 16170000 1303 2.44 0.24 12 0.03 3306.00 34139.00 11910 20240221 -32.33 7860 20241209 2.54 8240 -2.18 20250106 7860 2.54 20250214 11420 -29.42 20240305 7860 2.54 20241209 0.22 N 023600 500 80 억 566908 N N 0 N 00 N
11 20250305 150332 57 100.00 KOSDAQ 종이·목재 N N N N N 8030 10 2 0.12 35093470 4383 38.42 8000 8050 7970 10420 5620 8020 8006.72 3.51 0 -960 8086 8052 7986 7952 7886 8070 7970 81 2400 500 5770 10 1 16170000 1298 2.43 0.24 12 0.03 3306.00 34139.00 11910 20240221 -32.58 7860 20241209 2.16 8240 -2.55 20250106 7860 2.16 20250214 11420 -29.68 20240305 7860 2.16 20241209 0.22 N 023600 500 80 억 566908 N N 0 N 00 N
12 20250305 140330 57 100.00 KOSDAQ 종이·목재 N N N N N 8040 20 2 0.25 32387510 4046 35.46 8000 8050 7970 10420 5620 8020 8004.82 3.51 0 -1041 8086 8052 7986 7952 7886 8070 7970 81 2400 500 5770 10 1 16170000 1300 2.43 0.24 12 0.03 3306.00 34139.00 11910 20240221 -32.49 7860 20241209 2.29 8240 -2.43 20250106 7860 2.29 20250214 11420 -29.60 20240305 7860 2.29 20241209 0.22 N 023600 500 80 억 566908 N N 0 N 00 N