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
025750/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
20250306,160343,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,873,6,2,0.69,486654537,557493,133.95,874,905,857,1127,607,867,872.93,3.10,0,-27082,903,884,857,838,811,894,848,838,260,1000,600,1,1,80565149,703,-4.93,0.50,12,0.69,-177.00,1734.00,1240,20250123,-29.60,569,20241209,53.43,1240,-29.60,20250123,635,37.48,20250102,1240,-29.60,20250123,569,53.43,20241209,2.29,N,025750,1000,837 억,,2499349,N,N,6,N,00,N
20250306,150343,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,864,-3,5,-0.35,459529328,526139,126.41,874,905,857,1127,607,867,873.40,3.10,0,-27589,903,884,857,838,811,894,848,838,260,1000,600,1,1,80565149,696,-4.88,0.50,12,0.65,-177.00,1734.00,1240,20250123,-30.32,569,20241209,51.85,1240,-30.32,20250123,635,36.06,20250102,1240,-30.32,20250123,569,51.85,20241209,2.29,N,025750,1000,837 억,,2499349,N,N,37,N,00,N
20250306,140343,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,864,-3,5,-0.35,401359958,458451,110.15,874,905,857,1127,607,867,875.47,3.10,0,-64574,903,884,857,838,811,894,848,838,260,1000,600,1,1,80565149,696,-4.88,0.50,12,0.57,-177.00,1734.00,1240,20250123,-30.32,569,20241209,51.85,1240,-30.32,20250123,635,36.06,20250102,1240,-30.32,20250123,569,51.85,20241209,2.29,N,025750,1000,837 억,,2499349,N,N,37,N,00,N
20250306,130343,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,864,-3,5,-0.35,336813872,383453,92.13,874,905,860,1127,607,867,878.37,3.10,0,-74532,903,884,857,838,811,894,848,838,260,1000,600,1,1,80565149,696,-4.88,0.50,12,0.48,-177.00,1734.00,1240,20250123,-30.32,569,20241209,51.85,1240,-30.32,20250123,635,36.06,20250102,1240,-30.32,20250123,569,51.85,20241209,2.29,N,025750,1000,837 억,,2499349,N,N,37,N,00,N
20250306,120343,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,870,3,2,0.35,298756215,339393,81.55,874,905,860,1127,607,867,880.27,3.10,0,-82931,903,884,857,838,811,894,848,838,260,1000,600,1,1,80565149,701,-4.92,0.50,12,0.42,-177.00,1734.00,1240,20250123,-29.84,569,20241209,52.90,1240,-29.84,20250123,635,37.01,20250102,1240,-29.84,20250123,569,52.90,20241209,2.29,N,025750,1000,837 억,,2499349,N,N,37,N,00,N
20250306,110342,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,864,-3,5,-0.35,282943914,321083,77.15,874,905,861,1127,607,867,881.22,3.10,0,-83655,903,884,857,838,811,894,848,838,260,1000,600,1,1,80565149,696,-4.88,0.50,12,0.40,-177.00,1734.00,1240,20250123,-30.32,569,20241209,51.85,1240,-30.32,20250123,635,36.06,20250102,1240,-30.32,20250123,569,51.85,20241209,2.29,N,025750,1000,837 억,,2499349,N,N,37,N,00,N
20250306,100343,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,870,3,2,0.35,243806160,275871,66.28,874,905,866,1127,607,867,883.77,3.10,0,-86545,903,884,857,838,811,894,848,838,260,1000,600,1,1,80565149,701,-4.92,0.50,12,0.34,-177.00,1734.00,1240,20250123,-29.84,569,20241209,52.90,1240,-29.84,20250123,635,37.01,20250102,1240,-29.84,20250123,569,52.90,20241209,2.29,N,025750,1000,837 억,,2499349,N,N,37,N,00,N
20250306,090345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,875,8,2,0.92,18137767,20762,4.99,874,877,866,1127,607,867,873.60,3.10,0,-15060,903,884,857,838,811,894,848,838,260,1000,600,1,1,80565149,705,-4.94,0.50,12,0.03,-177.00,1734.00,1240,20250123,-29.44,569,20241209,53.78,1240,-29.44,20250123,635,37.80,20250102,1240,-29.44,20250123,569,53.78,20241209,2.29,N,025750,1000,837 억,,2499349,N,N,37,N,00,N
20250305,160340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,867,19,2,2.24,355937196,411770,29.59,848,876,830,1102,594,848,864.41,2.97,0,91945,976,912,827,763,678,869,720,838,254,1000,590,1,1,80565149,698,-4.90,0.50,12,0.51,-177.00,1734.00,1240,20250123,-30.08,569,20241209,52.37,1240,-30.08,20250123,635,36.54,20250102,1240,-30.08,20250123,569,52.37,20241209,2.36,N,025750,1000,837 억,,2389962,N,N,37,N,00,N
20250305,150342,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,870,22,2,2.59,339888278,393289,28.26,848,876,830,1102,594,848,864.22,2.97,0,93586,976,912,827,763,678,869,720,838,254,1000,590,1,1,80565149,701,-4.92,0.50,12,0.49,-177.00,1734.00,1240,20250123,-29.84,569,20241209,52.90,1240,-29.84,20250123,635,37.01,20250102,1240,-29.84,20250123,569,52.90,20241209,2.36,N,025750,1000,837 억,,2389962,N,N,34,N,00,N
20250305,140339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,873,25,2,2.95,297615678,344632,24.76,848,876,830,1102,594,848,863.58,2.97,0,84401,976,912,827,763,678,869,720,838,254,1000,590,1,1,80565149,703,-4.93,0.50,12,0.43,-177.00,1734.00,1240,20250123,-29.60,569,20241209,53.43,1240,-29.60,20250123,635,37.48,20250102,1240,-29.60,20250123,569,53.43,20241209,2.36,N,025750,1000,837 억,,2389962,N,N,34,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 160343 57 100.00 KOSPI 종이·목재 N N N N N 873 6 2 0.69 486654537 557493 133.95 874 905 857 1127 607 867 872.93 3.10 0 -27082 903 884 857 838 811 894 848 838 260 1000 600 1 1 80565149 703 -4.93 0.50 12 0.69 -177.00 1734.00 1240 20250123 -29.60 569 20241209 53.43 1240 -29.60 20250123 635 37.48 20250102 1240 -29.60 20250123 569 53.43 20241209 2.29 N 025750 1000 837 억 2499349 N N 6 N 00 N
3 20250306 150343 57 100.00 KOSPI 종이·목재 N N N N N 864 -3 5 -0.35 459529328 526139 126.41 874 905 857 1127 607 867 873.40 3.10 0 -27589 903 884 857 838 811 894 848 838 260 1000 600 1 1 80565149 696 -4.88 0.50 12 0.65 -177.00 1734.00 1240 20250123 -30.32 569 20241209 51.85 1240 -30.32 20250123 635 36.06 20250102 1240 -30.32 20250123 569 51.85 20241209 2.29 N 025750 1000 837 억 2499349 N N 37 N 00 N
4 20250306 140343 57 100.00 KOSPI 종이·목재 N N N N N 864 -3 5 -0.35 401359958 458451 110.15 874 905 857 1127 607 867 875.47 3.10 0 -64574 903 884 857 838 811 894 848 838 260 1000 600 1 1 80565149 696 -4.88 0.50 12 0.57 -177.00 1734.00 1240 20250123 -30.32 569 20241209 51.85 1240 -30.32 20250123 635 36.06 20250102 1240 -30.32 20250123 569 51.85 20241209 2.29 N 025750 1000 837 억 2499349 N N 37 N 00 N
5 20250306 130343 57 100.00 KOSPI 종이·목재 N N N N N 864 -3 5 -0.35 336813872 383453 92.13 874 905 860 1127 607 867 878.37 3.10 0 -74532 903 884 857 838 811 894 848 838 260 1000 600 1 1 80565149 696 -4.88 0.50 12 0.48 -177.00 1734.00 1240 20250123 -30.32 569 20241209 51.85 1240 -30.32 20250123 635 36.06 20250102 1240 -30.32 20250123 569 51.85 20241209 2.29 N 025750 1000 837 억 2499349 N N 37 N 00 N
6 20250306 120343 57 100.00 KOSPI 종이·목재 N N N N N 870 3 2 0.35 298756215 339393 81.55 874 905 860 1127 607 867 880.27 3.10 0 -82931 903 884 857 838 811 894 848 838 260 1000 600 1 1 80565149 701 -4.92 0.50 12 0.42 -177.00 1734.00 1240 20250123 -29.84 569 20241209 52.90 1240 -29.84 20250123 635 37.01 20250102 1240 -29.84 20250123 569 52.90 20241209 2.29 N 025750 1000 837 억 2499349 N N 37 N 00 N
7 20250306 110342 57 100.00 KOSPI 종이·목재 N N N N N 864 -3 5 -0.35 282943914 321083 77.15 874 905 861 1127 607 867 881.22 3.10 0 -83655 903 884 857 838 811 894 848 838 260 1000 600 1 1 80565149 696 -4.88 0.50 12 0.40 -177.00 1734.00 1240 20250123 -30.32 569 20241209 51.85 1240 -30.32 20250123 635 36.06 20250102 1240 -30.32 20250123 569 51.85 20241209 2.29 N 025750 1000 837 억 2499349 N N 37 N 00 N
8 20250306 100343 57 100.00 KOSPI 종이·목재 N N N N N 870 3 2 0.35 243806160 275871 66.28 874 905 866 1127 607 867 883.77 3.10 0 -86545 903 884 857 838 811 894 848 838 260 1000 600 1 1 80565149 701 -4.92 0.50 12 0.34 -177.00 1734.00 1240 20250123 -29.84 569 20241209 52.90 1240 -29.84 20250123 635 37.01 20250102 1240 -29.84 20250123 569 52.90 20241209 2.29 N 025750 1000 837 억 2499349 N N 37 N 00 N
9 20250306 090345 57 100.00 KOSPI 종이·목재 N N N N N 875 8 2 0.92 18137767 20762 4.99 874 877 866 1127 607 867 873.60 3.10 0 -15060 903 884 857 838 811 894 848 838 260 1000 600 1 1 80565149 705 -4.94 0.50 12 0.03 -177.00 1734.00 1240 20250123 -29.44 569 20241209 53.78 1240 -29.44 20250123 635 37.80 20250102 1240 -29.44 20250123 569 53.78 20241209 2.29 N 025750 1000 837 억 2499349 N N 37 N 00 N
10 20250305 160340 57 100.00 KOSPI 종이·목재 N N N N N 867 19 2 2.24 355937196 411770 29.59 848 876 830 1102 594 848 864.41 2.97 0 91945 976 912 827 763 678 869 720 838 254 1000 590 1 1 80565149 698 -4.90 0.50 12 0.51 -177.00 1734.00 1240 20250123 -30.08 569 20241209 52.37 1240 -30.08 20250123 635 36.54 20250102 1240 -30.08 20250123 569 52.37 20241209 2.36 N 025750 1000 837 억 2389962 N N 37 N 00 N
11 20250305 150342 57 100.00 KOSPI 종이·목재 N N N N N 870 22 2 2.59 339888278 393289 28.26 848 876 830 1102 594 848 864.22 2.97 0 93586 976 912 827 763 678 869 720 838 254 1000 590 1 1 80565149 701 -4.92 0.50 12 0.49 -177.00 1734.00 1240 20250123 -29.84 569 20241209 52.90 1240 -29.84 20250123 635 37.01 20250102 1240 -29.84 20250123 569 52.90 20241209 2.36 N 025750 1000 837 억 2389962 N N 34 N 00 N
12 20250305 140339 57 100.00 KOSPI 종이·목재 N N N N N 873 25 2 2.95 297615678 344632 24.76 848 876 830 1102 594 848 863.58 2.97 0 84401 976 912 827 763 678 869 720 838 254 1000 590 1 1 80565149 703 -4.93 0.50 12 0.43 -177.00 1734.00 1240 20250123 -29.60 569 20241209 53.43 1240 -29.60 20250123 635 37.48 20250102 1240 -29.60 20250123 569 53.43 20241209 2.36 N 025750 1000 837 억 2389962 N N 34 N 00 N