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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2095,-40,5,-1.87,659701858,316609,277.07,2135,2135,2060,2775,1495,2135,2083.65,0.53,0,-3334,2168,2151,2118,2101,2068,2160,2110,354,640,500,1360,5,1,70805940,1483,29.51,0.43,12,0.45,71.00,4885.00,3855,20240319,-45.65,1820,20241209,15.11,2780,-24.64,20250228,1914,9.46,20250102,3855,-45.65,20240319,1820,15.11,20241209,1.36,N,011280,500,354 억,,378098,N,N,62,N,00,N
20250318,150257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2080,-55,5,-2.58,618879930,297098,259.99,2135,2135,2060,2775,1495,2135,2083.08,0.53,0,1264,2168,2151,2118,2101,2068,2160,2110,354,640,500,1360,5,1,70805940,1473,29.30,0.43,12,0.42,71.00,4885.00,3855,20240319,-46.04,1820,20241209,14.29,2780,-25.18,20250228,1914,8.67,20250102,3855,-46.04,20240319,1820,14.29,20241209,1.36,N,011280,500,354 억,,378098,N,N,19,N,00,N
20250318,140256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2070,-65,5,-3.04,509823404,244427,213.90,2135,2135,2065,2775,1495,2135,2085.79,0.53,0,11368,2168,2151,2118,2101,2068,2160,2110,354,640,500,1360,5,1,70805940,1466,29.15,0.42,12,0.35,71.00,4885.00,3855,20240319,-46.30,1820,20241209,13.74,2780,-25.54,20250228,1914,8.15,20250102,3855,-46.30,20240319,1820,13.74,20241209,1.36,N,011280,500,354 억,,378098,N,N,19,N,00,N
20250318,130255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2080,-55,5,-2.58,407251022,194910,170.57,2135,2135,2070,2775,1495,2135,2089.43,0.53,0,12018,2168,2151,2118,2101,2068,2160,2110,354,640,500,1360,5,1,70805940,1473,29.30,0.43,12,0.28,71.00,4885.00,3855,20240319,-46.04,1820,20241209,14.29,2780,-25.18,20250228,1914,8.67,20250102,3855,-46.04,20240319,1820,14.29,20241209,1.36,N,011280,500,354 억,,378098,N,N,19,N,00,N
20250318,120255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2090,-45,5,-2.11,316057390,151018,132.16,2135,2135,2075,2775,1495,2135,2092.85,0.53,0,12477,2168,2151,2118,2101,2068,2160,2110,354,640,500,1360,5,1,70805940,1480,29.44,0.43,12,0.21,71.00,4885.00,3855,20240319,-45.78,1820,20241209,14.84,2780,-24.82,20250228,1914,9.20,20250102,3855,-45.78,20240319,1820,14.84,20241209,1.36,N,011280,500,354 억,,378098,N,N,19,N,00,N
20250318,110255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2100,-35,5,-1.64,141334985,67241,58.84,2135,2135,2085,2775,1495,2135,2101.92,0.53,0,10183,2168,2151,2118,2101,2068,2160,2110,354,640,500,1360,5,1,70805940,1487,29.58,0.43,12,0.09,71.00,4885.00,3855,20240319,-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,,378098,N,N,19,N,00,N
20250318,100256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2115,-20,5,-0.94,114151945,54327,47.54,2135,2135,2085,2775,1495,2135,2101.20,0.53,0,8148,2168,2151,2118,2101,2068,2160,2110,354,640,500,1360,5,1,70805940,1498,29.79,0.43,12,0.08,71.00,4885.00,3855,20240319,-45.14,1820,20241209,16.21,2780,-23.92,20250228,1914,10.50,20250102,3855,-45.14,20240319,1820,16.21,20241209,1.36,N,011280,500,354 억,,378098,N,N,19,N,00,N
20250318,090256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2135,0,3,0.00,2121000,995,0.87,2135,2135,2125,2775,1495,2135,2131.65,0.53,0,-633,2168,2151,2118,2101,2068,2160,2110,354,640,500,1360,5,1,70805940,1512,30.07,0.44,12,0.00,71.00,4885.00,3855,20240319,-44.62,1820,20241209,17.31,2780,-23.20,20250228,1914,11.55,20250102,3855,-44.62,20240319,1820,17.31,20241209,1.36,N,011280,500,354 억,,378098,N,N,19,N,00,N
20250317,160256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2135,25,2,1.18,236425830,111458,126.43,2115,2135,2085,2740,1480,2110,2121.07,0.50,0,25577,2140,2125,2095,2080,2050,2132,2087,354,630,500,1350,5,1,70805940,1512,30.07,0.44,12,0.16,71.00,4885.00,3855,20240319,-44.62,1820,20241209,17.31,2780,-23.20,20250228,1914,11.55,20250102,3855,-44.62,20240319,1820,17.31,20241209,1.35,N,011280,500,354 억,,351559,N,N,19,N,00,N
20250317,150255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2130,20,2,0.95,217130880,102414,116.17,2115,2135,2085,2740,1480,2110,2120.13,0.50,0,25368,2140,2125,2095,2080,2050,2132,2087,354,630,500,1350,5,1,70805940,1508,30.00,0.44,12,0.14,71.00,4885.00,3855,20240319,-44.75,1820,20241209,17.03,2780,-23.38,20250228,1914,11.29,20250102,3855,-44.75,20240319,1820,17.03,20241209,1.35,N,011280,500,354 억,,351559,N,N,21,N,00,N
20250317,140256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2130,20,2,0.95,181528195,85678,97.19,2115,2135,2085,2740,1480,2110,2118.73,0.50,0,17077,2140,2125,2095,2080,2050,2132,2087,354,630,500,1350,5,1,70805940,1508,30.00,0.44,12,0.12,71.00,4885.00,3855,20240319,-44.75,1820,20241209,17.03,2780,-23.38,20250228,1914,11.29,20250102,3855,-44.75,20240319,1820,17.03,20241209,1.35,N,011280,500,354 억,,351559,N,N,21,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 20250318 160255 57 100.00 KOSPI 종이·목재 N N N N N 2095 -40 5 -1.87 659701858 316609 277.07 2135 2135 2060 2775 1495 2135 2083.65 0.53 0 -3334 2168 2151 2118 2101 2068 2160 2110 354 640 500 1360 5 1 70805940 1483 29.51 0.43 12 0.45 71.00 4885.00 3855 20240319 -45.65 1820 20241209 15.11 2780 -24.64 20250228 1914 9.46 20250102 3855 -45.65 20240319 1820 15.11 20241209 1.36 N 011280 500 354 억 378098 N N 62 N 00 N
3 20250318 150257 57 100.00 KOSPI 종이·목재 N N N N N 2080 -55 5 -2.58 618879930 297098 259.99 2135 2135 2060 2775 1495 2135 2083.08 0.53 0 1264 2168 2151 2118 2101 2068 2160 2110 354 640 500 1360 5 1 70805940 1473 29.30 0.43 12 0.42 71.00 4885.00 3855 20240319 -46.04 1820 20241209 14.29 2780 -25.18 20250228 1914 8.67 20250102 3855 -46.04 20240319 1820 14.29 20241209 1.36 N 011280 500 354 억 378098 N N 19 N 00 N
4 20250318 140256 57 100.00 KOSPI 종이·목재 N N N N N 2070 -65 5 -3.04 509823404 244427 213.90 2135 2135 2065 2775 1495 2135 2085.79 0.53 0 11368 2168 2151 2118 2101 2068 2160 2110 354 640 500 1360 5 1 70805940 1466 29.15 0.42 12 0.35 71.00 4885.00 3855 20240319 -46.30 1820 20241209 13.74 2780 -25.54 20250228 1914 8.15 20250102 3855 -46.30 20240319 1820 13.74 20241209 1.36 N 011280 500 354 억 378098 N N 19 N 00 N
5 20250318 130255 57 100.00 KOSPI 종이·목재 N N N N N 2080 -55 5 -2.58 407251022 194910 170.57 2135 2135 2070 2775 1495 2135 2089.43 0.53 0 12018 2168 2151 2118 2101 2068 2160 2110 354 640 500 1360 5 1 70805940 1473 29.30 0.43 12 0.28 71.00 4885.00 3855 20240319 -46.04 1820 20241209 14.29 2780 -25.18 20250228 1914 8.67 20250102 3855 -46.04 20240319 1820 14.29 20241209 1.36 N 011280 500 354 억 378098 N N 19 N 00 N
6 20250318 120255 57 100.00 KOSPI 종이·목재 N N N N N 2090 -45 5 -2.11 316057390 151018 132.16 2135 2135 2075 2775 1495 2135 2092.85 0.53 0 12477 2168 2151 2118 2101 2068 2160 2110 354 640 500 1360 5 1 70805940 1480 29.44 0.43 12 0.21 71.00 4885.00 3855 20240319 -45.78 1820 20241209 14.84 2780 -24.82 20250228 1914 9.20 20250102 3855 -45.78 20240319 1820 14.84 20241209 1.36 N 011280 500 354 억 378098 N N 19 N 00 N
7 20250318 110255 57 100.00 KOSPI 종이·목재 N N N N N 2100 -35 5 -1.64 141334985 67241 58.84 2135 2135 2085 2775 1495 2135 2101.92 0.53 0 10183 2168 2151 2118 2101 2068 2160 2110 354 640 500 1360 5 1 70805940 1487 29.58 0.43 12 0.09 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 378098 N N 19 N 00 N
8 20250318 100256 57 100.00 KOSPI 종이·목재 N N N N N 2115 -20 5 -0.94 114151945 54327 47.54 2135 2135 2085 2775 1495 2135 2101.20 0.53 0 8148 2168 2151 2118 2101 2068 2160 2110 354 640 500 1360 5 1 70805940 1498 29.79 0.43 12 0.08 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 1.36 N 011280 500 354 억 378098 N N 19 N 00 N
9 20250318 090256 57 100.00 KOSPI 종이·목재 N N N N N 2135 0 3 0.00 2121000 995 0.87 2135 2135 2125 2775 1495 2135 2131.65 0.53 0 -633 2168 2151 2118 2101 2068 2160 2110 354 640 500 1360 5 1 70805940 1512 30.07 0.44 12 0.00 71.00 4885.00 3855 20240319 -44.62 1820 20241209 17.31 2780 -23.20 20250228 1914 11.55 20250102 3855 -44.62 20240319 1820 17.31 20241209 1.36 N 011280 500 354 억 378098 N N 19 N 00 N
10 20250317 160256 57 100.00 KOSPI 종이·목재 N N N N N 2135 25 2 1.18 236425830 111458 126.43 2115 2135 2085 2740 1480 2110 2121.07 0.50 0 25577 2140 2125 2095 2080 2050 2132 2087 354 630 500 1350 5 1 70805940 1512 30.07 0.44 12 0.16 71.00 4885.00 3855 20240319 -44.62 1820 20241209 17.31 2780 -23.20 20250228 1914 11.55 20250102 3855 -44.62 20240319 1820 17.31 20241209 1.35 N 011280 500 354 억 351559 N N 19 N 00 N
11 20250317 150255 57 100.00 KOSPI 종이·목재 N N N N N 2130 20 2 0.95 217130880 102414 116.17 2115 2135 2085 2740 1480 2110 2120.13 0.50 0 25368 2140 2125 2095 2080 2050 2132 2087 354 630 500 1350 5 1 70805940 1508 30.00 0.44 12 0.14 71.00 4885.00 3855 20240319 -44.75 1820 20241209 17.03 2780 -23.38 20250228 1914 11.29 20250102 3855 -44.75 20240319 1820 17.03 20241209 1.35 N 011280 500 354 억 351559 N N 21 N 00 N
12 20250317 140256 57 100.00 KOSPI 종이·목재 N N N N N 2130 20 2 0.95 181528195 85678 97.19 2115 2135 2085 2740 1480 2110 2118.73 0.50 0 17077 2140 2125 2095 2080 2050 2132 2087 354 630 500 1350 5 1 70805940 1508 30.00 0.44 12 0.12 71.00 4885.00 3855 20240319 -44.75 1820 20241209 17.03 2780 -23.38 20250228 1914 11.29 20250102 3855 -44.75 20240319 1820 17.03 20241209 1.35 N 011280 500 354 억 351559 N N 21 N 00 N