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
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
20250313,161254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3850,-35,5,-0.90,68846180,17870,64.83,3850,3885,3835,5050,2720,3885,3852.61,1.04,0,-58,4038,3961,3913,3836,3788,4000,3875,106,1165,1000,2710,5,1,10611215,409,47.53,0.21,12,0.17,81.00,18090.00,5870,20240508,-34.41,3305,20241209,16.49,4000,-3.75,20250311,3420,12.57,20250203,5870,-34.41,20240508,3305,16.49,20241209,2.23,N,446070,1000,106 억,,110575,N,N,30,N,00,N
20250313,151255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3855,-30,5,-0.77,56055750,14550,52.78,3850,3885,3835,5050,2720,3885,3852.63,1.04,0,91,4038,3961,3913,3836,3788,4000,3875,106,1165,1000,2710,5,1,10611215,409,47.59,0.21,12,0.14,81.00,18090.00,5870,20240508,-34.33,3305,20241209,16.64,4000,-3.62,20250311,3420,12.72,20250203,5870,-34.33,20240508,3305,16.64,20241209,2.23,N,446070,1000,106 억,,110575,N,N,11,N,00,N
20250313,141257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3885,0,3,0.00,51962275,13489,48.94,3850,3885,3835,5050,2720,3885,3852.20,1.04,0,559,4038,3961,3913,3836,3788,4000,3875,106,1165,1000,2710,5,1,10611215,412,47.96,0.21,12,0.13,81.00,18090.00,5870,20240508,-33.82,3305,20241209,17.55,4000,-2.88,20250311,3420,13.60,20250203,5870,-33.82,20240508,3305,17.55,20241209,2.23,N,446070,1000,106 억,,110575,N,N,11,N,00,N
20250313,131255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3885,0,3,0.00,47081380,12226,44.35,3850,3885,3835,5050,2720,3885,3850.92,1.04,0,1004,4038,3961,3913,3836,3788,4000,3875,106,1165,1000,2710,5,1,10611215,412,47.96,0.21,12,0.12,81.00,18090.00,5870,20240508,-33.82,3305,20241209,17.55,4000,-2.88,20250311,3420,13.60,20250203,5870,-33.82,20240508,3305,17.55,20241209,2.23,N,446070,1000,106 억,,110575,N,N,11,N,00,N
20250313,121255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3870,-15,5,-0.39,43554050,11315,41.05,3850,3875,3835,5050,2720,3885,3849.23,1.04,0,1129,4038,3961,3913,3836,3788,4000,3875,106,1165,1000,2710,5,1,10611215,411,47.78,0.21,12,0.11,81.00,18090.00,5870,20240508,-34.07,3305,20241209,17.10,4000,-3.25,20250311,3420,13.16,20250203,5870,-34.07,20240508,3305,17.10,20241209,2.23,N,446070,1000,106 억,,110575,N,N,11,N,00,N
20250313,111258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3875,-10,5,-0.26,34921640,9083,32.95,3850,3875,3835,5050,2720,3885,3844.73,1.04,0,909,4038,3961,3913,3836,3788,4000,3875,106,1165,1000,2710,5,1,10611215,411,47.84,0.21,12,0.09,81.00,18090.00,5870,20240508,-33.99,3305,20241209,17.25,4000,-3.12,20250311,3420,13.30,20250203,5870,-33.99,20240508,3305,17.25,20241209,2.23,N,446070,1000,106 억,,110575,N,N,11,N,00,N
20250313,101255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3870,-15,5,-0.39,32786960,8531,30.95,3850,3875,3835,5050,2720,3885,3843.27,1.04,0,835,4038,3961,3913,3836,3788,4000,3875,106,1165,1000,2710,5,1,10611215,411,47.78,0.21,12,0.08,81.00,18090.00,5870,20240508,-34.07,3305,20241209,17.10,4000,-3.25,20250311,3420,13.16,20250203,5870,-34.07,20240508,3305,17.10,20241209,2.23,N,446070,1000,106 억,,110575,N,N,11,N,00,N
20250313,091259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3875,-10,5,-0.26,3375905,878,3.19,3850,3875,3840,5050,2720,3885,3844.99,1.04,0,2,4038,3961,3913,3836,3788,4000,3875,106,1165,1000,2710,5,1,10611215,411,47.84,0.21,12,0.01,81.00,18090.00,5870,20240508,-33.99,3305,20241209,17.25,4000,-3.12,20250311,3420,13.30,20250203,5870,-33.99,20240508,3305,17.25,20241209,2.23,N,446070,1000,106 억,,110575,N,N,11,N,00,N
20250312,161249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3885,15,2,0.39,107718566,27541,15.23,3870,3990,3865,5030,2710,3870,3911.21,1.03,0,-552,4126,3997,3871,3742,3616,4062,3807,106,1160,1000,2700,5,1,10611215,412,47.96,0.21,12,0.26,81.00,18090.00,5870,20240508,-33.82,3305,20241209,17.55,4000,-2.88,20250311,3420,13.60,20250203,5870,-33.82,20240508,3305,17.55,20241209,2.34,N,446070,1000,106 억,,109127,N,N,11,N,00,N
20250312,151252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3870,0,3,0.00,100162876,25593,14.15,3870,3990,3870,5030,2710,3870,3913.68,1.03,0,-842,4126,3997,3871,3742,3616,4062,3807,106,1160,1000,2700,5,1,10611215,411,47.78,0.21,12,0.24,81.00,18090.00,5870,20240508,-34.07,3305,20241209,17.10,4000,-3.25,20250311,3420,13.16,20250203,5870,-34.07,20240508,3305,17.10,20241209,2.34,N,446070,1000,106 억,,109127,N,N,2,N,00,N
20250312,141246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3905,35,2,0.90,81762411,20864,11.54,3870,3990,3870,5030,2710,3870,3918.83,1.03,0,-264,4126,3997,3871,3742,3616,4062,3807,106,1160,1000,2700,5,1,10611215,414,48.21,0.22,12,0.20,81.00,18090.00,5870,20240508,-33.48,3305,20241209,18.15,4000,-2.38,20250311,3420,14.18,20250203,5870,-33.48,20240508,3305,18.15,20241209,2.34,N,446070,1000,106 억,,109127,N,N,2,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 161254 57 100.00 KOSPI 종이·목재 N N N N N 3850 -35 5 -0.90 68846180 17870 64.83 3850 3885 3835 5050 2720 3885 3852.61 1.04 0 -58 4038 3961 3913 3836 3788 4000 3875 106 1165 1000 2710 5 1 10611215 409 47.53 0.21 12 0.17 81.00 18090.00 5870 20240508 -34.41 3305 20241209 16.49 4000 -3.75 20250311 3420 12.57 20250203 5870 -34.41 20240508 3305 16.49 20241209 2.23 N 446070 1000 106 억 110575 N N 30 N 00 N
3 20250313 151255 57 100.00 KOSPI 종이·목재 N N N N N 3855 -30 5 -0.77 56055750 14550 52.78 3850 3885 3835 5050 2720 3885 3852.63 1.04 0 91 4038 3961 3913 3836 3788 4000 3875 106 1165 1000 2710 5 1 10611215 409 47.59 0.21 12 0.14 81.00 18090.00 5870 20240508 -34.33 3305 20241209 16.64 4000 -3.62 20250311 3420 12.72 20250203 5870 -34.33 20240508 3305 16.64 20241209 2.23 N 446070 1000 106 억 110575 N N 11 N 00 N
4 20250313 141257 57 100.00 KOSPI 종이·목재 N N N N N 3885 0 3 0.00 51962275 13489 48.94 3850 3885 3835 5050 2720 3885 3852.20 1.04 0 559 4038 3961 3913 3836 3788 4000 3875 106 1165 1000 2710 5 1 10611215 412 47.96 0.21 12 0.13 81.00 18090.00 5870 20240508 -33.82 3305 20241209 17.55 4000 -2.88 20250311 3420 13.60 20250203 5870 -33.82 20240508 3305 17.55 20241209 2.23 N 446070 1000 106 억 110575 N N 11 N 00 N
5 20250313 131255 57 100.00 KOSPI 종이·목재 N N N N N 3885 0 3 0.00 47081380 12226 44.35 3850 3885 3835 5050 2720 3885 3850.92 1.04 0 1004 4038 3961 3913 3836 3788 4000 3875 106 1165 1000 2710 5 1 10611215 412 47.96 0.21 12 0.12 81.00 18090.00 5870 20240508 -33.82 3305 20241209 17.55 4000 -2.88 20250311 3420 13.60 20250203 5870 -33.82 20240508 3305 17.55 20241209 2.23 N 446070 1000 106 억 110575 N N 11 N 00 N
6 20250313 121255 57 100.00 KOSPI 종이·목재 N N N N N 3870 -15 5 -0.39 43554050 11315 41.05 3850 3875 3835 5050 2720 3885 3849.23 1.04 0 1129 4038 3961 3913 3836 3788 4000 3875 106 1165 1000 2710 5 1 10611215 411 47.78 0.21 12 0.11 81.00 18090.00 5870 20240508 -34.07 3305 20241209 17.10 4000 -3.25 20250311 3420 13.16 20250203 5870 -34.07 20240508 3305 17.10 20241209 2.23 N 446070 1000 106 억 110575 N N 11 N 00 N
7 20250313 111258 57 100.00 KOSPI 종이·목재 N N N N N 3875 -10 5 -0.26 34921640 9083 32.95 3850 3875 3835 5050 2720 3885 3844.73 1.04 0 909 4038 3961 3913 3836 3788 4000 3875 106 1165 1000 2710 5 1 10611215 411 47.84 0.21 12 0.09 81.00 18090.00 5870 20240508 -33.99 3305 20241209 17.25 4000 -3.12 20250311 3420 13.30 20250203 5870 -33.99 20240508 3305 17.25 20241209 2.23 N 446070 1000 106 억 110575 N N 11 N 00 N
8 20250313 101255 57 100.00 KOSPI 종이·목재 N N N N N 3870 -15 5 -0.39 32786960 8531 30.95 3850 3875 3835 5050 2720 3885 3843.27 1.04 0 835 4038 3961 3913 3836 3788 4000 3875 106 1165 1000 2710 5 1 10611215 411 47.78 0.21 12 0.08 81.00 18090.00 5870 20240508 -34.07 3305 20241209 17.10 4000 -3.25 20250311 3420 13.16 20250203 5870 -34.07 20240508 3305 17.10 20241209 2.23 N 446070 1000 106 억 110575 N N 11 N 00 N
9 20250313 091259 57 100.00 KOSPI 종이·목재 N N N N N 3875 -10 5 -0.26 3375905 878 3.19 3850 3875 3840 5050 2720 3885 3844.99 1.04 0 2 4038 3961 3913 3836 3788 4000 3875 106 1165 1000 2710 5 1 10611215 411 47.84 0.21 12 0.01 81.00 18090.00 5870 20240508 -33.99 3305 20241209 17.25 4000 -3.12 20250311 3420 13.30 20250203 5870 -33.99 20240508 3305 17.25 20241209 2.23 N 446070 1000 106 억 110575 N N 11 N 00 N
10 20250312 161249 57 100.00 KOSPI 종이·목재 N N N N N 3885 15 2 0.39 107718566 27541 15.23 3870 3990 3865 5030 2710 3870 3911.21 1.03 0 -552 4126 3997 3871 3742 3616 4062 3807 106 1160 1000 2700 5 1 10611215 412 47.96 0.21 12 0.26 81.00 18090.00 5870 20240508 -33.82 3305 20241209 17.55 4000 -2.88 20250311 3420 13.60 20250203 5870 -33.82 20240508 3305 17.55 20241209 2.34 N 446070 1000 106 억 109127 N N 11 N 00 N
11 20250312 151252 57 100.00 KOSPI 종이·목재 N N N N N 3870 0 3 0.00 100162876 25593 14.15 3870 3990 3870 5030 2710 3870 3913.68 1.03 0 -842 4126 3997 3871 3742 3616 4062 3807 106 1160 1000 2700 5 1 10611215 411 47.78 0.21 12 0.24 81.00 18090.00 5870 20240508 -34.07 3305 20241209 17.10 4000 -3.25 20250311 3420 13.16 20250203 5870 -34.07 20240508 3305 17.10 20241209 2.34 N 446070 1000 106 억 109127 N N 2 N 00 N
12 20250312 141246 57 100.00 KOSPI 종이·목재 N N N N N 3905 35 2 0.90 81762411 20864 11.54 3870 3990 3870 5030 2710 3870 3918.83 1.03 0 -264 4126 3997 3871 3742 3616 4062 3807 106 1160 1000 2700 5 1 10611215 414 48.21 0.22 12 0.20 81.00 18090.00 5870 20240508 -33.48 3305 20241209 18.15 4000 -2.38 20250311 3420 14.18 20250203 5870 -33.48 20240508 3305 18.15 20241209 2.34 N 446070 1000 106 억 109127 N N 2 N 00 N