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
023600/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
20250313,160341,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8040,-10,5,-0.12,44311650,5514,130.02,8010,8080,8010,10460,5640,8050,8036.21,3.49,0,46,8103,8076,8023,7996,7943,8090,8010,81,2410,500,5790,10,1,16170000,1300,2.43,0.24,12,0.03,3306.00,34139.00,11480,20240229,-29.97,7860,20241209,2.29,8240,-2.43,20250106,7860,2.29,20250214,11110,-27.63,20240326,7860,2.29,20241209,0.22,N,023600,500,80 억,,564128,N,N,1,N,00,N
20250313,150342,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8020,-30,5,-0.37,42987320,5349,126.13,8010,8080,8010,10460,5640,8050,8036.52,3.49,0,48,8103,8076,8023,7996,7943,8090,8010,81,2410,500,5790,10,1,16170000,1297,2.43,0.23,12,0.03,3306.00,34139.00,11480,20240229,-30.14,7860,20241209,2.04,8240,-2.67,20250106,7860,2.04,20250214,11110,-27.81,20240326,7860,2.04,20241209,0.22,N,023600,500,80 억,,564128,N,N,1,N,00,N
20250313,140341,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8040,-10,5,-0.12,32794450,4079,96.18,8010,8080,8010,10460,5640,8050,8039.83,3.49,0,48,8103,8076,8023,7996,7943,8090,8010,81,2410,500,5790,10,1,16170000,1300,2.43,0.24,12,0.03,3306.00,34139.00,11480,20240229,-29.97,7860,20241209,2.29,8240,-2.43,20250106,7860,2.29,20250214,11110,-27.63,20240326,7860,2.29,20241209,0.22,N,023600,500,80 억,,564128,N,N,1,N,00,N
20250313,130341,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8030,-20,5,-0.25,30160570,3751,88.45,8010,8080,8010,10460,5640,8050,8040.67,3.49,0,48,8103,8076,8023,7996,7943,8090,8010,81,2410,500,5790,10,1,16170000,1298,2.43,0.24,12,0.02,3306.00,34139.00,11480,20240229,-30.05,7860,20241209,2.16,8240,-2.55,20250106,7860,2.16,20250214,11110,-27.72,20240326,7860,2.16,20241209,0.22,N,023600,500,80 억,,564128,N,N,1,N,00,N
20250313,120341,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8050,0,3,0.00,20647960,2568,60.55,8010,8080,8010,10460,5640,8050,8040.48,3.49,0,-364,8103,8076,8023,7996,7943,8090,8010,81,2410,500,5790,10,1,16170000,1302,2.43,0.24,12,0.02,3306.00,34139.00,11480,20240229,-29.88,7860,20241209,2.42,8240,-2.31,20250106,7860,2.42,20250214,11110,-27.54,20240326,7860,2.42,20241209,0.22,N,023600,500,80 억,,564128,N,N,1,N,00,N
20250313,110341,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8040,-10,5,-0.12,11062740,1376,32.45,8010,8080,8010,10460,5640,8050,8039.78,3.49,0,-488,8103,8076,8023,7996,7943,8090,8010,81,2410,500,5790,10,1,16170000,1300,2.43,0.24,12,0.01,3306.00,34139.00,11480,20240229,-29.97,7860,20241209,2.29,8240,-2.43,20250106,7860,2.29,20250214,11110,-27.63,20240326,7860,2.29,20241209,0.22,N,023600,500,80 억,,564128,N,N,1,N,00,N
20250313,100340,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8060,10,2,0.12,8034710,999,23.56,8010,8080,8010,10460,5640,8050,8042.75,3.49,0,-492,8103,8076,8023,7996,7943,8090,8010,81,2410,500,5790,10,1,16170000,1303,2.44,0.24,12,0.01,3306.00,34139.00,11480,20240229,-29.79,7860,20241209,2.54,8240,-2.18,20250106,7860,2.54,20250214,11110,-27.45,20240326,7860,2.54,20241209,0.22,N,023600,500,80 억,,564128,N,N,1,N,00,N
20250313,090342,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8040,-10,5,-0.12,747430,93,2.19,8010,8060,8010,10460,5640,8050,8036.88,3.49,0,-45,8103,8076,8023,7996,7943,8090,8010,81,2410,500,5790,10,1,16170000,1300,2.43,0.24,12,0.00,3306.00,34139.00,11480,20240229,-29.97,7860,20241209,2.29,8240,-2.43,20250106,7860,2.29,20250214,11110,-27.63,20240326,7860,2.29,20241209,0.22,N,023600,500,80 억,,564128,N,N,1,N,00,N
20250312,160340,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8050,60,2,0.75,33892590,4240,35.87,8010,8050,7970,10380,5600,7990,7993.54,3.49,0,-672,8056,8022,7996,7962,7936,8010,7950,81,2390,500,5750,10,1,16170000,1302,2.43,0.24,12,0.03,3306.00,34139.00,11490,20240228,-29.94,7860,20241209,2.42,8240,-2.31,20250106,7860,2.42,20250214,11110,-27.54,20240326,7860,2.42,20241209,0.22,N,023600,500,80 억,,564800,N,N,1,N,00,N
20250312,150340,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,8010,20,2,0.25,31540740,3947,33.39,8010,8030,7970,10380,5600,7990,7991.07,3.49,0,-489,8056,8022,7996,7962,7936,8010,7950,81,2390,500,5750,10,1,16170000,1295,2.42,0.23,12,0.02,3306.00,34139.00,11490,20240228,-30.29,7860,20241209,1.91,8240,-2.79,20250106,7860,1.91,20250214,11110,-27.90,20240326,7860,1.91,20241209,0.22,N,023600,500,80 억,,564800,N,N,0,N,00,N
20250312,140339,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7990,0,3,0.00,26284080,3290,27.83,8010,8030,7970,10380,5600,7990,7989.08,3.49,0,-438,8056,8022,7996,7962,7936,8010,7950,81,2390,500,5750,10,1,16170000,1292,2.42,0.23,12,0.02,3306.00,34139.00,11490,20240228,-30.46,7860,20241209,1.65,8240,-3.03,20250106,7860,1.65,20250214,11110,-28.08,20240326,7860,1.65,20241209,0.22,N,023600,500,80 억,,564800,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 20250313 160341 57 100.00 KOSDAQ 종이·목재 N N N N N 8040 -10 5 -0.12 44311650 5514 130.02 8010 8080 8010 10460 5640 8050 8036.21 3.49 0 46 8103 8076 8023 7996 7943 8090 8010 81 2410 500 5790 10 1 16170000 1300 2.43 0.24 12 0.03 3306.00 34139.00 11480 20240229 -29.97 7860 20241209 2.29 8240 -2.43 20250106 7860 2.29 20250214 11110 -27.63 20240326 7860 2.29 20241209 0.22 N 023600 500 80 억 564128 N N 1 N 00 N
3 20250313 150342 57 100.00 KOSDAQ 종이·목재 N N N N N 8020 -30 5 -0.37 42987320 5349 126.13 8010 8080 8010 10460 5640 8050 8036.52 3.49 0 48 8103 8076 8023 7996 7943 8090 8010 81 2410 500 5790 10 1 16170000 1297 2.43 0.23 12 0.03 3306.00 34139.00 11480 20240229 -30.14 7860 20241209 2.04 8240 -2.67 20250106 7860 2.04 20250214 11110 -27.81 20240326 7860 2.04 20241209 0.22 N 023600 500 80 억 564128 N N 1 N 00 N
4 20250313 140341 57 100.00 KOSDAQ 종이·목재 N N N N N 8040 -10 5 -0.12 32794450 4079 96.18 8010 8080 8010 10460 5640 8050 8039.83 3.49 0 48 8103 8076 8023 7996 7943 8090 8010 81 2410 500 5790 10 1 16170000 1300 2.43 0.24 12 0.03 3306.00 34139.00 11480 20240229 -29.97 7860 20241209 2.29 8240 -2.43 20250106 7860 2.29 20250214 11110 -27.63 20240326 7860 2.29 20241209 0.22 N 023600 500 80 억 564128 N N 1 N 00 N
5 20250313 130341 57 100.00 KOSDAQ 종이·목재 N N N N N 8030 -20 5 -0.25 30160570 3751 88.45 8010 8080 8010 10460 5640 8050 8040.67 3.49 0 48 8103 8076 8023 7996 7943 8090 8010 81 2410 500 5790 10 1 16170000 1298 2.43 0.24 12 0.02 3306.00 34139.00 11480 20240229 -30.05 7860 20241209 2.16 8240 -2.55 20250106 7860 2.16 20250214 11110 -27.72 20240326 7860 2.16 20241209 0.22 N 023600 500 80 억 564128 N N 1 N 00 N
6 20250313 120341 57 100.00 KOSDAQ 종이·목재 N N N N N 8050 0 3 0.00 20647960 2568 60.55 8010 8080 8010 10460 5640 8050 8040.48 3.49 0 -364 8103 8076 8023 7996 7943 8090 8010 81 2410 500 5790 10 1 16170000 1302 2.43 0.24 12 0.02 3306.00 34139.00 11480 20240229 -29.88 7860 20241209 2.42 8240 -2.31 20250106 7860 2.42 20250214 11110 -27.54 20240326 7860 2.42 20241209 0.22 N 023600 500 80 억 564128 N N 1 N 00 N
7 20250313 110341 57 100.00 KOSDAQ 종이·목재 N N N N N 8040 -10 5 -0.12 11062740 1376 32.45 8010 8080 8010 10460 5640 8050 8039.78 3.49 0 -488 8103 8076 8023 7996 7943 8090 8010 81 2410 500 5790 10 1 16170000 1300 2.43 0.24 12 0.01 3306.00 34139.00 11480 20240229 -29.97 7860 20241209 2.29 8240 -2.43 20250106 7860 2.29 20250214 11110 -27.63 20240326 7860 2.29 20241209 0.22 N 023600 500 80 억 564128 N N 1 N 00 N
8 20250313 100340 57 100.00 KOSDAQ 종이·목재 N N N N N 8060 10 2 0.12 8034710 999 23.56 8010 8080 8010 10460 5640 8050 8042.75 3.49 0 -492 8103 8076 8023 7996 7943 8090 8010 81 2410 500 5790 10 1 16170000 1303 2.44 0.24 12 0.01 3306.00 34139.00 11480 20240229 -29.79 7860 20241209 2.54 8240 -2.18 20250106 7860 2.54 20250214 11110 -27.45 20240326 7860 2.54 20241209 0.22 N 023600 500 80 억 564128 N N 1 N 00 N
9 20250313 090342 57 100.00 KOSDAQ 종이·목재 N N N N N 8040 -10 5 -0.12 747430 93 2.19 8010 8060 8010 10460 5640 8050 8036.88 3.49 0 -45 8103 8076 8023 7996 7943 8090 8010 81 2410 500 5790 10 1 16170000 1300 2.43 0.24 12 0.00 3306.00 34139.00 11480 20240229 -29.97 7860 20241209 2.29 8240 -2.43 20250106 7860 2.29 20250214 11110 -27.63 20240326 7860 2.29 20241209 0.22 N 023600 500 80 억 564128 N N 1 N 00 N
10 20250312 160340 57 100.00 KOSDAQ 종이·목재 N N N N N 8050 60 2 0.75 33892590 4240 35.87 8010 8050 7970 10380 5600 7990 7993.54 3.49 0 -672 8056 8022 7996 7962 7936 8010 7950 81 2390 500 5750 10 1 16170000 1302 2.43 0.24 12 0.03 3306.00 34139.00 11490 20240228 -29.94 7860 20241209 2.42 8240 -2.31 20250106 7860 2.42 20250214 11110 -27.54 20240326 7860 2.42 20241209 0.22 N 023600 500 80 억 564800 N N 1 N 00 N
11 20250312 150340 57 100.00 KOSDAQ 종이·목재 N N N N N 8010 20 2 0.25 31540740 3947 33.39 8010 8030 7970 10380 5600 7990 7991.07 3.49 0 -489 8056 8022 7996 7962 7936 8010 7950 81 2390 500 5750 10 1 16170000 1295 2.42 0.23 12 0.02 3306.00 34139.00 11490 20240228 -30.29 7860 20241209 1.91 8240 -2.79 20250106 7860 1.91 20250214 11110 -27.90 20240326 7860 1.91 20241209 0.22 N 023600 500 80 억 564800 N N 0 N 00 N
12 20250312 140339 57 100.00 KOSDAQ 종이·목재 N N N N N 7990 0 3 0.00 26284080 3290 27.83 8010 8030 7970 10380 5600 7990 7989.08 3.49 0 -438 8056 8022 7996 7962 7936 8010 7950 81 2390 500 5750 10 1 16170000 1292 2.42 0.23 12 0.02 3306.00 34139.00 11490 20240228 -30.46 7860 20241209 1.65 8240 -3.03 20250106 7860 1.65 20250214 11110 -28.08 20240326 7860 1.65 20241209 0.22 N 023600 500 80 억 564800 N N 0 N 00 N