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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2120,10,2,0.47,141208410,66735,75.70,2115,2130,2085,2740,1480,2110,2115.96,0.50,0,15934,2140,2125,2095,2080,2050,2132,2087,354,630,500,1350,5,1,70805940,1501,29.86,0.43,12,0.09,71.00,4885.00,3855,20240319,-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,,351559,N,N,21,N,00,N
20250317,120254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2125,15,2,0.71,120648530,57047,64.71,2115,2130,2085,2740,1480,2110,2114.90,0.50,0,12035,2140,2125,2095,2080,2050,2132,2087,354,630,500,1350,5,1,70805940,1505,29.93,0.44,12,0.08,71.00,4885.00,3855,20240319,-44.88,1820,20241209,16.76,2780,-23.56,20250228,1914,11.02,20250102,3855,-44.88,20240319,1820,16.76,20241209,1.35,N,011280,500,354 억,,351559,N,N,21,N,00,N
20250317,110254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2125,15,2,0.71,87029280,41220,46.76,2115,2130,2085,2740,1480,2110,2111.34,0.50,0,4342,2140,2125,2095,2080,2050,2132,2087,354,630,500,1350,5,1,70805940,1505,29.93,0.44,12,0.06,71.00,4885.00,3855,20240319,-44.88,1820,20241209,16.76,2780,-23.56,20250228,1914,11.02,20250102,3855,-44.88,20240319,1820,16.76,20241209,1.35,N,011280,500,354 억,,351559,N,N,21,N,00,N
20250317,100256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2120,10,2,0.47,60233650,28569,32.41,2115,2130,2085,2740,1480,2110,2108.36,0.50,0,2778,2140,2125,2095,2080,2050,2132,2087,354,630,500,1350,5,1,70805940,1501,29.86,0.43,12,0.04,71.00,4885.00,3855,20240319,-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,,351559,N,N,21,N,00,N
20250317,090255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2090,-20,5,-0.95,10392415,4932,5.59,2115,2120,2090,2740,1480,2110,2107.14,0.50,0,-1531,2140,2125,2095,2080,2050,2132,2087,354,630,500,1350,5,1,70805940,1480,29.44,0.43,12,0.01,71.00,4885.00,3855,20240319,-45.78,1820,20241209,14.84,2780,-24.82,20250228,1914,9.20,20250102,3855,-45.78,20240319,1820,14.84,20241209,1.35,N,011280,500,354 억,,351559,N,N,21,N,00,N
20250314,160254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2110,40,2,1.93,178457305,85195,57.44,2070,2110,2065,2690,1450,2070,2094.63,0.48,0,11897,2150,2110,2090,2050,2030,2100,2040,354,620,500,1320,5,1,70805940,1494,29.72,0.43,12,0.12,71.00,4885.00,3855,20240319,-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,,337894,N,N,21,N,00,N
20250314,150256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2100,30,2,1.45,152915195,73052,49.26,2070,2110,2065,2690,1450,2070,2093.24,0.48,0,7122,2150,2110,2090,2050,2030,2100,2040,354,620,500,1320,5,1,70805940,1487,29.58,0.43,12,0.10,71.00,4885.00,3855,20240319,-45.53,1820,20241209,15.38,2780,-24.46,20250228,1914,9.72,20250102,3855,-45.53,20240319,1820,15.38,20241209,1.35,N,011280,500,354 억,,337894,N,N,205,N,00,N
20250314,140254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2100,30,2,1.45,128349275,61352,41.37,2070,2110,2065,2690,1450,2070,2092.01,0.48,0,5627,2150,2110,2090,2050,2030,2100,2040,354,620,500,1320,5,1,70805940,1487,29.58,0.43,12,0.09,71.00,4885.00,3855,20240319,-45.53,1820,20241209,15.38,2780,-24.46,20250228,1914,9.72,20250102,3855,-45.53,20240319,1820,15.38,20241209,1.35,N,011280,500,354 억,,337894,N,N,205,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 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
3 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
4 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
5 20250317 130255 57 100.00 KOSPI 종이·목재 N N N N N 2120 10 2 0.47 141208410 66735 75.70 2115 2130 2085 2740 1480 2110 2115.96 0.50 0 15934 2140 2125 2095 2080 2050 2132 2087 354 630 500 1350 5 1 70805940 1501 29.86 0.43 12 0.09 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 351559 N N 21 N 00 N
6 20250317 120254 57 100.00 KOSPI 종이·목재 N N N N N 2125 15 2 0.71 120648530 57047 64.71 2115 2130 2085 2740 1480 2110 2114.90 0.50 0 12035 2140 2125 2095 2080 2050 2132 2087 354 630 500 1350 5 1 70805940 1505 29.93 0.44 12 0.08 71.00 4885.00 3855 20240319 -44.88 1820 20241209 16.76 2780 -23.56 20250228 1914 11.02 20250102 3855 -44.88 20240319 1820 16.76 20241209 1.35 N 011280 500 354 억 351559 N N 21 N 00 N
7 20250317 110254 57 100.00 KOSPI 종이·목재 N N N N N 2125 15 2 0.71 87029280 41220 46.76 2115 2130 2085 2740 1480 2110 2111.34 0.50 0 4342 2140 2125 2095 2080 2050 2132 2087 354 630 500 1350 5 1 70805940 1505 29.93 0.44 12 0.06 71.00 4885.00 3855 20240319 -44.88 1820 20241209 16.76 2780 -23.56 20250228 1914 11.02 20250102 3855 -44.88 20240319 1820 16.76 20241209 1.35 N 011280 500 354 억 351559 N N 21 N 00 N
8 20250317 100256 57 100.00 KOSPI 종이·목재 N N N N N 2120 10 2 0.47 60233650 28569 32.41 2115 2130 2085 2740 1480 2110 2108.36 0.50 0 2778 2140 2125 2095 2080 2050 2132 2087 354 630 500 1350 5 1 70805940 1501 29.86 0.43 12 0.04 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 351559 N N 21 N 00 N
9 20250317 090255 57 100.00 KOSPI 종이·목재 N N N N N 2090 -20 5 -0.95 10392415 4932 5.59 2115 2120 2090 2740 1480 2110 2107.14 0.50 0 -1531 2140 2125 2095 2080 2050 2132 2087 354 630 500 1350 5 1 70805940 1480 29.44 0.43 12 0.01 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 1.35 N 011280 500 354 억 351559 N N 21 N 00 N
10 20250314 160254 57 100.00 KOSPI 종이·목재 N N N N N 2110 40 2 1.93 178457305 85195 57.44 2070 2110 2065 2690 1450 2070 2094.63 0.48 0 11897 2150 2110 2090 2050 2030 2100 2040 354 620 500 1320 5 1 70805940 1494 29.72 0.43 12 0.12 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 337894 N N 21 N 00 N
11 20250314 150256 57 100.00 KOSPI 종이·목재 N N N N N 2100 30 2 1.45 152915195 73052 49.26 2070 2110 2065 2690 1450 2070 2093.24 0.48 0 7122 2150 2110 2090 2050 2030 2100 2040 354 620 500 1320 5 1 70805940 1487 29.58 0.43 12 0.10 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 1.35 N 011280 500 354 억 337894 N N 205 N 00 N
12 20250314 140254 57 100.00 KOSPI 종이·목재 N N N N N 2100 30 2 1.45 128349275 61352 41.37 2070 2110 2065 2690 1450 2070 2092.01 0.48 0 5627 2150 2110 2090 2050 2030 2100 2040 354 620 500 1320 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 1.35 N 011280 500 354 억 337894 N N 205 N 00 N