ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
027970/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160314,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,834,0,3,0.00,13636786,16391,9.40,835,837,826,1084,584,834,831.97,0.19,0,887,852,842,833,823,814,848,829,1902,250,1000,560,1,1,190178237,1586,37.91,0.36,12,0.01,22.00,2323.00,1396,20241015,-40.26,740,20241209,12.70,894,-6.71,20250108,751,11.05,20250331,1396,-40.26,20241015,740,12.70,20241209,0.32,Y,027970,1000,1901 억,,355635,N,N,176,N,00,N
20250806,150318,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,834,0,3,0.00,12624490,15177,8.70,835,837,826,1084,584,834,831.82,0.19,0,892,852,842,833,823,814,848,829,1902,250,1000,560,1,1,190178237,1586,37.91,0.36,12,0.01,22.00,2323.00,1396,20241015,-40.26,740,20241209,12.70,894,-6.71,20250108,751,11.05,20250331,1396,-40.26,20241015,740,12.70,20241209,0.32,Y,027970,1000,1901 억,,355635,N,N,532,N,00,N
20250806,140319,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,834,0,3,0.00,9593801,11532,6.61,835,837,826,1084,584,834,831.93,0.19,0,892,852,842,833,823,814,848,829,1902,250,1000,560,1,1,190178237,1586,37.91,0.36,12,0.01,22.00,2323.00,1396,20241015,-40.26,740,20241209,12.70,894,-6.71,20250108,751,11.05,20250331,1396,-40.26,20241015,740,12.70,20241209,0.32,Y,027970,1000,1901 억,,355635,N,N,532,N,00,N
20250806,130318,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,830,-4,5,-0.48,8033141,9657,5.54,835,837,826,1084,584,834,831.85,0.19,0,1460,852,842,833,823,814,848,829,1902,250,1000,560,1,1,190178237,1578,37.73,0.36,12,0.01,22.00,2323.00,1396,20241015,-40.54,740,20241209,12.16,894,-7.16,20250108,751,10.52,20250331,1396,-40.54,20241015,740,12.16,20241209,0.32,Y,027970,1000,1901 억,,355635,N,N,532,N,00,N
20250806,120316,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,835,1,2,0.12,6658263,8005,4.59,835,837,826,1084,584,834,831.76,0.19,0,1457,852,842,833,823,814,848,829,1902,250,1000,560,1,1,190178237,1588,37.95,0.36,12,0.00,22.00,2323.00,1396,20241015,-40.19,740,20241209,12.84,894,-6.60,20250108,751,11.19,20250331,1396,-40.19,20241015,740,12.84,20241209,0.32,Y,027970,1000,1901 억,,355635,N,N,532,N,00,N
20250806,110318,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,834,0,3,0.00,5781637,6954,3.99,835,837,826,1084,584,834,831.41,0.19,0,1474,852,842,833,823,814,848,829,1902,250,1000,560,1,1,190178237,1586,37.91,0.36,12,0.00,22.00,2323.00,1396,20241015,-40.26,740,20241209,12.70,894,-6.71,20250108,751,11.05,20250331,1396,-40.26,20241015,740,12.70,20241209,0.32,Y,027970,1000,1901 억,,355635,N,N,532,N,00,N
20250806,100316,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,833,-1,5,-0.12,3353799,4031,2.31,835,837,826,1084,584,834,832.00,0.19,0,-34,852,842,833,823,814,848,829,1902,250,1000,560,1,1,190178237,1584,37.86,0.36,12,0.00,22.00,2323.00,1396,20241015,-40.33,740,20241209,12.57,894,-6.82,20250108,751,10.92,20250331,1396,-40.33,20241015,740,12.57,20241209,0.32,Y,027970,1000,1901 억,,355635,N,N,532,N,00,N
20250806,090317,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,834,0,3,0.00,40898,49,0.03,835,837,834,1084,584,834,834.65,0.19,0,-22,852,842,833,823,814,848,829,1902,250,1000,560,1,1,190178237,1586,37.91,0.36,12,0.00,22.00,2323.00,1396,20241015,-40.26,740,20241209,12.70,894,-6.71,20250108,751,11.05,20250331,1396,-40.26,20241015,740,12.70,20241209,0.32,Y,027970,1000,1901 억,,355635,N,N,532,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 20250806 160314 57 100.00 KOSPI 종이·목재 N N N N N 834 0 3 0.00 13636786 16391 9.40 835 837 826 1084 584 834 831.97 0.19 0 887 852 842 833 823 814 848 829 1902 250 1000 560 1 1 190178237 1586 37.91 0.36 12 0.01 22.00 2323.00 1396 20241015 -40.26 740 20241209 12.70 894 -6.71 20250108 751 11.05 20250331 1396 -40.26 20241015 740 12.70 20241209 0.32 Y 027970 1000 1901 억 355635 N N 176 N 00 N
3 20250806 150318 57 100.00 KOSPI 종이·목재 N N N N N 834 0 3 0.00 12624490 15177 8.70 835 837 826 1084 584 834 831.82 0.19 0 892 852 842 833 823 814 848 829 1902 250 1000 560 1 1 190178237 1586 37.91 0.36 12 0.01 22.00 2323.00 1396 20241015 -40.26 740 20241209 12.70 894 -6.71 20250108 751 11.05 20250331 1396 -40.26 20241015 740 12.70 20241209 0.32 Y 027970 1000 1901 억 355635 N N 532 N 00 N
4 20250806 140319 57 100.00 KOSPI 종이·목재 N N N N N 834 0 3 0.00 9593801 11532 6.61 835 837 826 1084 584 834 831.93 0.19 0 892 852 842 833 823 814 848 829 1902 250 1000 560 1 1 190178237 1586 37.91 0.36 12 0.01 22.00 2323.00 1396 20241015 -40.26 740 20241209 12.70 894 -6.71 20250108 751 11.05 20250331 1396 -40.26 20241015 740 12.70 20241209 0.32 Y 027970 1000 1901 억 355635 N N 532 N 00 N
5 20250806 130318 57 100.00 KOSPI 종이·목재 N N N N N 830 -4 5 -0.48 8033141 9657 5.54 835 837 826 1084 584 834 831.85 0.19 0 1460 852 842 833 823 814 848 829 1902 250 1000 560 1 1 190178237 1578 37.73 0.36 12 0.01 22.00 2323.00 1396 20241015 -40.54 740 20241209 12.16 894 -7.16 20250108 751 10.52 20250331 1396 -40.54 20241015 740 12.16 20241209 0.32 Y 027970 1000 1901 억 355635 N N 532 N 00 N
6 20250806 120316 57 100.00 KOSPI 종이·목재 N N N N N 835 1 2 0.12 6658263 8005 4.59 835 837 826 1084 584 834 831.76 0.19 0 1457 852 842 833 823 814 848 829 1902 250 1000 560 1 1 190178237 1588 37.95 0.36 12 0.00 22.00 2323.00 1396 20241015 -40.19 740 20241209 12.84 894 -6.60 20250108 751 11.19 20250331 1396 -40.19 20241015 740 12.84 20241209 0.32 Y 027970 1000 1901 억 355635 N N 532 N 00 N
7 20250806 110318 57 100.00 KOSPI 종이·목재 N N N N N 834 0 3 0.00 5781637 6954 3.99 835 837 826 1084 584 834 831.41 0.19 0 1474 852 842 833 823 814 848 829 1902 250 1000 560 1 1 190178237 1586 37.91 0.36 12 0.00 22.00 2323.00 1396 20241015 -40.26 740 20241209 12.70 894 -6.71 20250108 751 11.05 20250331 1396 -40.26 20241015 740 12.70 20241209 0.32 Y 027970 1000 1901 억 355635 N N 532 N 00 N
8 20250806 100316 57 100.00 KOSPI 종이·목재 N N N N N 833 -1 5 -0.12 3353799 4031 2.31 835 837 826 1084 584 834 832.00 0.19 0 -34 852 842 833 823 814 848 829 1902 250 1000 560 1 1 190178237 1584 37.86 0.36 12 0.00 22.00 2323.00 1396 20241015 -40.33 740 20241209 12.57 894 -6.82 20250108 751 10.92 20250331 1396 -40.33 20241015 740 12.57 20241209 0.32 Y 027970 1000 1901 억 355635 N N 532 N 00 N
9 20250806 090317 57 100.00 KOSPI 종이·목재 N N N N N 834 0 3 0.00 40898 49 0.03 835 837 834 1084 584 834 834.65 0.19 0 -22 852 842 833 823 814 848 829 1902 250 1000 560 1 1 190178237 1586 37.91 0.36 12 0.00 22.00 2323.00 1396 20241015 -40.26 740 20241209 12.70 894 -6.71 20250108 751 11.05 20250331 1396 -40.26 20241015 740 12.70 20241209 0.32 Y 027970 1000 1901 억 355635 N N 532 N 00 N