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
027970/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
20250306,160350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,813,1,2,0.12,28736555,35314,77.92,817,823,811,1055,569,812,813.74,0.12,0,-1208,826,818,812,804,798,823,809,1902,243,1000,580,1,1,190178237,1546,-1.38,0.35,12,0.02,-591.00,2306.00,1396,20241015,-41.76,740,20241209,9.86,894,-9.06,20250108,806,0.87,20250305,1396,-41.76,20241015,740,9.86,20241209,0.31,N,027970,1000,1901 억,,224665,N,N,146,N,00,N
20250306,150350,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,813,1,2,0.12,27807302,34171,75.40,817,823,811,1055,569,812,813.77,0.12,0,-1191,826,818,812,804,798,823,809,1902,243,1000,580,1,1,190178237,1546,-1.38,0.35,12,0.02,-591.00,2306.00,1396,20241015,-41.76,740,20241209,9.86,894,-9.06,20250108,806,0.87,20250305,1396,-41.76,20241015,740,9.86,20241209,0.31,N,027970,1000,1901 억,,224665,N,N,31,N,00,N
20250306,140349,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,811,-1,5,-0.12,19790753,24295,53.61,817,823,811,1055,569,812,814.60,0.12,0,-932,826,818,812,804,798,823,809,1902,243,1000,580,1,1,190178237,1542,-1.37,0.35,12,0.01,-591.00,2306.00,1396,20241015,-41.91,740,20241209,9.59,894,-9.28,20250108,806,0.62,20250305,1396,-41.91,20241015,740,9.59,20241209,0.31,N,027970,1000,1901 억,,224665,N,N,31,N,00,N
20250306,130349,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,813,1,2,0.12,15072656,18486,40.79,817,823,811,1055,569,812,815.36,0.12,0,-708,826,818,812,804,798,823,809,1902,243,1000,580,1,1,190178237,1546,-1.38,0.35,12,0.01,-591.00,2306.00,1396,20241015,-41.76,740,20241209,9.86,894,-9.06,20250108,806,0.87,20250305,1396,-41.76,20241015,740,9.86,20241209,0.31,N,027970,1000,1901 억,,224665,N,N,31,N,00,N
20250306,120349,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,816,4,2,0.49,7251996,8867,19.57,817,823,815,1055,569,812,817.86,0.12,0,-423,826,818,812,804,798,823,809,1902,243,1000,580,1,1,190178237,1552,-1.38,0.35,12,0.00,-591.00,2306.00,1396,20241015,-41.55,740,20241209,10.27,894,-8.72,20250108,806,1.24,20250305,1396,-41.55,20241015,740,10.27,20241209,0.31,N,027970,1000,1901 억,,224665,N,N,31,N,00,N
20250306,110349,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,817,5,2,0.62,6204802,7585,16.74,817,823,815,1055,569,812,818.04,0.12,0,-150,826,818,812,804,798,823,809,1902,243,1000,580,1,1,190178237,1554,-1.38,0.35,12,0.00,-591.00,2306.00,1396,20241015,-41.48,740,20241209,10.41,894,-8.61,20250108,806,1.36,20250305,1396,-41.48,20241015,740,10.41,20241209,0.31,N,027970,1000,1901 억,,224665,N,N,31,N,00,N
20250306,100349,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,817,5,2,0.62,3045374,3718,8.20,817,823,815,1055,569,812,819.09,0.12,0,-58,826,818,812,804,798,823,809,1902,243,1000,580,1,1,190178237,1554,-1.38,0.35,12,0.00,-591.00,2306.00,1396,20241015,-41.48,740,20241209,10.41,894,-8.61,20250108,806,1.36,20250305,1396,-41.48,20241015,740,10.41,20241209,0.31,N,027970,1000,1901 억,,224665,N,N,31,N,00,N
20250306,090352,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,815,3,2,0.37,17167,21,0.05,817,819,815,1055,569,812,817.48,0.12,0,2,826,818,812,804,798,823,809,1902,243,1000,580,1,1,190178237,1550,-1.38,0.35,12,0.00,-591.00,2306.00,1396,20241015,-41.62,740,20241209,10.14,894,-8.84,20250108,806,1.12,20250305,1396,-41.62,20241015,740,10.14,20241209,0.31,N,027970,1000,1901 억,,224665,N,N,31,N,00,N
20250305,160346,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,812,-1,5,-0.12,36216195,44529,119.19,806,820,806,1056,570,813,813.34,0.12,0,-1035,827,820,816,809,805,818,807,1902,243,1000,580,1,1,190178237,1544,-1.37,0.35,12,0.02,-591.00,2306.00,1396,20241015,-41.83,740,20241209,9.73,894,-9.17,20250108,806,0.74,20250305,1396,-41.83,20241015,740,9.73,20241209,0.31,N,027970,1000,1901 억,,225738,N,N,31,N,00,N
20250305,150348,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,816,3,2,0.37,25906675,31893,85.36,806,818,806,1056,570,813,812.30,0.12,0,178,827,820,816,809,805,818,807,1902,243,1000,580,1,1,190178237,1552,-1.38,0.35,12,0.02,-591.00,2306.00,1396,20241015,-41.55,740,20241209,10.27,894,-8.72,20250108,806,1.24,20250305,1396,-41.55,20241015,740,10.27,20241209,0.31,N,027970,1000,1901 억,,225738,N,N,41,N,00,N
20250305,140345,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,814,1,2,0.12,23712854,29205,78.17,806,818,806,1056,570,813,811.95,0.12,0,10,827,820,816,809,805,818,807,1902,243,1000,580,1,1,190178237,1548,-1.38,0.35,12,0.02,-591.00,2306.00,1396,20241015,-41.69,740,20241209,10.00,894,-8.95,20250108,806,0.99,20250305,1396,-41.69,20241015,740,10.00,20241209,0.31,N,027970,1000,1901 억,,225738,N,N,41,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 160350 57 100.00 KOSPI 종이·목재 N N N N N 813 1 2 0.12 28736555 35314 77.92 817 823 811 1055 569 812 813.74 0.12 0 -1208 826 818 812 804 798 823 809 1902 243 1000 580 1 1 190178237 1546 -1.38 0.35 12 0.02 -591.00 2306.00 1396 20241015 -41.76 740 20241209 9.86 894 -9.06 20250108 806 0.87 20250305 1396 -41.76 20241015 740 9.86 20241209 0.31 N 027970 1000 1901 억 224665 N N 146 N 00 N
3 20250306 150350 57 100.00 KOSPI 종이·목재 N N N N N 813 1 2 0.12 27807302 34171 75.40 817 823 811 1055 569 812 813.77 0.12 0 -1191 826 818 812 804 798 823 809 1902 243 1000 580 1 1 190178237 1546 -1.38 0.35 12 0.02 -591.00 2306.00 1396 20241015 -41.76 740 20241209 9.86 894 -9.06 20250108 806 0.87 20250305 1396 -41.76 20241015 740 9.86 20241209 0.31 N 027970 1000 1901 억 224665 N N 31 N 00 N
4 20250306 140349 57 100.00 KOSPI 종이·목재 N N N N N 811 -1 5 -0.12 19790753 24295 53.61 817 823 811 1055 569 812 814.60 0.12 0 -932 826 818 812 804 798 823 809 1902 243 1000 580 1 1 190178237 1542 -1.37 0.35 12 0.01 -591.00 2306.00 1396 20241015 -41.91 740 20241209 9.59 894 -9.28 20250108 806 0.62 20250305 1396 -41.91 20241015 740 9.59 20241209 0.31 N 027970 1000 1901 억 224665 N N 31 N 00 N
5 20250306 130349 57 100.00 KOSPI 종이·목재 N N N N N 813 1 2 0.12 15072656 18486 40.79 817 823 811 1055 569 812 815.36 0.12 0 -708 826 818 812 804 798 823 809 1902 243 1000 580 1 1 190178237 1546 -1.38 0.35 12 0.01 -591.00 2306.00 1396 20241015 -41.76 740 20241209 9.86 894 -9.06 20250108 806 0.87 20250305 1396 -41.76 20241015 740 9.86 20241209 0.31 N 027970 1000 1901 억 224665 N N 31 N 00 N
6 20250306 120349 57 100.00 KOSPI 종이·목재 N N N N N 816 4 2 0.49 7251996 8867 19.57 817 823 815 1055 569 812 817.86 0.12 0 -423 826 818 812 804 798 823 809 1902 243 1000 580 1 1 190178237 1552 -1.38 0.35 12 0.00 -591.00 2306.00 1396 20241015 -41.55 740 20241209 10.27 894 -8.72 20250108 806 1.24 20250305 1396 -41.55 20241015 740 10.27 20241209 0.31 N 027970 1000 1901 억 224665 N N 31 N 00 N
7 20250306 110349 57 100.00 KOSPI 종이·목재 N N N N N 817 5 2 0.62 6204802 7585 16.74 817 823 815 1055 569 812 818.04 0.12 0 -150 826 818 812 804 798 823 809 1902 243 1000 580 1 1 190178237 1554 -1.38 0.35 12 0.00 -591.00 2306.00 1396 20241015 -41.48 740 20241209 10.41 894 -8.61 20250108 806 1.36 20250305 1396 -41.48 20241015 740 10.41 20241209 0.31 N 027970 1000 1901 억 224665 N N 31 N 00 N
8 20250306 100349 57 100.00 KOSPI 종이·목재 N N N N N 817 5 2 0.62 3045374 3718 8.20 817 823 815 1055 569 812 819.09 0.12 0 -58 826 818 812 804 798 823 809 1902 243 1000 580 1 1 190178237 1554 -1.38 0.35 12 0.00 -591.00 2306.00 1396 20241015 -41.48 740 20241209 10.41 894 -8.61 20250108 806 1.36 20250305 1396 -41.48 20241015 740 10.41 20241209 0.31 N 027970 1000 1901 억 224665 N N 31 N 00 N
9 20250306 090352 57 100.00 KOSPI 종이·목재 N N N N N 815 3 2 0.37 17167 21 0.05 817 819 815 1055 569 812 817.48 0.12 0 2 826 818 812 804 798 823 809 1902 243 1000 580 1 1 190178237 1550 -1.38 0.35 12 0.00 -591.00 2306.00 1396 20241015 -41.62 740 20241209 10.14 894 -8.84 20250108 806 1.12 20250305 1396 -41.62 20241015 740 10.14 20241209 0.31 N 027970 1000 1901 억 224665 N N 31 N 00 N
10 20250305 160346 57 100.00 KOSPI 종이·목재 N N N N N 812 -1 5 -0.12 36216195 44529 119.19 806 820 806 1056 570 813 813.34 0.12 0 -1035 827 820 816 809 805 818 807 1902 243 1000 580 1 1 190178237 1544 -1.37 0.35 12 0.02 -591.00 2306.00 1396 20241015 -41.83 740 20241209 9.73 894 -9.17 20250108 806 0.74 20250305 1396 -41.83 20241015 740 9.73 20241209 0.31 N 027970 1000 1901 억 225738 N N 31 N 00 N
11 20250305 150348 57 100.00 KOSPI 종이·목재 N N N N N 816 3 2 0.37 25906675 31893 85.36 806 818 806 1056 570 813 812.30 0.12 0 178 827 820 816 809 805 818 807 1902 243 1000 580 1 1 190178237 1552 -1.38 0.35 12 0.02 -591.00 2306.00 1396 20241015 -41.55 740 20241209 10.27 894 -8.72 20250108 806 1.24 20250305 1396 -41.55 20241015 740 10.27 20241209 0.31 N 027970 1000 1901 억 225738 N N 41 N 00 N
12 20250305 140345 57 100.00 KOSPI 종이·목재 N N N N N 814 1 2 0.12 23712854 29205 78.17 806 818 806 1056 570 813 811.95 0.12 0 10 827 820 816 809 805 818 807 1902 243 1000 580 1 1 190178237 1548 -1.38 0.35 12 0.02 -591.00 2306.00 1396 20241015 -41.69 740 20241209 10.00 894 -8.95 20250108 806 0.99 20250305 1396 -41.69 20241015 740 10.00 20241209 0.31 N 027970 1000 1901 억 225738 N N 41 N 00 N