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
039020/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
20250306,160434,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3685,15,2,0.41,128026070,35165,29.88,3670,3695,3605,4770,2570,3670,3640.72,0.37,0,-7922,3953,3811,3653,3511,3353,3882,3582,226,1100,1000,2420,5,1,22584709,832,-10.62,0.41,12,0.16,-347.00,9093.00,4620,20250113,-20.24,1998,20240624,84.43,4620,-20.24,20250113,3395,8.54,20250116,4620,-20.24,20250113,1998,84.43,20240624,1.30,N,039020,1000,225 억,,83507,N,N,0,N,00,N
20250306,150433,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3615,-55,5,-1.50,96430695,26546,22.56,3670,3670,3605,4770,2570,3670,3632.59,0.37,0,-3368,3953,3811,3653,3511,3353,3882,3582,226,1100,1000,2420,5,1,22584709,816,-10.42,0.40,12,0.12,-347.00,9093.00,4620,20250113,-21.75,1998,20240624,80.93,4620,-21.75,20250113,3395,6.48,20250116,4620,-21.75,20250113,1998,80.93,20240624,1.30,N,039020,1000,225 억,,83507,N,N,0,N,00,N
20250306,140433,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3620,-50,5,-1.36,77781370,21386,18.17,3670,3670,3610,4770,2570,3670,3637.02,0.37,0,-3136,3953,3811,3653,3511,3353,3882,3582,226,1100,1000,2420,5,1,22584709,818,-10.43,0.40,12,0.09,-347.00,9093.00,4620,20250113,-21.65,1998,20240624,81.18,4620,-21.65,20250113,3395,6.63,20250116,4620,-21.65,20250113,1998,81.18,20240624,1.30,N,039020,1000,225 억,,83507,N,N,0,N,00,N
20250306,130433,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3625,-45,5,-1.23,68728505,18884,16.05,3670,3670,3610,4770,2570,3670,3639.51,0.37,0,-3018,3953,3811,3653,3511,3353,3882,3582,226,1100,1000,2420,5,1,22584709,819,-10.45,0.40,12,0.08,-347.00,9093.00,4620,20250113,-21.54,1998,20240624,81.43,4620,-21.54,20250113,3395,6.77,20250116,4620,-21.54,20250113,1998,81.43,20240624,1.30,N,039020,1000,225 억,,83507,N,N,0,N,00,N
20250306,120433,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3635,-35,5,-0.95,65113765,17887,15.20,3670,3670,3610,4770,2570,3670,3640.28,0.37,0,-3036,3953,3811,3653,3511,3353,3882,3582,226,1100,1000,2420,5,1,22584709,821,-10.48,0.40,12,0.08,-347.00,9093.00,4620,20250113,-21.32,1998,20240624,81.93,4620,-21.32,20250113,3395,7.07,20250116,4620,-21.32,20250113,1998,81.93,20240624,1.30,N,039020,1000,225 억,,83507,N,N,0,N,00,N
20250306,110431,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3610,-60,5,-1.63,59448260,16327,13.87,3670,3670,3610,4770,2570,3670,3641.10,0.37,0,-3160,3953,3811,3653,3511,3353,3882,3582,226,1100,1000,2420,5,1,22584709,815,-10.40,0.40,12,0.07,-347.00,9093.00,4620,20250113,-21.86,1998,20240624,80.68,4620,-21.86,20250113,3395,6.33,20250116,4620,-21.86,20250113,1998,80.68,20240624,1.30,N,039020,1000,225 억,,83507,N,N,0,N,00,N
20250306,100433,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3650,-20,5,-0.54,31627825,8660,7.36,3670,3670,3645,4770,2570,3670,3652.17,0.37,0,-629,3953,3811,3653,3511,3353,3882,3582,226,1100,1000,2420,5,1,22584709,824,-10.52,0.40,12,0.04,-347.00,9093.00,4620,20250113,-21.00,1998,20240624,82.68,4620,-21.00,20250113,3395,7.51,20250116,4620,-21.00,20250113,1998,82.68,20240624,1.30,N,039020,1000,225 억,,83507,N,N,0,N,00,N
20250306,090435,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3650,-20,5,-0.54,2244990,612,0.52,3670,3670,3650,4770,2570,3670,3668.28,0.37,0,49,3953,3811,3653,3511,3353,3882,3582,226,1100,1000,2420,5,1,22584709,824,-10.52,0.40,12,0.00,-347.00,9093.00,4620,20250113,-21.00,1998,20240624,82.68,4620,-21.00,20250113,3395,7.51,20250116,4620,-21.00,20250113,1998,82.68,20240624,1.30,N,039020,1000,225 억,,83507,N,N,0,N,00,N
20250305,160429,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3670,175,2,5.01,428562185,117670,82.06,3495,3795,3495,4540,2450,3495,3642.06,0.25,0,27615,3735,3615,3530,3410,3325,3572,3367,226,1045,1000,2300,5,1,22584709,829,-10.58,0.40,12,0.52,-347.00,9093.00,4620,20250113,-20.56,1998,20240624,83.68,4620,-20.56,20250113,3395,8.10,20250116,4620,-20.56,20250113,1998,83.68,20240624,1.35,N,039020,1000,225 억,,55922,N,N,0,N,00,N
20250305,150431,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3645,150,2,4.29,369305320,101481,70.77,3495,3795,3495,4540,2450,3495,3639.16,0.25,0,29951,3735,3615,3530,3410,3325,3572,3367,226,1045,1000,2300,5,1,22584709,823,-10.50,0.40,12,0.45,-347.00,9093.00,4620,20250113,-21.10,1998,20240624,82.43,4620,-21.10,20250113,3395,7.36,20250116,4620,-21.10,20250113,1998,82.43,20240624,1.35,N,039020,1000,225 억,,55922,N,N,0,N,00,N
20250305,140428,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3560,65,2,1.86,339787375,93307,65.07,3495,3795,3495,4540,2450,3495,3641.61,0.25,0,24357,3735,3615,3530,3410,3325,3572,3367,226,1045,1000,2300,5,1,22584709,804,-10.26,0.39,12,0.41,-347.00,9093.00,4620,20250113,-22.94,1998,20240624,78.18,4620,-22.94,20250113,3395,4.86,20250116,4620,-22.94,20250113,1998,78.18,20240624,1.35,N,039020,1000,225 억,,55922,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 160434 57 100.00 KOSDAQ 종이·목재 N N N N N 3685 15 2 0.41 128026070 35165 29.88 3670 3695 3605 4770 2570 3670 3640.72 0.37 0 -7922 3953 3811 3653 3511 3353 3882 3582 226 1100 1000 2420 5 1 22584709 832 -10.62 0.41 12 0.16 -347.00 9093.00 4620 20250113 -20.24 1998 20240624 84.43 4620 -20.24 20250113 3395 8.54 20250116 4620 -20.24 20250113 1998 84.43 20240624 1.30 N 039020 1000 225 억 83507 N N 0 N 00 N
3 20250306 150433 57 100.00 KOSDAQ 종이·목재 N N N N N 3615 -55 5 -1.50 96430695 26546 22.56 3670 3670 3605 4770 2570 3670 3632.59 0.37 0 -3368 3953 3811 3653 3511 3353 3882 3582 226 1100 1000 2420 5 1 22584709 816 -10.42 0.40 12 0.12 -347.00 9093.00 4620 20250113 -21.75 1998 20240624 80.93 4620 -21.75 20250113 3395 6.48 20250116 4620 -21.75 20250113 1998 80.93 20240624 1.30 N 039020 1000 225 억 83507 N N 0 N 00 N
4 20250306 140433 57 100.00 KOSDAQ 종이·목재 N N N N N 3620 -50 5 -1.36 77781370 21386 18.17 3670 3670 3610 4770 2570 3670 3637.02 0.37 0 -3136 3953 3811 3653 3511 3353 3882 3582 226 1100 1000 2420 5 1 22584709 818 -10.43 0.40 12 0.09 -347.00 9093.00 4620 20250113 -21.65 1998 20240624 81.18 4620 -21.65 20250113 3395 6.63 20250116 4620 -21.65 20250113 1998 81.18 20240624 1.30 N 039020 1000 225 억 83507 N N 0 N 00 N
5 20250306 130433 57 100.00 KOSDAQ 종이·목재 N N N N N 3625 -45 5 -1.23 68728505 18884 16.05 3670 3670 3610 4770 2570 3670 3639.51 0.37 0 -3018 3953 3811 3653 3511 3353 3882 3582 226 1100 1000 2420 5 1 22584709 819 -10.45 0.40 12 0.08 -347.00 9093.00 4620 20250113 -21.54 1998 20240624 81.43 4620 -21.54 20250113 3395 6.77 20250116 4620 -21.54 20250113 1998 81.43 20240624 1.30 N 039020 1000 225 억 83507 N N 0 N 00 N
6 20250306 120433 57 100.00 KOSDAQ 종이·목재 N N N N N 3635 -35 5 -0.95 65113765 17887 15.20 3670 3670 3610 4770 2570 3670 3640.28 0.37 0 -3036 3953 3811 3653 3511 3353 3882 3582 226 1100 1000 2420 5 1 22584709 821 -10.48 0.40 12 0.08 -347.00 9093.00 4620 20250113 -21.32 1998 20240624 81.93 4620 -21.32 20250113 3395 7.07 20250116 4620 -21.32 20250113 1998 81.93 20240624 1.30 N 039020 1000 225 억 83507 N N 0 N 00 N
7 20250306 110431 57 100.00 KOSDAQ 종이·목재 N N N N N 3610 -60 5 -1.63 59448260 16327 13.87 3670 3670 3610 4770 2570 3670 3641.10 0.37 0 -3160 3953 3811 3653 3511 3353 3882 3582 226 1100 1000 2420 5 1 22584709 815 -10.40 0.40 12 0.07 -347.00 9093.00 4620 20250113 -21.86 1998 20240624 80.68 4620 -21.86 20250113 3395 6.33 20250116 4620 -21.86 20250113 1998 80.68 20240624 1.30 N 039020 1000 225 억 83507 N N 0 N 00 N
8 20250306 100433 57 100.00 KOSDAQ 종이·목재 N N N N N 3650 -20 5 -0.54 31627825 8660 7.36 3670 3670 3645 4770 2570 3670 3652.17 0.37 0 -629 3953 3811 3653 3511 3353 3882 3582 226 1100 1000 2420 5 1 22584709 824 -10.52 0.40 12 0.04 -347.00 9093.00 4620 20250113 -21.00 1998 20240624 82.68 4620 -21.00 20250113 3395 7.51 20250116 4620 -21.00 20250113 1998 82.68 20240624 1.30 N 039020 1000 225 억 83507 N N 0 N 00 N
9 20250306 090435 57 100.00 KOSDAQ 종이·목재 N N N N N 3650 -20 5 -0.54 2244990 612 0.52 3670 3670 3650 4770 2570 3670 3668.28 0.37 0 49 3953 3811 3653 3511 3353 3882 3582 226 1100 1000 2420 5 1 22584709 824 -10.52 0.40 12 0.00 -347.00 9093.00 4620 20250113 -21.00 1998 20240624 82.68 4620 -21.00 20250113 3395 7.51 20250116 4620 -21.00 20250113 1998 82.68 20240624 1.30 N 039020 1000 225 억 83507 N N 0 N 00 N
10 20250305 160429 57 100.00 KOSDAQ 종이·목재 N N N N N 3670 175 2 5.01 428562185 117670 82.06 3495 3795 3495 4540 2450 3495 3642.06 0.25 0 27615 3735 3615 3530 3410 3325 3572 3367 226 1045 1000 2300 5 1 22584709 829 -10.58 0.40 12 0.52 -347.00 9093.00 4620 20250113 -20.56 1998 20240624 83.68 4620 -20.56 20250113 3395 8.10 20250116 4620 -20.56 20250113 1998 83.68 20240624 1.35 N 039020 1000 225 억 55922 N N 0 N 00 N
11 20250305 150431 57 100.00 KOSDAQ 종이·목재 N N N N N 3645 150 2 4.29 369305320 101481 70.77 3495 3795 3495 4540 2450 3495 3639.16 0.25 0 29951 3735 3615 3530 3410 3325 3572 3367 226 1045 1000 2300 5 1 22584709 823 -10.50 0.40 12 0.45 -347.00 9093.00 4620 20250113 -21.10 1998 20240624 82.43 4620 -21.10 20250113 3395 7.36 20250116 4620 -21.10 20250113 1998 82.43 20240624 1.35 N 039020 1000 225 억 55922 N N 0 N 00 N
12 20250305 140428 57 100.00 KOSDAQ 종이·목재 N N N N N 3560 65 2 1.86 339787375 93307 65.07 3495 3795 3495 4540 2450 3495 3641.61 0.25 0 24357 3735 3615 3530 3410 3325 3572 3367 226 1045 1000 2300 5 1 22584709 804 -10.26 0.39 12 0.41 -347.00 9093.00 4620 20250113 -22.94 1998 20240624 78.18 4620 -22.94 20250113 3395 4.86 20250116 4620 -22.94 20250113 1998 78.18 20240624 1.35 N 039020 1000 225 억 55922 N N 0 N 00 N