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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011280/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
20250312,160252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2115,30,2,1.44,395516530,186856,70.78,2075,2160,2075,2710,1460,2085,2116.71,0.41,0,62252,2148,2116,2078,2046,2008,2132,2062,354,625,500,1330,5,1,70805940,1498,29.79,0.43,12,0.26,71.00,4885.00,3855,20240319,-45.14,1820,20241209,16.21,2780,-23.92,20250228,1914,10.50,20250102,3855,-45.14,20240319,1820,16.21,20241209,1.35,N,011280,500,354 억,,288541,N,N,82,N,00,N
20250312,150253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2115,30,2,1.44,374112090,176730,66.94,2075,2160,2075,2710,1460,2085,2116.87,0.41,0,62912,2148,2116,2078,2046,2008,2132,2062,354,625,500,1330,5,1,70805940,1498,29.79,0.43,12,0.25,71.00,4885.00,3855,20240319,-45.14,1820,20241209,16.21,2780,-23.92,20250228,1914,10.50,20250102,3855,-45.14,20240319,1820,16.21,20241209,1.35,N,011280,500,354 억,,288541,N,N,11,N,00,N
20250312,140252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2110,25,2,1.20,340514340,160800,60.91,2075,2160,2075,2710,1460,2085,2117.64,0.41,0,59916,2148,2116,2078,2046,2008,2132,2062,354,625,500,1330,5,1,70805940,1494,29.72,0.43,12,0.23,71.00,4885.00,3855,20240319,-45.27,1820,20241209,15.93,2780,-24.10,20250228,1914,10.24,20250102,3855,-45.27,20240319,1820,15.93,20241209,1.35,N,011280,500,354 억,,288541,N,N,11,N,00,N
20250312,130252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2115,30,2,1.44,311906500,147275,55.79,2075,2160,2075,2710,1460,2085,2117.87,0.41,0,61678,2148,2116,2078,2046,2008,2132,2062,354,625,500,1330,5,1,70805940,1498,29.79,0.43,12,0.21,71.00,4885.00,3855,20240319,-45.14,1820,20241209,16.21,2780,-23.92,20250228,1914,10.50,20250102,3855,-45.14,20240319,1820,16.21,20241209,1.35,N,011280,500,354 억,,288541,N,N,11,N,00,N
20250312,120253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2110,25,2,1.20,292430925,138066,52.30,2075,2160,2075,2710,1460,2085,2118.07,0.41,0,64193,2148,2116,2078,2046,2008,2132,2062,354,625,500,1330,5,1,70805940,1494,29.72,0.43,12,0.19,71.00,4885.00,3855,20240319,-45.27,1820,20241209,15.93,2780,-24.10,20250228,1914,10.24,20250102,3855,-45.27,20240319,1820,15.93,20241209,1.35,N,011280,500,354 억,,288541,N,N,11,N,00,N
20250312,110250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2105,20,2,0.96,283564348,133869,50.71,2075,2160,2075,2710,1460,2085,2118.24,0.41,0,64112,2148,2116,2078,2046,2008,2132,2062,354,625,500,1330,5,1,70805940,1490,29.65,0.43,12,0.19,71.00,4885.00,3855,20240319,-45.40,1820,20241209,15.66,2780,-24.28,20250228,1914,9.98,20250102,3855,-45.40,20240319,1820,15.66,20241209,1.35,N,011280,500,354 억,,288541,N,N,11,N,00,N
20250312,100251,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2120,35,2,1.68,183034938,86149,32.63,2075,2160,2075,2710,1460,2085,2124.67,0.41,0,32311,2148,2116,2078,2046,2008,2132,2062,354,625,500,1330,5,1,70805940,1501,29.86,0.43,12,0.12,71.00,4885.00,3855,20240319,-45.01,1820,20241209,16.48,2780,-23.74,20250228,1914,10.76,20250102,3855,-45.01,20240319,1820,16.48,20241209,1.35,N,011280,500,354 억,,288541,N,N,11,N,00,N
20250312,090252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2115,30,2,1.44,55540145,26371,9.99,2075,2125,2075,2710,1460,2085,2106.18,0.41,0,20791,2148,2116,2078,2046,2008,2132,2062,354,625,500,1330,5,1,70805940,1498,29.79,0.43,12,0.04,71.00,4885.00,3855,20240319,-45.14,1820,20241209,16.21,2780,-23.92,20250228,1914,10.50,20250102,3855,-45.14,20240319,1820,16.21,20241209,1.35,N,011280,500,354 억,,288541,N,N,11,N,00,N
20250311,160250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,-40,5,-1.88,540933488,260239,70.00,2040,2110,2040,2760,1490,2125,2078.59,0.39,0,15064,2168,2146,2118,2096,2068,2157,2107,354,635,500,1360,5,1,70805940,1476,29.37,0.43,12,0.37,71.00,4885.00,3855,20240319,-45.91,1820,20241209,14.56,2780,-25.00,20250228,1914,8.93,20250102,3855,-45.91,20240319,1820,14.56,20241209,1.36,N,011280,500,354 억,,272841,N,N,11,N,00,N
20250311,150251,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2100,-25,5,-1.18,491079188,236398,63.59,2040,2110,2040,2760,1490,2125,2077.34,0.39,0,14259,2168,2146,2118,2096,2068,2157,2107,354,635,500,1360,5,1,70805940,1487,29.58,0.43,12,0.33,71.00,4885.00,3855,20240319,-45.53,1820,20241209,15.38,2780,-24.46,20250228,1914,9.72,20250102,3855,-45.53,20240319,1820,15.38,20241209,1.36,N,011280,500,354 억,,272841,N,N,11,N,00,N
20250311,140251,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2100,-25,5,-1.18,406545828,196137,52.76,2040,2105,2040,2760,1490,2125,2072.76,0.39,0,17901,2168,2146,2118,2096,2068,2157,2107,354,635,500,1360,5,1,70805940,1487,29.58,0.43,12,0.28,71.00,4885.00,3855,20240319,-45.53,1820,20241209,15.38,2780,-24.46,20250228,1914,9.72,20250102,3855,-45.53,20240319,1820,15.38,20241209,1.36,N,011280,500,354 억,,272841,N,N,11,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 20250312 160252 57 100.00 KOSPI 종이·목재 N N N N N 2115 30 2 1.44 395516530 186856 70.78 2075 2160 2075 2710 1460 2085 2116.71 0.41 0 62252 2148 2116 2078 2046 2008 2132 2062 354 625 500 1330 5 1 70805940 1498 29.79 0.43 12 0.26 71.00 4885.00 3855 20240319 -45.14 1820 20241209 16.21 2780 -23.92 20250228 1914 10.50 20250102 3855 -45.14 20240319 1820 16.21 20241209 1.35 N 011280 500 354 억 288541 N N 82 N 00 N
3 20250312 150253 57 100.00 KOSPI 종이·목재 N N N N N 2115 30 2 1.44 374112090 176730 66.94 2075 2160 2075 2710 1460 2085 2116.87 0.41 0 62912 2148 2116 2078 2046 2008 2132 2062 354 625 500 1330 5 1 70805940 1498 29.79 0.43 12 0.25 71.00 4885.00 3855 20240319 -45.14 1820 20241209 16.21 2780 -23.92 20250228 1914 10.50 20250102 3855 -45.14 20240319 1820 16.21 20241209 1.35 N 011280 500 354 억 288541 N N 11 N 00 N
4 20250312 140252 57 100.00 KOSPI 종이·목재 N N N N N 2110 25 2 1.20 340514340 160800 60.91 2075 2160 2075 2710 1460 2085 2117.64 0.41 0 59916 2148 2116 2078 2046 2008 2132 2062 354 625 500 1330 5 1 70805940 1494 29.72 0.43 12 0.23 71.00 4885.00 3855 20240319 -45.27 1820 20241209 15.93 2780 -24.10 20250228 1914 10.24 20250102 3855 -45.27 20240319 1820 15.93 20241209 1.35 N 011280 500 354 억 288541 N N 11 N 00 N
5 20250312 130252 57 100.00 KOSPI 종이·목재 N N N N N 2115 30 2 1.44 311906500 147275 55.79 2075 2160 2075 2710 1460 2085 2117.87 0.41 0 61678 2148 2116 2078 2046 2008 2132 2062 354 625 500 1330 5 1 70805940 1498 29.79 0.43 12 0.21 71.00 4885.00 3855 20240319 -45.14 1820 20241209 16.21 2780 -23.92 20250228 1914 10.50 20250102 3855 -45.14 20240319 1820 16.21 20241209 1.35 N 011280 500 354 억 288541 N N 11 N 00 N
6 20250312 120253 57 100.00 KOSPI 종이·목재 N N N N N 2110 25 2 1.20 292430925 138066 52.30 2075 2160 2075 2710 1460 2085 2118.07 0.41 0 64193 2148 2116 2078 2046 2008 2132 2062 354 625 500 1330 5 1 70805940 1494 29.72 0.43 12 0.19 71.00 4885.00 3855 20240319 -45.27 1820 20241209 15.93 2780 -24.10 20250228 1914 10.24 20250102 3855 -45.27 20240319 1820 15.93 20241209 1.35 N 011280 500 354 억 288541 N N 11 N 00 N
7 20250312 110250 57 100.00 KOSPI 종이·목재 N N N N N 2105 20 2 0.96 283564348 133869 50.71 2075 2160 2075 2710 1460 2085 2118.24 0.41 0 64112 2148 2116 2078 2046 2008 2132 2062 354 625 500 1330 5 1 70805940 1490 29.65 0.43 12 0.19 71.00 4885.00 3855 20240319 -45.40 1820 20241209 15.66 2780 -24.28 20250228 1914 9.98 20250102 3855 -45.40 20240319 1820 15.66 20241209 1.35 N 011280 500 354 억 288541 N N 11 N 00 N
8 20250312 100251 57 100.00 KOSPI 종이·목재 N N N N N 2120 35 2 1.68 183034938 86149 32.63 2075 2160 2075 2710 1460 2085 2124.67 0.41 0 32311 2148 2116 2078 2046 2008 2132 2062 354 625 500 1330 5 1 70805940 1501 29.86 0.43 12 0.12 71.00 4885.00 3855 20240319 -45.01 1820 20241209 16.48 2780 -23.74 20250228 1914 10.76 20250102 3855 -45.01 20240319 1820 16.48 20241209 1.35 N 011280 500 354 억 288541 N N 11 N 00 N
9 20250312 090252 57 100.00 KOSPI 종이·목재 N N N N N 2115 30 2 1.44 55540145 26371 9.99 2075 2125 2075 2710 1460 2085 2106.18 0.41 0 20791 2148 2116 2078 2046 2008 2132 2062 354 625 500 1330 5 1 70805940 1498 29.79 0.43 12 0.04 71.00 4885.00 3855 20240319 -45.14 1820 20241209 16.21 2780 -23.92 20250228 1914 10.50 20250102 3855 -45.14 20240319 1820 16.21 20241209 1.35 N 011280 500 354 억 288541 N N 11 N 00 N
10 20250311 160250 57 100.00 KOSPI 종이·목재 N N N N N 2085 -40 5 -1.88 540933488 260239 70.00 2040 2110 2040 2760 1490 2125 2078.59 0.39 0 15064 2168 2146 2118 2096 2068 2157 2107 354 635 500 1360 5 1 70805940 1476 29.37 0.43 12 0.37 71.00 4885.00 3855 20240319 -45.91 1820 20241209 14.56 2780 -25.00 20250228 1914 8.93 20250102 3855 -45.91 20240319 1820 14.56 20241209 1.36 N 011280 500 354 억 272841 N N 11 N 00 N
11 20250311 150251 57 100.00 KOSPI 종이·목재 N N N N N 2100 -25 5 -1.18 491079188 236398 63.59 2040 2110 2040 2760 1490 2125 2077.34 0.39 0 14259 2168 2146 2118 2096 2068 2157 2107 354 635 500 1360 5 1 70805940 1487 29.58 0.43 12 0.33 71.00 4885.00 3855 20240319 -45.53 1820 20241209 15.38 2780 -24.46 20250228 1914 9.72 20250102 3855 -45.53 20240319 1820 15.38 20241209 1.36 N 011280 500 354 억 272841 N N 11 N 00 N
12 20250311 140251 57 100.00 KOSPI 종이·목재 N N N N N 2100 -25 5 -1.18 406545828 196137 52.76 2040 2105 2040 2760 1490 2125 2072.76 0.39 0 17901 2168 2146 2118 2096 2068 2157 2107 354 635 500 1360 5 1 70805940 1487 29.58 0.43 12 0.28 71.00 4885.00 3855 20240319 -45.53 1820 20241209 15.38 2780 -24.46 20250228 1914 9.72 20250102 3855 -45.53 20240319 1820 15.38 20241209 1.36 N 011280 500 354 억 272841 N N 11 N 00 N