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
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
20250313,160252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2070,-45,5,-2.13,305305840,146103,77.82,2120,2130,2070,2745,1485,2115,2089.79,0.50,0,-23737,2201,2157,2116,2072,2031,2180,2095,354,630,500,1350,5,1,70805940,1466,29.15,0.42,12,0.21,71.00,4885.00,3855,20240319,-46.30,1820,20241209,13.74,2780,-25.54,20250228,1914,8.15,20250102,3855,-46.30,20240319,1820,13.74,20241209,1.35,N,011280,500,354 억,,350815,N,N,205,N,00,N
20250313,150253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,-40,5,-1.89,252920645,120824,64.36,2120,2130,2075,2745,1485,2115,2093.30,0.50,0,-19192,2201,2157,2116,2072,2031,2180,2095,354,630,500,1350,5,1,70805940,1469,29.23,0.42,12,0.17,71.00,4885.00,3855,20240319,-46.17,1820,20241209,14.01,2780,-25.36,20250228,1914,8.41,20250102,3855,-46.17,20240319,1820,14.01,20241209,1.35,N,011280,500,354 억,,350815,N,N,82,N,00,N
20250313,140253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,-30,5,-1.42,207564125,99018,52.74,2120,2130,2080,2745,1485,2115,2096.23,0.50,0,-11940,2201,2157,2116,2072,2031,2180,2095,354,630,500,1350,5,1,70805940,1476,29.37,0.43,12,0.14,71.00,4885.00,3855,20240319,-45.91,1820,20241209,14.56,2780,-25.00,20250228,1914,8.93,20250102,3855,-45.91,20240319,1820,14.56,20241209,1.35,N,011280,500,354 억,,350815,N,N,82,N,00,N
20250313,130253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2085,-30,5,-1.42,194297940,92663,49.36,2120,2130,2080,2745,1485,2115,2096.82,0.50,0,-11776,2201,2157,2116,2072,2031,2180,2095,354,630,500,1350,5,1,70805940,1476,29.37,0.43,12,0.13,71.00,4885.00,3855,20240319,-45.91,1820,20241209,14.56,2780,-25.00,20250228,1914,8.93,20250102,3855,-45.91,20240319,1820,14.56,20241209,1.35,N,011280,500,354 억,,350815,N,N,82,N,00,N
20250313,120253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2095,-20,5,-0.95,133263580,63437,33.79,2120,2130,2090,2745,1485,2115,2100.72,0.50,0,-6221,2201,2157,2116,2072,2031,2180,2095,354,630,500,1350,5,1,70805940,1483,29.51,0.43,12,0.09,71.00,4885.00,3855,20240319,-45.65,1820,20241209,15.11,2780,-24.64,20250228,1914,9.46,20250102,3855,-45.65,20240319,1820,15.11,20241209,1.35,N,011280,500,354 억,,350815,N,N,82,N,00,N
20250313,110253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2105,-10,5,-0.47,99517955,47332,25.21,2120,2130,2090,2745,1485,2115,2102.55,0.50,0,-5949,2201,2157,2116,2072,2031,2180,2095,354,630,500,1350,5,1,70805940,1490,29.65,0.43,12,0.07,71.00,4885.00,3855,20240319,-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,,350815,N,N,82,N,00,N
20250313,100253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2100,-15,5,-0.71,65596910,31157,16.60,2120,2130,2095,2745,1485,2115,2105.37,0.50,0,-5188,2201,2157,2116,2072,2031,2180,2095,354,630,500,1350,5,1,70805940,1487,29.58,0.43,12,0.04,71.00,4885.00,3855,20240319,-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,,350815,N,N,82,N,00,N
20250313,090253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2115,0,3,0.00,9892110,4662,2.48,2120,2130,2115,2745,1485,2115,2121.86,0.50,0,-3312,2201,2157,2116,2072,2031,2180,2095,354,630,500,1350,5,1,70805940,1498,29.79,0.43,12,0.01,71.00,4885.00,3855,20240319,-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,,350815,N,N,82,N,00,N
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
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 160252 57 100.00 KOSPI 종이·목재 N N N N N 2070 -45 5 -2.13 305305840 146103 77.82 2120 2130 2070 2745 1485 2115 2089.79 0.50 0 -23737 2201 2157 2116 2072 2031 2180 2095 354 630 500 1350 5 1 70805940 1466 29.15 0.42 12 0.21 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 1.35 N 011280 500 354 억 350815 N N 205 N 00 N
3 20250313 150253 57 100.00 KOSPI 종이·목재 N N N N N 2075 -40 5 -1.89 252920645 120824 64.36 2120 2130 2075 2745 1485 2115 2093.30 0.50 0 -19192 2201 2157 2116 2072 2031 2180 2095 354 630 500 1350 5 1 70805940 1469 29.23 0.42 12 0.17 71.00 4885.00 3855 20240319 -46.17 1820 20241209 14.01 2780 -25.36 20250228 1914 8.41 20250102 3855 -46.17 20240319 1820 14.01 20241209 1.35 N 011280 500 354 억 350815 N N 82 N 00 N
4 20250313 140253 57 100.00 KOSPI 종이·목재 N N N N N 2085 -30 5 -1.42 207564125 99018 52.74 2120 2130 2080 2745 1485 2115 2096.23 0.50 0 -11940 2201 2157 2116 2072 2031 2180 2095 354 630 500 1350 5 1 70805940 1476 29.37 0.43 12 0.14 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 1.35 N 011280 500 354 억 350815 N N 82 N 00 N
5 20250313 130253 57 100.00 KOSPI 종이·목재 N N N N N 2085 -30 5 -1.42 194297940 92663 49.36 2120 2130 2080 2745 1485 2115 2096.82 0.50 0 -11776 2201 2157 2116 2072 2031 2180 2095 354 630 500 1350 5 1 70805940 1476 29.37 0.43 12 0.13 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 1.35 N 011280 500 354 억 350815 N N 82 N 00 N
6 20250313 120253 57 100.00 KOSPI 종이·목재 N N N N N 2095 -20 5 -0.95 133263580 63437 33.79 2120 2130 2090 2745 1485 2115 2100.72 0.50 0 -6221 2201 2157 2116 2072 2031 2180 2095 354 630 500 1350 5 1 70805940 1483 29.51 0.43 12 0.09 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 1.35 N 011280 500 354 억 350815 N N 82 N 00 N
7 20250313 110253 57 100.00 KOSPI 종이·목재 N N N N N 2105 -10 5 -0.47 99517955 47332 25.21 2120 2130 2090 2745 1485 2115 2102.55 0.50 0 -5949 2201 2157 2116 2072 2031 2180 2095 354 630 500 1350 5 1 70805940 1490 29.65 0.43 12 0.07 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 350815 N N 82 N 00 N
8 20250313 100253 57 100.00 KOSPI 종이·목재 N N N N N 2100 -15 5 -0.71 65596910 31157 16.60 2120 2130 2095 2745 1485 2115 2105.37 0.50 0 -5188 2201 2157 2116 2072 2031 2180 2095 354 630 500 1350 5 1 70805940 1487 29.58 0.43 12 0.04 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 350815 N N 82 N 00 N
9 20250313 090253 57 100.00 KOSPI 종이·목재 N N N N N 2115 0 3 0.00 9892110 4662 2.48 2120 2130 2115 2745 1485 2115 2121.86 0.50 0 -3312 2201 2157 2116 2072 2031 2180 2095 354 630 500 1350 5 1 70805940 1498 29.79 0.43 12 0.01 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 350815 N N 82 N 00 N
10 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
11 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
12 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