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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2225,15,2,0.68,1860011450,847323,73.16,2200,2240,2155,2870,1550,2210,2195.13,0.40,0,-54083,2413,2311,2218,2116,2023,2265,2070,354,660,500,1410,5,1,70805940,1575,31.34,0.46,12,1.20,71.00,4885.00,3855,20240319,-42.28,1820,20241209,22.25,2780,-19.96,20250228,1914,16.25,20250102,3855,-42.28,20240319,1820,22.25,20241209,1.30,N,011280,500,354 억,,280015,N,N,34,N,00,N
20250306,150248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2195,-15,5,-0.68,1501557010,684771,59.13,2200,2240,2155,2870,1550,2210,2192.77,0.40,0,-46303,2413,2311,2218,2116,2023,2265,2070,354,660,500,1410,5,1,70805940,1554,30.92,0.45,12,0.97,71.00,4885.00,3855,20240319,-43.06,1820,20241209,20.60,2780,-21.04,20250228,1914,14.68,20250102,3855,-43.06,20240319,1820,20.60,20241209,1.30,N,011280,500,354 억,,280015,N,N,34,N,00,N
20250306,140248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2165,-45,5,-2.04,1289940480,587902,50.76,2200,2240,2155,2870,1550,2210,2194.12,0.40,0,-32995,2413,2311,2218,2116,2023,2265,2070,354,660,500,1410,5,1,70805940,1533,30.49,0.44,12,0.83,71.00,4885.00,3855,20240319,-43.84,1820,20241209,18.96,2780,-22.12,20250228,1914,13.11,20250102,3855,-43.84,20240319,1820,18.96,20241209,1.30,N,011280,500,354 억,,280015,N,N,34,N,00,N
20250306,130248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2180,-30,5,-1.36,1162604727,529302,45.70,2200,2240,2155,2870,1550,2210,2196.47,0.40,0,-23441,2413,2311,2218,2116,2023,2265,2070,354,660,500,1410,5,1,70805940,1544,30.70,0.45,12,0.75,71.00,4885.00,3855,20240319,-43.45,1820,20241209,19.78,2780,-21.58,20250228,1914,13.90,20250102,3855,-43.45,20240319,1820,19.78,20241209,1.30,N,011280,500,354 억,,280015,N,N,34,N,00,N
20250306,120248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2200,-10,5,-0.45,1034075133,470452,40.62,2200,2240,2155,2870,1550,2210,2198.03,0.40,0,-27596,2413,2311,2218,2116,2023,2265,2070,354,660,500,1410,5,1,70805940,1558,30.99,0.45,12,0.66,71.00,4885.00,3855,20240319,-42.93,1820,20241209,20.88,2780,-20.86,20250228,1914,14.94,20250102,3855,-42.93,20240319,1820,20.88,20241209,1.30,N,011280,500,354 억,,280015,N,N,34,N,00,N
20250306,110247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2205,-5,5,-0.23,754816937,344437,29.74,2200,2230,2155,2870,1550,2210,2191.41,0.40,0,-2638,2413,2311,2218,2116,2023,2265,2070,354,660,500,1410,5,1,70805940,1561,31.06,0.45,12,0.49,71.00,4885.00,3855,20240319,-42.80,1820,20241209,21.15,2780,-20.68,20250228,1914,15.20,20250102,3855,-42.80,20240319,1820,21.15,20241209,1.30,N,011280,500,354 억,,280015,N,N,34,N,00,N
20250306,100248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2190,-20,5,-0.90,527464607,241539,20.86,2200,2230,2155,2870,1550,2210,2183.69,0.40,0,27641,2413,2311,2218,2116,2023,2265,2070,354,660,500,1410,5,1,70805940,1551,30.85,0.45,12,0.34,71.00,4885.00,3855,20240319,-43.19,1820,20241209,20.33,2780,-21.22,20250228,1914,14.42,20250102,3855,-43.19,20240319,1820,20.33,20241209,1.30,N,011280,500,354 억,,280015,N,N,34,N,00,N
20250306,090250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2190,-20,5,-0.90,61695795,28245,2.44,2200,2200,2160,2870,1550,2210,2183.67,0.40,0,-1409,2413,2311,2218,2116,2023,2265,2070,354,660,500,1410,5,1,70805940,1551,30.85,0.45,12,0.04,71.00,4885.00,3855,20240319,-43.19,1820,20241209,20.33,2780,-21.22,20250228,1914,14.42,20250102,3855,-43.19,20240319,1820,20.33,20241209,1.30,N,011280,500,354 억,,280015,N,N,34,N,00,N
20250305,160246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2210,-100,5,-4.33,2525571480,1140470,22.89,2270,2320,2125,3000,1620,2310,2214.50,0.27,0,70783,2623,2466,2368,2211,2113,2417,2162,354,690,500,1470,5,1,70805940,1565,31.13,0.45,12,1.61,71.00,4885.00,3855,20240319,-42.67,1820,20241209,21.43,2780,-20.50,20250228,1914,15.46,20250102,3855,-42.67,20240319,1820,21.43,20241209,1.16,N,011280,500,354 억,,190688,N,N,34,N,00,N
20250305,150247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2200,-110,5,-4.76,2297446212,1036655,20.81,2270,2320,2125,3000,1620,2310,2216.19,0.27,0,62793,2623,2466,2368,2211,2113,2417,2162,354,690,500,1470,5,1,70805940,1558,30.99,0.45,12,1.46,71.00,4885.00,3855,20240319,-42.93,1820,20241209,20.88,2780,-20.86,20250228,1914,14.94,20250102,3855,-42.93,20240319,1820,20.88,20241209,1.16,N,011280,500,354 억,,190688,N,N,29,N,00,N
20250305,140245,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2175,-135,5,-5.84,2113214178,952412,19.12,2270,2320,2125,3000,1620,2310,2218.79,0.27,0,52942,2623,2466,2368,2211,2113,2417,2162,354,690,500,1470,5,1,70805940,1540,30.63,0.45,12,1.35,71.00,4885.00,3855,20240319,-43.58,1820,20241209,19.51,2780,-21.76,20250228,1914,13.64,20250102,3855,-43.58,20240319,1820,19.51,20241209,1.16,N,011280,500,354 억,,190688,N,N,29,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 20250306 160248 57 100.00 KOSPI 종이·목재 N N N N N 2225 15 2 0.68 1860011450 847323 73.16 2200 2240 2155 2870 1550 2210 2195.13 0.40 0 -54083 2413 2311 2218 2116 2023 2265 2070 354 660 500 1410 5 1 70805940 1575 31.34 0.46 12 1.20 71.00 4885.00 3855 20240319 -42.28 1820 20241209 22.25 2780 -19.96 20250228 1914 16.25 20250102 3855 -42.28 20240319 1820 22.25 20241209 1.30 N 011280 500 354 억 280015 N N 34 N 00 N
3 20250306 150248 57 100.00 KOSPI 종이·목재 N N N N N 2195 -15 5 -0.68 1501557010 684771 59.13 2200 2240 2155 2870 1550 2210 2192.77 0.40 0 -46303 2413 2311 2218 2116 2023 2265 2070 354 660 500 1410 5 1 70805940 1554 30.92 0.45 12 0.97 71.00 4885.00 3855 20240319 -43.06 1820 20241209 20.60 2780 -21.04 20250228 1914 14.68 20250102 3855 -43.06 20240319 1820 20.60 20241209 1.30 N 011280 500 354 억 280015 N N 34 N 00 N
4 20250306 140248 57 100.00 KOSPI 종이·목재 N N N N N 2165 -45 5 -2.04 1289940480 587902 50.76 2200 2240 2155 2870 1550 2210 2194.12 0.40 0 -32995 2413 2311 2218 2116 2023 2265 2070 354 660 500 1410 5 1 70805940 1533 30.49 0.44 12 0.83 71.00 4885.00 3855 20240319 -43.84 1820 20241209 18.96 2780 -22.12 20250228 1914 13.11 20250102 3855 -43.84 20240319 1820 18.96 20241209 1.30 N 011280 500 354 억 280015 N N 34 N 00 N
5 20250306 130248 57 100.00 KOSPI 종이·목재 N N N N N 2180 -30 5 -1.36 1162604727 529302 45.70 2200 2240 2155 2870 1550 2210 2196.47 0.40 0 -23441 2413 2311 2218 2116 2023 2265 2070 354 660 500 1410 5 1 70805940 1544 30.70 0.45 12 0.75 71.00 4885.00 3855 20240319 -43.45 1820 20241209 19.78 2780 -21.58 20250228 1914 13.90 20250102 3855 -43.45 20240319 1820 19.78 20241209 1.30 N 011280 500 354 억 280015 N N 34 N 00 N
6 20250306 120248 57 100.00 KOSPI 종이·목재 N N N N N 2200 -10 5 -0.45 1034075133 470452 40.62 2200 2240 2155 2870 1550 2210 2198.03 0.40 0 -27596 2413 2311 2218 2116 2023 2265 2070 354 660 500 1410 5 1 70805940 1558 30.99 0.45 12 0.66 71.00 4885.00 3855 20240319 -42.93 1820 20241209 20.88 2780 -20.86 20250228 1914 14.94 20250102 3855 -42.93 20240319 1820 20.88 20241209 1.30 N 011280 500 354 억 280015 N N 34 N 00 N
7 20250306 110247 57 100.00 KOSPI 종이·목재 N N N N N 2205 -5 5 -0.23 754816937 344437 29.74 2200 2230 2155 2870 1550 2210 2191.41 0.40 0 -2638 2413 2311 2218 2116 2023 2265 2070 354 660 500 1410 5 1 70805940 1561 31.06 0.45 12 0.49 71.00 4885.00 3855 20240319 -42.80 1820 20241209 21.15 2780 -20.68 20250228 1914 15.20 20250102 3855 -42.80 20240319 1820 21.15 20241209 1.30 N 011280 500 354 억 280015 N N 34 N 00 N
8 20250306 100248 57 100.00 KOSPI 종이·목재 N N N N N 2190 -20 5 -0.90 527464607 241539 20.86 2200 2230 2155 2870 1550 2210 2183.69 0.40 0 27641 2413 2311 2218 2116 2023 2265 2070 354 660 500 1410 5 1 70805940 1551 30.85 0.45 12 0.34 71.00 4885.00 3855 20240319 -43.19 1820 20241209 20.33 2780 -21.22 20250228 1914 14.42 20250102 3855 -43.19 20240319 1820 20.33 20241209 1.30 N 011280 500 354 억 280015 N N 34 N 00 N
9 20250306 090250 57 100.00 KOSPI 종이·목재 N N N N N 2190 -20 5 -0.90 61695795 28245 2.44 2200 2200 2160 2870 1550 2210 2183.67 0.40 0 -1409 2413 2311 2218 2116 2023 2265 2070 354 660 500 1410 5 1 70805940 1551 30.85 0.45 12 0.04 71.00 4885.00 3855 20240319 -43.19 1820 20241209 20.33 2780 -21.22 20250228 1914 14.42 20250102 3855 -43.19 20240319 1820 20.33 20241209 1.30 N 011280 500 354 억 280015 N N 34 N 00 N
10 20250305 160246 57 100.00 KOSPI 종이·목재 N N N N N 2210 -100 5 -4.33 2525571480 1140470 22.89 2270 2320 2125 3000 1620 2310 2214.50 0.27 0 70783 2623 2466 2368 2211 2113 2417 2162 354 690 500 1470 5 1 70805940 1565 31.13 0.45 12 1.61 71.00 4885.00 3855 20240319 -42.67 1820 20241209 21.43 2780 -20.50 20250228 1914 15.46 20250102 3855 -42.67 20240319 1820 21.43 20241209 1.16 N 011280 500 354 억 190688 N N 34 N 00 N
11 20250305 150247 57 100.00 KOSPI 종이·목재 N N N N N 2200 -110 5 -4.76 2297446212 1036655 20.81 2270 2320 2125 3000 1620 2310 2216.19 0.27 0 62793 2623 2466 2368 2211 2113 2417 2162 354 690 500 1470 5 1 70805940 1558 30.99 0.45 12 1.46 71.00 4885.00 3855 20240319 -42.93 1820 20241209 20.88 2780 -20.86 20250228 1914 14.94 20250102 3855 -42.93 20240319 1820 20.88 20241209 1.16 N 011280 500 354 억 190688 N N 29 N 00 N
12 20250305 140245 57 100.00 KOSPI 종이·목재 N N N N N 2175 -135 5 -5.84 2113214178 952412 19.12 2270 2320 2125 3000 1620 2310 2218.79 0.27 0 52942 2623 2466 2368 2211 2113 2417 2162 354 690 500 1470 5 1 70805940 1540 30.63 0.45 12 1.35 71.00 4885.00 3855 20240319 -43.58 1820 20241209 19.51 2780 -21.76 20250228 1914 13.64 20250102 3855 -43.58 20240319 1820 19.51 20241209 1.16 N 011280 500 354 억 190688 N N 29 N 00 N