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
213500/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
20250306,160914,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8960,110,2,1.24,732671325,82005,97.24,8970,8990,8890,11500,6200,8850,8934.45,5.83,0,20028,8990,8920,8820,8750,8650,8955,8785,1190,2650,5000,6720,10,1,23800576,2133,121.08,0.29,12,0.34,74.00,30431.00,11590,20240523,-22.69,8370,20250203,7.05,8990,-0.33,20250306,8370,7.05,20250203,11590,-22.69,20240523,8370,7.05,20250203,0.91,N,213500,5000,1190 억,,1388308,N,N,49,N,00,N
20250306,150913,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8930,80,2,0.90,710350015,79509,94.28,8970,8990,8890,11500,6200,8850,8934.21,5.83,0,20055,8990,8920,8820,8750,8650,8955,8785,1190,2650,5000,6720,10,1,23800576,2125,120.68,0.29,12,0.33,74.00,30431.00,11590,20240523,-22.95,8370,20250203,6.69,8990,-0.67,20250306,8370,6.69,20250203,11590,-22.95,20240523,8370,6.69,20250203,0.91,N,213500,5000,1190 억,,1388308,N,N,0,N,00,N
20250306,140912,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8940,90,2,1.02,620616855,69452,82.36,8970,8990,8890,11500,6200,8850,8935.91,5.83,0,15399,8990,8920,8820,8750,8650,8955,8785,1190,2650,5000,6720,10,1,23800576,2128,120.81,0.29,12,0.29,74.00,30431.00,11590,20240523,-22.86,8370,20250203,6.81,8990,-0.56,20250306,8370,6.81,20250203,11590,-22.86,20240523,8370,6.81,20250203,0.91,N,213500,5000,1190 억,,1388308,N,N,0,N,00,N
20250306,130913,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8940,90,2,1.02,559035340,62560,74.19,8970,8990,8890,11500,6200,8850,8935.99,5.83,0,12673,8990,8920,8820,8750,8650,8955,8785,1190,2650,5000,6720,10,1,23800576,2128,120.81,0.29,12,0.26,74.00,30431.00,11590,20240523,-22.86,8370,20250203,6.81,8990,-0.56,20250306,8370,6.81,20250203,11590,-22.86,20240523,8370,6.81,20250203,0.91,N,213500,5000,1190 억,,1388308,N,N,0,N,00,N
20250306,120912,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8940,90,2,1.02,499702250,55917,66.31,8970,8990,8890,11500,6200,8850,8936.50,5.83,0,11474,8990,8920,8820,8750,8650,8955,8785,1190,2650,5000,6720,10,1,23800576,2128,120.81,0.29,12,0.23,74.00,30431.00,11590,20240523,-22.86,8370,20250203,6.81,8990,-0.56,20250306,8370,6.81,20250203,11590,-22.86,20240523,8370,6.81,20250203,0.91,N,213500,5000,1190 억,,1388308,N,N,0,N,00,N
20250306,110909,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8970,120,2,1.36,436512390,48855,57.93,8970,8990,8890,11500,6200,8850,8934.86,5.83,0,10700,8990,8920,8820,8750,8650,8955,8785,1190,2650,5000,6720,10,1,23800576,2135,121.22,0.29,12,0.21,74.00,30431.00,11590,20240523,-22.61,8370,20250203,7.17,8990,-0.22,20250306,8370,7.17,20250203,11590,-22.61,20240523,8370,7.17,20250203,0.91,N,213500,5000,1190 억,,1388308,N,N,0,N,00,N
20250306,100912,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8930,80,2,0.90,349090410,39079,46.34,8970,8990,8890,11500,6200,8850,8932.94,5.83,0,9435,8990,8920,8820,8750,8650,8955,8785,1190,2650,5000,6720,10,1,23800576,2125,120.68,0.29,12,0.16,74.00,30431.00,11590,20240523,-22.95,8370,20250203,6.69,8990,-0.67,20250306,8370,6.69,20250203,11590,-22.95,20240523,8370,6.69,20250203,0.91,N,213500,5000,1190 억,,1388308,N,N,0,N,00,N
20250306,090915,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8940,90,2,1.02,27726020,3102,3.68,8970,8970,8890,11500,6200,8850,8938.11,5.83,0,551,8990,8920,8820,8750,8650,8955,8785,1190,2650,5000,6720,10,1,23800576,2128,120.81,0.29,12,0.01,74.00,30431.00,11590,20240523,-22.86,8370,20250203,6.81,8970,-0.33,20250306,8370,6.81,20250203,11590,-22.86,20240523,8370,6.81,20250203,0.91,N,213500,5000,1190 억,,1388308,N,N,0,N,00,N
20250305,160903,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8850,160,2,1.84,723515165,82255,111.33,8770,8890,8720,11290,6090,8690,8795.92,5.70,0,25153,8830,8760,8700,8630,8570,8730,8600,1190,2600,5000,6600,10,1,23800576,2106,119.59,0.29,12,0.35,74.00,30431.00,11590,20240523,-23.64,8370,20250203,5.73,8940,-1.01,20250226,8370,5.73,20250203,11590,-23.64,20240523,8370,5.73,20250203,0.90,N,213500,5000,1190 억,,1355787,N,N,57,N,00,N
20250305,150906,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8840,150,2,1.73,675651635,76841,104.00,8770,8890,8720,11290,6090,8690,8792.85,5.70,0,25806,8830,8760,8700,8630,8570,8730,8600,1190,2600,5000,6600,10,1,23800576,2104,119.46,0.29,12,0.32,74.00,30431.00,11590,20240523,-23.73,8370,20250203,5.62,8940,-1.12,20250226,8370,5.62,20250203,11590,-23.73,20240523,8370,5.62,20250203,0.90,N,213500,5000,1190 억,,1355787,N,N,57,N,00,N
20250305,140905,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8820,130,2,1.50,630150500,71691,97.03,8770,8890,8720,11290,6090,8690,8789.81,5.70,0,24275,8830,8760,8700,8630,8570,8730,8600,1190,2600,5000,6600,10,1,23800576,2099,119.19,0.29,12,0.30,74.00,30431.00,11590,20240523,-23.90,8370,20250203,5.38,8940,-1.34,20250226,8370,5.38,20250203,11590,-23.90,20240523,8370,5.38,20250203,0.90,N,213500,5000,1190 억,,1355787,N,N,57,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 160914 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8960 110 2 1.24 732671325 82005 97.24 8970 8990 8890 11500 6200 8850 8934.45 5.83 0 20028 8990 8920 8820 8750 8650 8955 8785 1190 2650 5000 6720 10 1 23800576 2133 121.08 0.29 12 0.34 74.00 30431.00 11590 20240523 -22.69 8370 20250203 7.05 8990 -0.33 20250306 8370 7.05 20250203 11590 -22.69 20240523 8370 7.05 20250203 0.91 N 213500 5000 1190 억 1388308 N N 49 N 00 N
3 20250306 150913 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8930 80 2 0.90 710350015 79509 94.28 8970 8990 8890 11500 6200 8850 8934.21 5.83 0 20055 8990 8920 8820 8750 8650 8955 8785 1190 2650 5000 6720 10 1 23800576 2125 120.68 0.29 12 0.33 74.00 30431.00 11590 20240523 -22.95 8370 20250203 6.69 8990 -0.67 20250306 8370 6.69 20250203 11590 -22.95 20240523 8370 6.69 20250203 0.91 N 213500 5000 1190 억 1388308 N N 0 N 00 N
4 20250306 140912 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8940 90 2 1.02 620616855 69452 82.36 8970 8990 8890 11500 6200 8850 8935.91 5.83 0 15399 8990 8920 8820 8750 8650 8955 8785 1190 2650 5000 6720 10 1 23800576 2128 120.81 0.29 12 0.29 74.00 30431.00 11590 20240523 -22.86 8370 20250203 6.81 8990 -0.56 20250306 8370 6.81 20250203 11590 -22.86 20240523 8370 6.81 20250203 0.91 N 213500 5000 1190 억 1388308 N N 0 N 00 N
5 20250306 130913 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8940 90 2 1.02 559035340 62560 74.19 8970 8990 8890 11500 6200 8850 8935.99 5.83 0 12673 8990 8920 8820 8750 8650 8955 8785 1190 2650 5000 6720 10 1 23800576 2128 120.81 0.29 12 0.26 74.00 30431.00 11590 20240523 -22.86 8370 20250203 6.81 8990 -0.56 20250306 8370 6.81 20250203 11590 -22.86 20240523 8370 6.81 20250203 0.91 N 213500 5000 1190 억 1388308 N N 0 N 00 N
6 20250306 120912 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8940 90 2 1.02 499702250 55917 66.31 8970 8990 8890 11500 6200 8850 8936.50 5.83 0 11474 8990 8920 8820 8750 8650 8955 8785 1190 2650 5000 6720 10 1 23800576 2128 120.81 0.29 12 0.23 74.00 30431.00 11590 20240523 -22.86 8370 20250203 6.81 8990 -0.56 20250306 8370 6.81 20250203 11590 -22.86 20240523 8370 6.81 20250203 0.91 N 213500 5000 1190 억 1388308 N N 0 N 00 N
7 20250306 110909 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8970 120 2 1.36 436512390 48855 57.93 8970 8990 8890 11500 6200 8850 8934.86 5.83 0 10700 8990 8920 8820 8750 8650 8955 8785 1190 2650 5000 6720 10 1 23800576 2135 121.22 0.29 12 0.21 74.00 30431.00 11590 20240523 -22.61 8370 20250203 7.17 8990 -0.22 20250306 8370 7.17 20250203 11590 -22.61 20240523 8370 7.17 20250203 0.91 N 213500 5000 1190 억 1388308 N N 0 N 00 N
8 20250306 100912 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8930 80 2 0.90 349090410 39079 46.34 8970 8990 8890 11500 6200 8850 8932.94 5.83 0 9435 8990 8920 8820 8750 8650 8955 8785 1190 2650 5000 6720 10 1 23800576 2125 120.68 0.29 12 0.16 74.00 30431.00 11590 20240523 -22.95 8370 20250203 6.69 8990 -0.67 20250306 8370 6.69 20250203 11590 -22.95 20240523 8370 6.69 20250203 0.91 N 213500 5000 1190 억 1388308 N N 0 N 00 N
9 20250306 090915 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8940 90 2 1.02 27726020 3102 3.68 8970 8970 8890 11500 6200 8850 8938.11 5.83 0 551 8990 8920 8820 8750 8650 8955 8785 1190 2650 5000 6720 10 1 23800576 2128 120.81 0.29 12 0.01 74.00 30431.00 11590 20240523 -22.86 8370 20250203 6.81 8970 -0.33 20250306 8370 6.81 20250203 11590 -22.86 20240523 8370 6.81 20250203 0.91 N 213500 5000 1190 억 1388308 N N 0 N 00 N
10 20250305 160903 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8850 160 2 1.84 723515165 82255 111.33 8770 8890 8720 11290 6090 8690 8795.92 5.70 0 25153 8830 8760 8700 8630 8570 8730 8600 1190 2600 5000 6600 10 1 23800576 2106 119.59 0.29 12 0.35 74.00 30431.00 11590 20240523 -23.64 8370 20250203 5.73 8940 -1.01 20250226 8370 5.73 20250203 11590 -23.64 20240523 8370 5.73 20250203 0.90 N 213500 5000 1190 억 1355787 N N 57 N 00 N
11 20250305 150906 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8840 150 2 1.73 675651635 76841 104.00 8770 8890 8720 11290 6090 8690 8792.85 5.70 0 25806 8830 8760 8700 8630 8570 8730 8600 1190 2600 5000 6600 10 1 23800576 2104 119.46 0.29 12 0.32 74.00 30431.00 11590 20240523 -23.73 8370 20250203 5.62 8940 -1.12 20250226 8370 5.62 20250203 11590 -23.73 20240523 8370 5.62 20250203 0.90 N 213500 5000 1190 억 1355787 N N 57 N 00 N
12 20250305 140905 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8820 130 2 1.50 630150500 71691 97.03 8770 8890 8720 11290 6090 8690 8789.81 5.70 0 24275 8830 8760 8700 8630 8570 8730 8600 1190 2600 5000 6600 10 1 23800576 2099 119.19 0.29 12 0.30 74.00 30431.00 11590 20240523 -23.90 8370 20250203 5.38 8940 -1.34 20250226 8370 5.38 20250203 11590 -23.90 20240523 8370 5.38 20250203 0.90 N 213500 5000 1190 억 1355787 N N 57 N 00 N