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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2105,-120,5,-5.39,2976842152,1338799,123.23,2190,2315,2105,2890,1560,2225,2223.60,0.33,0,4988,2291,2257,2206,2172,2121,2275,2190,354,665,500,1420,5,1,70805940,1490,29.65,0.43,12,1.89,71.00,4885.00,3855,20240319,-45.40,1820,20241209,15.66,2780,-24.28,20250228,1914,9.98,20250102,3855,-45.40,20240319,1820,15.66,20241209,1.37,N,011280,500,354 억,,230515,N,N,0,N,00,N
20250307,150250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2125,-100,5,-4.49,2797688590,1254012,115.42,2190,2315,2110,2890,1560,2225,2231.01,0.33,0,14991,2291,2257,2206,2172,2121,2275,2190,354,665,500,1420,5,1,70805940,1505,29.93,0.44,12,1.77,71.00,4885.00,3855,20240319,-44.88,1820,20241209,16.76,2780,-23.56,20250228,1914,11.02,20250102,3855,-44.88,20240319,1820,16.76,20241209,1.37,N,011280,500,354 억,,230515,N,N,0,N,00,N
20250307,140249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2165,-60,5,-2.70,2450545868,1091401,100.46,2190,2315,2155,2890,1560,2225,2245.38,0.33,0,13049,2291,2257,2206,2172,2121,2275,2190,354,665,500,1420,5,1,70805940,1533,30.49,0.44,12,1.54,71.00,4885.00,3855,20240319,-43.84,1820,20241209,18.96,2780,-22.12,20250228,1914,13.11,20250102,3855,-43.84,20240319,1820,18.96,20241209,1.37,N,011280,500,354 억,,230515,N,N,0,N,00,N
20250307,130249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2250,25,2,1.12,1931103888,854595,78.66,2190,2315,2175,2890,1560,2225,2259.81,0.33,0,258,2291,2257,2206,2172,2121,2275,2190,354,665,500,1420,5,1,70805940,1593,31.69,0.46,12,1.21,71.00,4885.00,3855,20240319,-41.63,1820,20241209,23.63,2780,-19.06,20250228,1914,17.55,20250102,3855,-41.63,20240319,1820,23.63,20241209,1.37,N,011280,500,354 억,,230515,N,N,0,N,00,N
20250307,120250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2250,25,2,1.12,1754803337,776513,71.47,2190,2315,2175,2890,1560,2225,2260.00,0.33,0,6543,2291,2257,2206,2172,2121,2275,2190,354,665,500,1420,5,1,70805940,1593,31.69,0.46,12,1.10,71.00,4885.00,3855,20240319,-41.63,1820,20241209,23.63,2780,-19.06,20250228,1914,17.55,20250102,3855,-41.63,20240319,1820,23.63,20241209,1.37,N,011280,500,354 억,,230515,N,N,0,N,00,N
20250307,110249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2240,15,2,0.67,1611363687,712741,65.60,2190,2315,2175,2890,1560,2225,2260.97,0.33,0,15022,2291,2257,2206,2172,2121,2275,2190,354,665,500,1420,5,1,70805940,1586,31.55,0.46,12,1.01,71.00,4885.00,3855,20240319,-41.89,1820,20241209,23.08,2780,-19.42,20250228,1914,17.03,20250102,3855,-41.89,20240319,1820,23.08,20241209,1.37,N,011280,500,354 억,,230515,N,N,0,N,00,N
20250307,100249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2285,60,2,2.70,1352746662,597930,55.04,2190,2315,2175,2890,1560,2225,2262.59,0.33,0,-5943,2291,2257,2206,2172,2121,2275,2190,354,665,500,1420,5,1,70805940,1618,32.18,0.47,12,0.84,71.00,4885.00,3855,20240319,-40.73,1820,20241209,25.55,2780,-17.81,20250228,1914,19.38,20250102,3855,-40.73,20240319,1820,25.55,20241209,1.37,N,011280,500,354 억,,230515,N,N,0,N,00,N
20250307,090250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2190,-35,5,-1.57,125215455,56999,5.25,2190,2215,2190,2890,1560,2225,2195.04,0.33,0,1506,2291,2257,2206,2172,2121,2275,2190,354,665,500,1420,5,1,70805940,1551,30.85,0.45,12,0.08,71.00,4885.00,3855,20240319,-43.19,1820,20241209,20.33,2780,-21.22,20250228,1914,14.42,20250102,3855,-43.19,20240319,1820,20.33,20241209,1.37,N,011280,500,354 억,,230515,N,N,0,N,00,N
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
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 20250307 160249 57 100.00 KOSPI 종이·목재 N N N N N 2105 -120 5 -5.39 2976842152 1338799 123.23 2190 2315 2105 2890 1560 2225 2223.60 0.33 0 4988 2291 2257 2206 2172 2121 2275 2190 354 665 500 1420 5 1 70805940 1490 29.65 0.43 12 1.89 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 1.37 N 011280 500 354 억 230515 N N 0 N 00 N
3 20250307 150250 57 100.00 KOSPI 종이·목재 N N N N N 2125 -100 5 -4.49 2797688590 1254012 115.42 2190 2315 2110 2890 1560 2225 2231.01 0.33 0 14991 2291 2257 2206 2172 2121 2275 2190 354 665 500 1420 5 1 70805940 1505 29.93 0.44 12 1.77 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 1.37 N 011280 500 354 억 230515 N N 0 N 00 N
4 20250307 140249 57 100.00 KOSPI 종이·목재 N N N N N 2165 -60 5 -2.70 2450545868 1091401 100.46 2190 2315 2155 2890 1560 2225 2245.38 0.33 0 13049 2291 2257 2206 2172 2121 2275 2190 354 665 500 1420 5 1 70805940 1533 30.49 0.44 12 1.54 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 1.37 N 011280 500 354 억 230515 N N 0 N 00 N
5 20250307 130249 57 100.00 KOSPI 종이·목재 N N N N N 2250 25 2 1.12 1931103888 854595 78.66 2190 2315 2175 2890 1560 2225 2259.81 0.33 0 258 2291 2257 2206 2172 2121 2275 2190 354 665 500 1420 5 1 70805940 1593 31.69 0.46 12 1.21 71.00 4885.00 3855 20240319 -41.63 1820 20241209 23.63 2780 -19.06 20250228 1914 17.55 20250102 3855 -41.63 20240319 1820 23.63 20241209 1.37 N 011280 500 354 억 230515 N N 0 N 00 N
6 20250307 120250 57 100.00 KOSPI 종이·목재 N N N N N 2250 25 2 1.12 1754803337 776513 71.47 2190 2315 2175 2890 1560 2225 2260.00 0.33 0 6543 2291 2257 2206 2172 2121 2275 2190 354 665 500 1420 5 1 70805940 1593 31.69 0.46 12 1.10 71.00 4885.00 3855 20240319 -41.63 1820 20241209 23.63 2780 -19.06 20250228 1914 17.55 20250102 3855 -41.63 20240319 1820 23.63 20241209 1.37 N 011280 500 354 억 230515 N N 0 N 00 N
7 20250307 110249 57 100.00 KOSPI 종이·목재 N N N N N 2240 15 2 0.67 1611363687 712741 65.60 2190 2315 2175 2890 1560 2225 2260.97 0.33 0 15022 2291 2257 2206 2172 2121 2275 2190 354 665 500 1420 5 1 70805940 1586 31.55 0.46 12 1.01 71.00 4885.00 3855 20240319 -41.89 1820 20241209 23.08 2780 -19.42 20250228 1914 17.03 20250102 3855 -41.89 20240319 1820 23.08 20241209 1.37 N 011280 500 354 억 230515 N N 0 N 00 N
8 20250307 100249 57 100.00 KOSPI 종이·목재 N N N N N 2285 60 2 2.70 1352746662 597930 55.04 2190 2315 2175 2890 1560 2225 2262.59 0.33 0 -5943 2291 2257 2206 2172 2121 2275 2190 354 665 500 1420 5 1 70805940 1618 32.18 0.47 12 0.84 71.00 4885.00 3855 20240319 -40.73 1820 20241209 25.55 2780 -17.81 20250228 1914 19.38 20250102 3855 -40.73 20240319 1820 25.55 20241209 1.37 N 011280 500 354 억 230515 N N 0 N 00 N
9 20250307 090250 57 100.00 KOSPI 종이·목재 N N N N N 2190 -35 5 -1.57 125215455 56999 5.25 2190 2215 2190 2890 1560 2225 2195.04 0.33 0 1506 2291 2257 2206 2172 2121 2275 2190 354 665 500 1420 5 1 70805940 1551 30.85 0.45 12 0.08 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 1.37 N 011280 500 354 억 230515 N N 0 N 00 N
10 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
11 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
12 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