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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009580/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
20250313,160240,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2920,95,2,3.36,16598750860,5434110,4542.73,2800,3240,2800,3670,1980,2825,3054.60,1.28,0,-23479,2931,2877,2846,2792,2761,2862,2777,1559,845,2500,2030,5,1,62368324,1821,-8.27,0.29,12,8.71,-353.00,9963.00,3425,20250102,-14.74,2340,20241210,24.79,3425,-14.74,20250102,2600,12.31,20250203,3425,-14.74,20250102,2340,24.79,20241210,0.91,N,009580,2500,1559 억,,799096,N,N,181,N,00,N
20250313,150241,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2905,80,2,2.83,16414856940,5370987,4489.97,2800,3240,2800,3670,1980,2825,3056.21,1.28,0,-26625,2931,2877,2846,2792,2761,2862,2777,1559,845,2500,2030,5,1,62368324,1812,-8.23,0.29,12,8.61,-353.00,9963.00,3425,20250102,-15.18,2340,20241210,24.15,3425,-15.18,20250102,2600,11.73,20250203,3425,-15.18,20250102,2340,24.15,20241210,0.91,N,009580,2500,1559 억,,799096,N,N,75,N,00,N
20250313,140241,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2915,90,2,3.19,15938398950,5206850,4352.75,2800,3240,2800,3670,1980,2825,3061.04,1.28,0,-59340,2931,2877,2846,2792,2761,2862,2777,1559,845,2500,2030,5,1,62368324,1818,-8.26,0.29,12,8.35,-353.00,9963.00,3425,20250102,-14.89,2340,20241210,24.57,3425,-14.89,20250102,2600,12.12,20250203,3425,-14.89,20250102,2340,24.57,20241210,0.91,N,009580,2500,1559 억,,799096,N,N,75,N,00,N
20250313,130241,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2940,115,2,4.07,15141924281,4935564,4125.97,2800,3240,2800,3670,1980,2825,3067.92,1.28,0,-57503,2931,2877,2846,2792,2761,2862,2777,1559,845,2500,2030,5,1,62368324,1834,-8.33,0.30,12,7.91,-353.00,9963.00,3425,20250102,-14.16,2340,20241210,25.64,3425,-14.16,20250102,2600,13.08,20250203,3425,-14.16,20250102,2340,25.64,20241210,0.91,N,009580,2500,1559 억,,799096,N,N,75,N,00,N
20250313,120241,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2965,140,2,4.96,12761112823,4123000,3446.69,2800,3240,2800,3670,1980,2825,3095.10,1.28,0,-100283,2931,2877,2846,2792,2761,2862,2777,1559,845,2500,2030,5,1,62368324,1849,-8.40,0.30,12,6.61,-353.00,9963.00,3425,20250102,-13.43,2340,20241210,26.71,3425,-13.43,20250102,2600,14.04,20250203,3425,-13.43,20250102,2340,26.71,20241210,0.91,N,009580,2500,1559 억,,799096,N,N,75,N,00,N
20250313,110241,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,3020,195,2,6.90,1514216161,517468,432.59,2800,3025,2800,3670,1980,2825,2926.20,1.28,0,-6726,2931,2877,2846,2792,2761,2862,2777,1559,845,2500,2030,5,1,62368324,1884,-8.56,0.30,12,0.83,-353.00,9963.00,3425,20250102,-11.82,2340,20241210,29.06,3425,-11.82,20250102,2600,16.15,20250203,3425,-11.82,20250102,2340,29.06,20241210,0.91,N,009580,2500,1559 억,,799096,N,N,75,N,00,N
20250313,100241,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2820,-5,5,-0.18,111691435,39611,33.11,2800,2895,2800,3670,1980,2825,2819.71,1.28,0,4253,2931,2877,2846,2792,2761,2862,2777,1559,845,2500,2030,5,1,62368324,1759,-7.99,0.28,12,0.06,-353.00,9963.00,3425,20250102,-17.66,2340,20241210,20.51,3425,-17.66,20250102,2600,8.46,20250203,3425,-17.66,20250102,2340,20.51,20241210,0.91,N,009580,2500,1559 억,,799096,N,N,75,N,00,N
20250313,090241,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2835,10,2,0.35,51717415,18402,15.38,2800,2895,2800,3670,1980,2825,2810.42,1.28,0,1514,2931,2877,2846,2792,2761,2862,2777,1559,845,2500,2030,5,1,62368324,1768,-8.03,0.28,12,0.03,-353.00,9963.00,3425,20250102,-17.23,2340,20241210,21.15,3425,-17.23,20250102,2600,9.04,20250203,3425,-17.23,20250102,2340,21.15,20241210,0.91,N,009580,2500,1559 억,,799096,N,N,75,N,00,N
20250312,160240,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2825,10,2,0.36,340444185,119622,65.98,2840,2900,2815,3655,1975,2815,2846.01,1.33,0,-31334,2925,2870,2810,2755,2695,2897,2782,1559,840,2500,2020,5,1,62368324,1762,-8.00,0.28,12,0.19,-353.00,9963.00,3425,20250102,-17.52,2340,20241210,20.73,3425,-17.52,20250102,2600,8.65,20250203,3425,-17.52,20250102,2340,20.73,20241210,0.90,N,009580,2500,1559 억,,830078,N,N,75,N,00,N
20250312,150241,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2845,30,2,1.07,312215100,109653,60.48,2840,2900,2815,3655,1975,2815,2847.30,1.33,0,-32158,2925,2870,2810,2755,2695,2897,2782,1559,840,2500,2020,5,1,62368324,1774,-8.06,0.29,12,0.18,-353.00,9963.00,3425,20250102,-16.93,2340,20241210,21.58,3425,-16.93,20250102,2600,9.42,20250203,3425,-16.93,20250102,2340,21.58,20241210,0.90,N,009580,2500,1559 억,,830078,N,N,10,N,00,N
20250312,140240,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2845,30,2,1.07,287680395,101003,55.71,2840,2900,2815,3655,1975,2815,2848.24,1.33,0,-32761,2925,2870,2810,2755,2695,2897,2782,1559,840,2500,2020,5,1,62368324,1774,-8.06,0.29,12,0.16,-353.00,9963.00,3425,20250102,-16.93,2340,20241210,21.58,3425,-16.93,20250102,2600,9.42,20250203,3425,-16.93,20250102,2340,21.58,20241210,0.90,N,009580,2500,1559 억,,830078,N,N,10,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 20250313 160240 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2920 95 2 3.36 16598750860 5434110 4542.73 2800 3240 2800 3670 1980 2825 3054.60 1.28 0 -23479 2931 2877 2846 2792 2761 2862 2777 1559 845 2500 2030 5 1 62368324 1821 -8.27 0.29 12 8.71 -353.00 9963.00 3425 20250102 -14.74 2340 20241210 24.79 3425 -14.74 20250102 2600 12.31 20250203 3425 -14.74 20250102 2340 24.79 20241210 0.91 N 009580 2500 1559 억 799096 N N 181 N 00 N
3 20250313 150241 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2905 80 2 2.83 16414856940 5370987 4489.97 2800 3240 2800 3670 1980 2825 3056.21 1.28 0 -26625 2931 2877 2846 2792 2761 2862 2777 1559 845 2500 2030 5 1 62368324 1812 -8.23 0.29 12 8.61 -353.00 9963.00 3425 20250102 -15.18 2340 20241210 24.15 3425 -15.18 20250102 2600 11.73 20250203 3425 -15.18 20250102 2340 24.15 20241210 0.91 N 009580 2500 1559 억 799096 N N 75 N 00 N
4 20250313 140241 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2915 90 2 3.19 15938398950 5206850 4352.75 2800 3240 2800 3670 1980 2825 3061.04 1.28 0 -59340 2931 2877 2846 2792 2761 2862 2777 1559 845 2500 2030 5 1 62368324 1818 -8.26 0.29 12 8.35 -353.00 9963.00 3425 20250102 -14.89 2340 20241210 24.57 3425 -14.89 20250102 2600 12.12 20250203 3425 -14.89 20250102 2340 24.57 20241210 0.91 N 009580 2500 1559 억 799096 N N 75 N 00 N
5 20250313 130241 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2940 115 2 4.07 15141924281 4935564 4125.97 2800 3240 2800 3670 1980 2825 3067.92 1.28 0 -57503 2931 2877 2846 2792 2761 2862 2777 1559 845 2500 2030 5 1 62368324 1834 -8.33 0.30 12 7.91 -353.00 9963.00 3425 20250102 -14.16 2340 20241210 25.64 3425 -14.16 20250102 2600 13.08 20250203 3425 -14.16 20250102 2340 25.64 20241210 0.91 N 009580 2500 1559 억 799096 N N 75 N 00 N
6 20250313 120241 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2965 140 2 4.96 12761112823 4123000 3446.69 2800 3240 2800 3670 1980 2825 3095.10 1.28 0 -100283 2931 2877 2846 2792 2761 2862 2777 1559 845 2500 2030 5 1 62368324 1849 -8.40 0.30 12 6.61 -353.00 9963.00 3425 20250102 -13.43 2340 20241210 26.71 3425 -13.43 20250102 2600 14.04 20250203 3425 -13.43 20250102 2340 26.71 20241210 0.91 N 009580 2500 1559 억 799096 N N 75 N 00 N
7 20250313 110241 55 60.00 KOSPI 종이·목재 N N N Y 60 N 3020 195 2 6.90 1514216161 517468 432.59 2800 3025 2800 3670 1980 2825 2926.20 1.28 0 -6726 2931 2877 2846 2792 2761 2862 2777 1559 845 2500 2030 5 1 62368324 1884 -8.56 0.30 12 0.83 -353.00 9963.00 3425 20250102 -11.82 2340 20241210 29.06 3425 -11.82 20250102 2600 16.15 20250203 3425 -11.82 20250102 2340 29.06 20241210 0.91 N 009580 2500 1559 억 799096 N N 75 N 00 N
8 20250313 100241 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2820 -5 5 -0.18 111691435 39611 33.11 2800 2895 2800 3670 1980 2825 2819.71 1.28 0 4253 2931 2877 2846 2792 2761 2862 2777 1559 845 2500 2030 5 1 62368324 1759 -7.99 0.28 12 0.06 -353.00 9963.00 3425 20250102 -17.66 2340 20241210 20.51 3425 -17.66 20250102 2600 8.46 20250203 3425 -17.66 20250102 2340 20.51 20241210 0.91 N 009580 2500 1559 억 799096 N N 75 N 00 N
9 20250313 090241 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2835 10 2 0.35 51717415 18402 15.38 2800 2895 2800 3670 1980 2825 2810.42 1.28 0 1514 2931 2877 2846 2792 2761 2862 2777 1559 845 2500 2030 5 1 62368324 1768 -8.03 0.28 12 0.03 -353.00 9963.00 3425 20250102 -17.23 2340 20241210 21.15 3425 -17.23 20250102 2600 9.04 20250203 3425 -17.23 20250102 2340 21.15 20241210 0.91 N 009580 2500 1559 억 799096 N N 75 N 00 N
10 20250312 160240 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2825 10 2 0.36 340444185 119622 65.98 2840 2900 2815 3655 1975 2815 2846.01 1.33 0 -31334 2925 2870 2810 2755 2695 2897 2782 1559 840 2500 2020 5 1 62368324 1762 -8.00 0.28 12 0.19 -353.00 9963.00 3425 20250102 -17.52 2340 20241210 20.73 3425 -17.52 20250102 2600 8.65 20250203 3425 -17.52 20250102 2340 20.73 20241210 0.90 N 009580 2500 1559 억 830078 N N 75 N 00 N
11 20250312 150241 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2845 30 2 1.07 312215100 109653 60.48 2840 2900 2815 3655 1975 2815 2847.30 1.33 0 -32158 2925 2870 2810 2755 2695 2897 2782 1559 840 2500 2020 5 1 62368324 1774 -8.06 0.29 12 0.18 -353.00 9963.00 3425 20250102 -16.93 2340 20241210 21.58 3425 -16.93 20250102 2600 9.42 20250203 3425 -16.93 20250102 2340 21.58 20241210 0.90 N 009580 2500 1559 억 830078 N N 10 N 00 N
12 20250312 140240 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2845 30 2 1.07 287680395 101003 55.71 2840 2900 2815 3655 1975 2815 2848.24 1.33 0 -32761 2925 2870 2810 2755 2695 2897 2782 1559 840 2500 2020 5 1 62368324 1774 -8.06 0.29 12 0.16 -353.00 9963.00 3425 20250102 -16.93 2340 20241210 21.58 3425 -16.93 20250102 2600 9.42 20250203 3425 -16.93 20250102 2340 21.58 20241210 0.90 N 009580 2500 1559 억 830078 N N 10 N 00 N