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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2035,-20,5,-0.97,308950189,151864,95.42,2060,2065,2020,2670,1440,2055,2034.39,0.62,0,280,2135,2095,2075,2035,2015,2085,2025,354,615,500,1310,5,1,70805940,1441,28.66,0.42,12,0.21,71.00,4885.00,3855,20240319,-47.21,1820,20241209,11.81,2780,-26.80,20250228,1914,6.32,20250102,3435,-40.76,20240321,1820,11.81,20241209,1.39,N,011280,500,354 억,,439528,N,N,129,N,00,N
20250321,150257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2035,-20,5,-0.97,293815824,144428,90.74,2060,2065,2020,2670,1440,2055,2034.34,0.62,0,319,2135,2095,2075,2035,2015,2085,2025,354,615,500,1310,5,1,70805940,1441,28.66,0.42,12,0.20,71.00,4885.00,3855,20240319,-47.21,1820,20241209,11.81,2780,-26.80,20250228,1914,6.32,20250102,3435,-40.76,20240321,1820,11.81,20241209,1.39,N,011280,500,354 억,,439528,N,N,13,N,00,N
20250321,140256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2030,-25,5,-1.22,249181009,122460,76.94,2060,2065,2020,2670,1440,2055,2034.80,0.62,0,-1559,2135,2095,2075,2035,2015,2085,2025,354,615,500,1310,5,1,70805940,1437,28.59,0.42,12,0.17,71.00,4885.00,3855,20240319,-47.34,1820,20241209,11.54,2780,-26.98,20250228,1914,6.06,20250102,3435,-40.90,20240321,1820,11.54,20241209,1.39,N,011280,500,354 억,,439528,N,N,13,N,00,N
20250321,130257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2040,-15,5,-0.73,243843979,119835,75.29,2060,2065,2020,2670,1440,2055,2034.83,0.62,0,-2394,2135,2095,2075,2035,2015,2085,2025,354,615,500,1310,5,1,70805940,1444,28.73,0.42,12,0.17,71.00,4885.00,3855,20240319,-47.08,1820,20241209,12.09,2780,-26.62,20250228,1914,6.58,20250102,3435,-40.61,20240321,1820,12.09,20241209,1.39,N,011280,500,354 억,,439528,N,N,13,N,00,N
20250321,120258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2050,-5,5,-0.24,189259857,92944,58.40,2060,2065,2020,2670,1440,2055,2036.28,0.62,0,-5479,2135,2095,2075,2035,2015,2085,2025,354,615,500,1310,5,1,70805940,1452,28.87,0.42,12,0.13,71.00,4885.00,3855,20240319,-46.82,1820,20241209,12.64,2780,-26.26,20250228,1914,7.11,20250102,3435,-40.32,20240321,1820,12.64,20241209,1.39,N,011280,500,354 억,,439528,N,N,13,N,00,N
20250321,110257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2040,-15,5,-0.73,170631692,83803,52.65,2060,2065,2020,2670,1440,2055,2036.10,0.62,0,-10905,2135,2095,2075,2035,2015,2085,2025,354,615,500,1310,5,1,70805940,1444,28.73,0.42,12,0.12,71.00,4885.00,3855,20240319,-47.08,1820,20241209,12.09,2780,-26.62,20250228,1914,6.58,20250102,3435,-40.61,20240321,1820,12.09,20241209,1.39,N,011280,500,354 억,,439528,N,N,13,N,00,N
20250321,100258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2025,-30,5,-1.46,125007137,61282,38.50,2060,2065,2020,2670,1440,2055,2039.87,0.62,0,-16974,2135,2095,2075,2035,2015,2085,2025,354,615,500,1310,5,1,70805940,1434,28.52,0.41,12,0.09,71.00,4885.00,3855,20240319,-47.47,1820,20241209,11.26,2780,-27.16,20250228,1914,5.80,20250102,3435,-41.05,20240321,1820,11.26,20241209,1.39,N,011280,500,354 억,,439528,N,N,13,N,00,N
20250321,090259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2055,0,3,0.00,20086100,9773,6.14,2060,2060,2045,2670,1440,2055,2055.26,0.62,0,-1264,2135,2095,2075,2035,2015,2085,2025,354,615,500,1310,5,1,70805940,1455,28.94,0.42,12,0.01,71.00,4885.00,3855,20240319,-46.69,1820,20241209,12.91,2780,-26.08,20250228,1914,7.37,20250102,3435,-40.17,20240321,1820,12.91,20241209,1.39,N,011280,500,354 억,,439528,N,N,13,N,00,N
20250320,160316,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2055,-40,5,-1.91,319596363,153820,127.61,2115,2115,2055,2720,1470,2095,2077.74,0.60,0,16053,2145,2120,2085,2060,2025,2125,2065,354,625,500,1340,5,1,70805940,1455,28.94,0.42,12,0.22,71.00,4885.00,3855,20240319,-46.69,1820,20241209,12.91,2780,-26.08,20250228,1914,7.37,20250102,3435,-40.17,20240321,1820,12.91,20241209,1.37,N,011280,500,354 억,,422118,N,N,13,N,00,N
20250320,150257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2070,-25,5,-1.19,271117643,130316,108.11,2115,2115,2065,2720,1470,2095,2080.46,0.60,0,18147,2145,2120,2085,2060,2025,2125,2065,354,625,500,1340,5,1,70805940,1466,29.15,0.42,12,0.18,71.00,4885.00,3855,20240319,-46.30,1820,20241209,13.74,2780,-25.54,20250228,1914,8.15,20250102,3435,-39.74,20240321,1820,13.74,20241209,1.37,N,011280,500,354 억,,422118,N,N,8,N,00,N
20250320,140258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2075,-20,5,-0.95,240154143,115358,95.70,2115,2115,2065,2720,1470,2095,2081.82,0.60,0,22484,2145,2120,2085,2060,2025,2125,2065,354,625,500,1340,5,1,70805940,1469,29.23,0.42,12,0.16,71.00,4885.00,3855,20240319,-46.17,1820,20241209,14.01,2780,-25.36,20250228,1914,8.41,20250102,3435,-39.59,20240321,1820,14.01,20241209,1.37,N,011280,500,354 억,,422118,N,N,8,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 20250321 160257 57 100.00 KOSPI 종이·목재 N N N N N 2035 -20 5 -0.97 308950189 151864 95.42 2060 2065 2020 2670 1440 2055 2034.39 0.62 0 280 2135 2095 2075 2035 2015 2085 2025 354 615 500 1310 5 1 70805940 1441 28.66 0.42 12 0.21 71.00 4885.00 3855 20240319 -47.21 1820 20241209 11.81 2780 -26.80 20250228 1914 6.32 20250102 3435 -40.76 20240321 1820 11.81 20241209 1.39 N 011280 500 354 억 439528 N N 129 N 00 N
3 20250321 150257 57 100.00 KOSPI 종이·목재 N N N N N 2035 -20 5 -0.97 293815824 144428 90.74 2060 2065 2020 2670 1440 2055 2034.34 0.62 0 319 2135 2095 2075 2035 2015 2085 2025 354 615 500 1310 5 1 70805940 1441 28.66 0.42 12 0.20 71.00 4885.00 3855 20240319 -47.21 1820 20241209 11.81 2780 -26.80 20250228 1914 6.32 20250102 3435 -40.76 20240321 1820 11.81 20241209 1.39 N 011280 500 354 억 439528 N N 13 N 00 N
4 20250321 140256 57 100.00 KOSPI 종이·목재 N N N N N 2030 -25 5 -1.22 249181009 122460 76.94 2060 2065 2020 2670 1440 2055 2034.80 0.62 0 -1559 2135 2095 2075 2035 2015 2085 2025 354 615 500 1310 5 1 70805940 1437 28.59 0.42 12 0.17 71.00 4885.00 3855 20240319 -47.34 1820 20241209 11.54 2780 -26.98 20250228 1914 6.06 20250102 3435 -40.90 20240321 1820 11.54 20241209 1.39 N 011280 500 354 억 439528 N N 13 N 00 N
5 20250321 130257 57 100.00 KOSPI 종이·목재 N N N N N 2040 -15 5 -0.73 243843979 119835 75.29 2060 2065 2020 2670 1440 2055 2034.83 0.62 0 -2394 2135 2095 2075 2035 2015 2085 2025 354 615 500 1310 5 1 70805940 1444 28.73 0.42 12 0.17 71.00 4885.00 3855 20240319 -47.08 1820 20241209 12.09 2780 -26.62 20250228 1914 6.58 20250102 3435 -40.61 20240321 1820 12.09 20241209 1.39 N 011280 500 354 억 439528 N N 13 N 00 N
6 20250321 120258 57 100.00 KOSPI 종이·목재 N N N N N 2050 -5 5 -0.24 189259857 92944 58.40 2060 2065 2020 2670 1440 2055 2036.28 0.62 0 -5479 2135 2095 2075 2035 2015 2085 2025 354 615 500 1310 5 1 70805940 1452 28.87 0.42 12 0.13 71.00 4885.00 3855 20240319 -46.82 1820 20241209 12.64 2780 -26.26 20250228 1914 7.11 20250102 3435 -40.32 20240321 1820 12.64 20241209 1.39 N 011280 500 354 억 439528 N N 13 N 00 N
7 20250321 110257 57 100.00 KOSPI 종이·목재 N N N N N 2040 -15 5 -0.73 170631692 83803 52.65 2060 2065 2020 2670 1440 2055 2036.10 0.62 0 -10905 2135 2095 2075 2035 2015 2085 2025 354 615 500 1310 5 1 70805940 1444 28.73 0.42 12 0.12 71.00 4885.00 3855 20240319 -47.08 1820 20241209 12.09 2780 -26.62 20250228 1914 6.58 20250102 3435 -40.61 20240321 1820 12.09 20241209 1.39 N 011280 500 354 억 439528 N N 13 N 00 N
8 20250321 100258 57 100.00 KOSPI 종이·목재 N N N N N 2025 -30 5 -1.46 125007137 61282 38.50 2060 2065 2020 2670 1440 2055 2039.87 0.62 0 -16974 2135 2095 2075 2035 2015 2085 2025 354 615 500 1310 5 1 70805940 1434 28.52 0.41 12 0.09 71.00 4885.00 3855 20240319 -47.47 1820 20241209 11.26 2780 -27.16 20250228 1914 5.80 20250102 3435 -41.05 20240321 1820 11.26 20241209 1.39 N 011280 500 354 억 439528 N N 13 N 00 N
9 20250321 090259 57 100.00 KOSPI 종이·목재 N N N N N 2055 0 3 0.00 20086100 9773 6.14 2060 2060 2045 2670 1440 2055 2055.26 0.62 0 -1264 2135 2095 2075 2035 2015 2085 2025 354 615 500 1310 5 1 70805940 1455 28.94 0.42 12 0.01 71.00 4885.00 3855 20240319 -46.69 1820 20241209 12.91 2780 -26.08 20250228 1914 7.37 20250102 3435 -40.17 20240321 1820 12.91 20241209 1.39 N 011280 500 354 억 439528 N N 13 N 00 N
10 20250320 160316 57 100.00 KOSPI 종이·목재 N N N N N 2055 -40 5 -1.91 319596363 153820 127.61 2115 2115 2055 2720 1470 2095 2077.74 0.60 0 16053 2145 2120 2085 2060 2025 2125 2065 354 625 500 1340 5 1 70805940 1455 28.94 0.42 12 0.22 71.00 4885.00 3855 20240319 -46.69 1820 20241209 12.91 2780 -26.08 20250228 1914 7.37 20250102 3435 -40.17 20240321 1820 12.91 20241209 1.37 N 011280 500 354 억 422118 N N 13 N 00 N
11 20250320 150257 57 100.00 KOSPI 종이·목재 N N N N N 2070 -25 5 -1.19 271117643 130316 108.11 2115 2115 2065 2720 1470 2095 2080.46 0.60 0 18147 2145 2120 2085 2060 2025 2125 2065 354 625 500 1340 5 1 70805940 1466 29.15 0.42 12 0.18 71.00 4885.00 3855 20240319 -46.30 1820 20241209 13.74 2780 -25.54 20250228 1914 8.15 20250102 3435 -39.74 20240321 1820 13.74 20241209 1.37 N 011280 500 354 억 422118 N N 8 N 00 N
12 20250320 140258 57 100.00 KOSPI 종이·목재 N N N N N 2075 -20 5 -0.95 240154143 115358 95.70 2115 2115 2065 2720 1470 2095 2081.82 0.60 0 22484 2145 2120 2085 2060 2025 2125 2065 354 625 500 1340 5 1 70805940 1469 29.23 0.42 12 0.16 71.00 4885.00 3855 20240319 -46.17 1820 20241209 14.01 2780 -25.36 20250228 1914 8.41 20250102 3435 -39.59 20240321 1820 14.01 20241209 1.37 N 011280 500 354 억 422118 N N 8 N 00 N