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
446070/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
20250306,161223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3750,25,2,0.67,27684459,7449,111.95,3725,3790,3590,4840,2610,3725,3716.53,1.09,0,-482,3828,3776,3723,3671,3618,3802,3697,106,1115,1000,2600,5,1,10611215,398,46.30,0.21,12,0.07,81.00,18090.00,6150,20240222,-39.02,3305,20241209,13.46,3925,-4.46,20250220,3420,9.65,20250203,5870,-36.12,20240508,3305,13.46,20241209,2.37,N,446070,1000,106 억,,115132,N,N,3,N,00,N
20250306,151223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3750,25,2,0.67,27275669,7340,110.31,3725,3790,3590,4840,2610,3725,3716.03,1.09,0,-457,3828,3776,3723,3671,3618,3802,3697,106,1115,1000,2600,5,1,10611215,398,46.30,0.21,12,0.07,81.00,18090.00,6150,20240222,-39.02,3305,20241209,13.46,3925,-4.46,20250220,3420,9.65,20250203,5870,-36.12,20240508,3305,13.46,20241209,2.37,N,446070,1000,106 억,,115132,N,N,5,N,00,N
20250306,141222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3780,55,2,1.48,26351464,7094,106.61,3725,3790,3590,4840,2610,3725,3714.61,1.09,0,-325,3828,3776,3723,3671,3618,3802,3697,106,1115,1000,2600,5,1,10611215,401,46.67,0.21,12,0.07,81.00,18090.00,6150,20240222,-38.54,3305,20241209,14.37,3925,-3.69,20250220,3420,10.53,20250203,5870,-35.60,20240508,3305,14.37,20241209,2.37,N,446070,1000,106 억,,115132,N,N,5,N,00,N
20250306,131223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3730,5,2,0.13,20105179,5440,81.76,3725,3735,3590,4840,2610,3725,3695.80,1.09,0,-162,3828,3776,3723,3671,3618,3802,3697,106,1115,1000,2600,5,1,10611215,396,46.05,0.21,12,0.05,81.00,18090.00,6150,20240222,-39.35,3305,20241209,12.86,3925,-4.97,20250220,3420,9.06,20250203,5870,-36.46,20240508,3305,12.86,20241209,2.37,N,446070,1000,106 억,,115132,N,N,5,N,00,N
20250306,121222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3720,-5,5,-0.13,15205734,4122,61.95,3725,3725,3590,4840,2610,3725,3688.92,1.09,0,-196,3828,3776,3723,3671,3618,3802,3697,106,1115,1000,2600,5,1,10611215,395,45.93,0.21,12,0.04,81.00,18090.00,6150,20240222,-39.51,3305,20241209,12.56,3925,-5.22,20250220,3420,8.77,20250203,5870,-36.63,20240508,3305,12.56,20241209,2.37,N,446070,1000,106 억,,115132,N,N,5,N,00,N
20250306,111218,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3715,-10,5,-0.27,14342699,3890,58.46,3725,3725,3590,4840,2610,3725,3687.07,1.09,0,-193,3828,3776,3723,3671,3618,3802,3697,106,1115,1000,2600,5,1,10611215,394,45.86,0.21,12,0.04,81.00,18090.00,6150,20240222,-39.59,3305,20241209,12.41,3925,-5.35,20250220,3420,8.63,20250203,5870,-36.71,20240508,3305,12.41,20241209,2.37,N,446070,1000,106 억,,115132,N,N,5,N,00,N
20250306,101221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3725,0,3,0.00,3869144,1039,15.61,3725,3725,3720,4840,2610,3725,3723.91,1.09,0,-134,3828,3776,3723,3671,3618,3802,3697,106,1115,1000,2600,5,1,10611215,395,45.99,0.21,12,0.01,81.00,18090.00,6150,20240222,-39.43,3305,20241209,12.71,3925,-5.10,20250220,3420,8.92,20250203,5870,-36.54,20240508,3305,12.71,20241209,2.37,N,446070,1000,106 억,,115132,N,N,5,N,00,N
20250306,091226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3725,0,3,0.00,2558129,687,10.32,3725,3725,3720,4840,2610,3725,3723.62,1.09,0,-134,3828,3776,3723,3671,3618,3802,3697,106,1115,1000,2600,5,1,10611215,395,45.99,0.21,12,0.01,81.00,18090.00,6150,20240222,-39.43,3305,20241209,12.71,3925,-5.10,20250220,3420,8.92,20250203,5870,-36.54,20240508,3305,12.71,20241209,2.37,N,446070,1000,106 억,,115132,N,N,5,N,00,N
20250305,161205,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3725,20,2,0.54,24655198,6653,62.81,3675,3775,3670,4815,2595,3705,3705.88,1.08,0,247,3915,3810,3745,3640,3575,3777,3607,106,1110,1000,2590,5,1,10611215,395,45.99,0.21,12,0.06,81.00,18090.00,6150,20240222,-39.43,3305,20241209,12.71,3925,-5.10,20250220,3420,8.92,20250203,5870,-36.54,20240508,3305,12.71,20241209,2.39,N,446070,1000,106 억,,114892,N,N,5,N,00,N
20250305,151212,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3725,20,2,0.54,23530248,6351,59.95,3675,3775,3670,4815,2595,3705,3704.97,1.08,0,269,3915,3810,3745,3640,3575,3777,3607,106,1110,1000,2590,5,1,10611215,395,45.99,0.21,12,0.06,81.00,18090.00,6150,20240222,-39.43,3305,20241209,12.71,3925,-5.10,20250220,3420,8.92,20250203,5870,-36.54,20240508,3305,12.71,20241209,2.39,N,446070,1000,106 억,,114892,N,N,3,N,00,N
20250305,141213,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3725,20,2,0.54,18074213,4882,46.09,3675,3775,3670,4815,2595,3705,3702.21,1.08,0,204,3915,3810,3745,3640,3575,3777,3607,106,1110,1000,2590,5,1,10611215,395,45.99,0.21,12,0.05,81.00,18090.00,6150,20240222,-39.43,3305,20241209,12.71,3925,-5.10,20250220,3420,8.92,20250203,5870,-36.54,20240508,3305,12.71,20241209,2.39,N,446070,1000,106 억,,114892,N,N,3,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 161223 57 100.00 KOSPI 종이·목재 N N N N N 3750 25 2 0.67 27684459 7449 111.95 3725 3790 3590 4840 2610 3725 3716.53 1.09 0 -482 3828 3776 3723 3671 3618 3802 3697 106 1115 1000 2600 5 1 10611215 398 46.30 0.21 12 0.07 81.00 18090.00 6150 20240222 -39.02 3305 20241209 13.46 3925 -4.46 20250220 3420 9.65 20250203 5870 -36.12 20240508 3305 13.46 20241209 2.37 N 446070 1000 106 억 115132 N N 3 N 00 N
3 20250306 151223 57 100.00 KOSPI 종이·목재 N N N N N 3750 25 2 0.67 27275669 7340 110.31 3725 3790 3590 4840 2610 3725 3716.03 1.09 0 -457 3828 3776 3723 3671 3618 3802 3697 106 1115 1000 2600 5 1 10611215 398 46.30 0.21 12 0.07 81.00 18090.00 6150 20240222 -39.02 3305 20241209 13.46 3925 -4.46 20250220 3420 9.65 20250203 5870 -36.12 20240508 3305 13.46 20241209 2.37 N 446070 1000 106 억 115132 N N 5 N 00 N
4 20250306 141222 57 100.00 KOSPI 종이·목재 N N N N N 3780 55 2 1.48 26351464 7094 106.61 3725 3790 3590 4840 2610 3725 3714.61 1.09 0 -325 3828 3776 3723 3671 3618 3802 3697 106 1115 1000 2600 5 1 10611215 401 46.67 0.21 12 0.07 81.00 18090.00 6150 20240222 -38.54 3305 20241209 14.37 3925 -3.69 20250220 3420 10.53 20250203 5870 -35.60 20240508 3305 14.37 20241209 2.37 N 446070 1000 106 억 115132 N N 5 N 00 N
5 20250306 131223 57 100.00 KOSPI 종이·목재 N N N N N 3730 5 2 0.13 20105179 5440 81.76 3725 3735 3590 4840 2610 3725 3695.80 1.09 0 -162 3828 3776 3723 3671 3618 3802 3697 106 1115 1000 2600 5 1 10611215 396 46.05 0.21 12 0.05 81.00 18090.00 6150 20240222 -39.35 3305 20241209 12.86 3925 -4.97 20250220 3420 9.06 20250203 5870 -36.46 20240508 3305 12.86 20241209 2.37 N 446070 1000 106 억 115132 N N 5 N 00 N
6 20250306 121222 57 100.00 KOSPI 종이·목재 N N N N N 3720 -5 5 -0.13 15205734 4122 61.95 3725 3725 3590 4840 2610 3725 3688.92 1.09 0 -196 3828 3776 3723 3671 3618 3802 3697 106 1115 1000 2600 5 1 10611215 395 45.93 0.21 12 0.04 81.00 18090.00 6150 20240222 -39.51 3305 20241209 12.56 3925 -5.22 20250220 3420 8.77 20250203 5870 -36.63 20240508 3305 12.56 20241209 2.37 N 446070 1000 106 억 115132 N N 5 N 00 N
7 20250306 111218 57 100.00 KOSPI 종이·목재 N N N N N 3715 -10 5 -0.27 14342699 3890 58.46 3725 3725 3590 4840 2610 3725 3687.07 1.09 0 -193 3828 3776 3723 3671 3618 3802 3697 106 1115 1000 2600 5 1 10611215 394 45.86 0.21 12 0.04 81.00 18090.00 6150 20240222 -39.59 3305 20241209 12.41 3925 -5.35 20250220 3420 8.63 20250203 5870 -36.71 20240508 3305 12.41 20241209 2.37 N 446070 1000 106 억 115132 N N 5 N 00 N
8 20250306 101221 57 100.00 KOSPI 종이·목재 N N N N N 3725 0 3 0.00 3869144 1039 15.61 3725 3725 3720 4840 2610 3725 3723.91 1.09 0 -134 3828 3776 3723 3671 3618 3802 3697 106 1115 1000 2600 5 1 10611215 395 45.99 0.21 12 0.01 81.00 18090.00 6150 20240222 -39.43 3305 20241209 12.71 3925 -5.10 20250220 3420 8.92 20250203 5870 -36.54 20240508 3305 12.71 20241209 2.37 N 446070 1000 106 억 115132 N N 5 N 00 N
9 20250306 091226 57 100.00 KOSPI 종이·목재 N N N N N 3725 0 3 0.00 2558129 687 10.32 3725 3725 3720 4840 2610 3725 3723.62 1.09 0 -134 3828 3776 3723 3671 3618 3802 3697 106 1115 1000 2600 5 1 10611215 395 45.99 0.21 12 0.01 81.00 18090.00 6150 20240222 -39.43 3305 20241209 12.71 3925 -5.10 20250220 3420 8.92 20250203 5870 -36.54 20240508 3305 12.71 20241209 2.37 N 446070 1000 106 억 115132 N N 5 N 00 N
10 20250305 161205 57 100.00 KOSPI 종이·목재 N N N N N 3725 20 2 0.54 24655198 6653 62.81 3675 3775 3670 4815 2595 3705 3705.88 1.08 0 247 3915 3810 3745 3640 3575 3777 3607 106 1110 1000 2590 5 1 10611215 395 45.99 0.21 12 0.06 81.00 18090.00 6150 20240222 -39.43 3305 20241209 12.71 3925 -5.10 20250220 3420 8.92 20250203 5870 -36.54 20240508 3305 12.71 20241209 2.39 N 446070 1000 106 억 114892 N N 5 N 00 N
11 20250305 151212 57 100.00 KOSPI 종이·목재 N N N N N 3725 20 2 0.54 23530248 6351 59.95 3675 3775 3670 4815 2595 3705 3704.97 1.08 0 269 3915 3810 3745 3640 3575 3777 3607 106 1110 1000 2590 5 1 10611215 395 45.99 0.21 12 0.06 81.00 18090.00 6150 20240222 -39.43 3305 20241209 12.71 3925 -5.10 20250220 3420 8.92 20250203 5870 -36.54 20240508 3305 12.71 20241209 2.39 N 446070 1000 106 억 114892 N N 3 N 00 N
12 20250305 141213 57 100.00 KOSPI 종이·목재 N N N N N 3725 20 2 0.54 18074213 4882 46.09 3675 3775 3670 4815 2595 3705 3702.21 1.08 0 204 3915 3810 3745 3640 3575 3777 3607 106 1110 1000 2590 5 1 10611215 395 45.99 0.21 12 0.05 81.00 18090.00 6150 20240222 -39.43 3305 20241209 12.71 3925 -5.10 20250220 3420 8.92 20250203 5870 -36.54 20240508 3305 12.71 20241209 2.39 N 446070 1000 106 억 114892 N N 3 N 00 N