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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
446070/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
20250318,161309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4055,15,2,0.37,120844843,29956,5.28,4040,4080,3995,5250,2830,4040,4034.08,1.09,0,2150,4503,4271,4068,3836,3633,4387,3952,106,1210,1000,2820,5,1,10611215,430,50.06,0.22,12,0.28,81.00,18090.00,5870,20240508,-30.92,3305,20241209,22.69,4300,-5.70,20250317,3420,18.57,20250203,5870,-30.92,20240508,3305,22.69,20241209,2.34,N,446070,1000,106 억,,115736,N,N,8,N,00,N
20250318,151315,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4040,0,3,0.00,113090893,28032,4.94,4040,4080,3995,5250,2830,4040,4034.35,1.09,0,1873,4503,4271,4068,3836,3633,4387,3952,106,1210,1000,2820,5,1,10611215,429,49.88,0.22,12,0.26,81.00,18090.00,5870,20240508,-31.18,3305,20241209,22.24,4300,-6.05,20250317,3420,18.13,20250203,5870,-31.18,20240508,3305,22.24,20241209,2.34,N,446070,1000,106 억,,115736,N,N,2,N,00,N
20250318,141311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4050,10,2,0.25,103876438,25749,4.53,4040,4080,3995,5250,2830,4040,4034.19,1.09,0,2822,4503,4271,4068,3836,3633,4387,3952,106,1210,1000,2820,5,1,10611215,430,50.00,0.22,12,0.24,81.00,18090.00,5870,20240508,-31.01,3305,20241209,22.54,4300,-5.81,20250317,3420,18.42,20250203,5870,-31.01,20240508,3305,22.54,20241209,2.34,N,446070,1000,106 억,,115736,N,N,2,N,00,N
20250318,131311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4055,15,2,0.37,95264774,23623,4.16,4040,4080,3995,5250,2830,4040,4032.71,1.09,0,4249,4503,4271,4068,3836,3633,4387,3952,106,1210,1000,2820,5,1,10611215,430,50.06,0.22,12,0.22,81.00,18090.00,5870,20240508,-30.92,3305,20241209,22.69,4300,-5.70,20250317,3420,18.57,20250203,5870,-30.92,20240508,3305,22.69,20241209,2.34,N,446070,1000,106 억,,115736,N,N,2,N,00,N
20250318,121313,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4040,0,3,0.00,88938099,22061,3.88,4040,4080,3995,5250,2830,4040,4031.46,1.09,0,4253,4503,4271,4068,3836,3633,4387,3952,106,1210,1000,2820,5,1,10611215,429,49.88,0.22,12,0.21,81.00,18090.00,5870,20240508,-31.18,3305,20241209,22.24,4300,-6.05,20250317,3420,18.13,20250203,5870,-31.18,20240508,3305,22.24,20241209,2.34,N,446070,1000,106 억,,115736,N,N,2,N,00,N
20250318,111311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4075,35,2,0.87,79158909,19650,3.46,4040,4080,3995,5250,2830,4040,4028.44,1.09,0,4574,4503,4271,4068,3836,3633,4387,3952,106,1210,1000,2820,5,1,10611215,432,50.31,0.23,12,0.19,81.00,18090.00,5870,20240508,-30.58,3305,20241209,23.30,4300,-5.23,20250317,3420,19.15,20250203,5870,-30.58,20240508,3305,23.30,20241209,2.34,N,446070,1000,106 억,,115736,N,N,2,N,00,N
20250318,101314,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4040,0,3,0.00,58644119,14592,2.57,4040,4060,3995,5250,2830,4040,4018.92,1.09,0,2857,4503,4271,4068,3836,3633,4387,3952,106,1210,1000,2820,5,1,10611215,429,49.88,0.22,12,0.14,81.00,18090.00,5870,20240508,-31.18,3305,20241209,22.24,4300,-6.05,20250317,3420,18.13,20250203,5870,-31.18,20240508,3305,22.24,20241209,2.34,N,446070,1000,106 억,,115736,N,N,2,N,00,N
20250318,091317,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4050,10,2,0.25,43368934,10799,1.90,4040,4060,3995,5250,2830,4040,4016.01,1.09,0,2463,4503,4271,4068,3836,3633,4387,3952,106,1210,1000,2820,5,1,10611215,430,50.00,0.22,12,0.10,81.00,18090.00,5870,20240508,-31.01,3305,20241209,22.54,4300,-5.81,20250317,3420,18.42,20250203,5870,-31.01,20240508,3305,22.54,20241209,2.34,N,446070,1000,106 억,,115736,N,N,2,N,00,N
20250317,161308,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4040,195,2,5.07,2323727454,567363,6155.61,3870,4300,3865,4995,2695,3845,4095.66,1.06,0,3464,3905,3875,3860,3830,3815,3867,3822,106,1150,1000,2690,5,1,10611215,429,49.88,0.22,12,5.35,81.00,18090.00,5870,20240508,-31.18,3305,20241209,22.24,4300,-6.05,20250317,3420,18.13,20250203,5870,-31.18,20240508,3305,22.24,20241209,2.35,N,446070,1000,106 억,,112467,N,N,2,N,00,N
20250317,151307,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3980,135,2,3.51,2281811850,556913,6042.24,3870,4300,3865,4995,2695,3845,4097.25,1.06,0,3834,3905,3875,3860,3830,3815,3867,3822,106,1150,1000,2690,5,1,10611215,422,49.14,0.22,12,5.25,81.00,18090.00,5870,20240508,-32.20,3305,20241209,20.42,4300,-7.44,20250317,3420,16.37,20250203,5870,-32.20,20240508,3305,20.42,20241209,2.35,N,446070,1000,106 억,,112467,N,N,3,N,00,N
20250317,141310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3975,130,2,3.38,2175045438,530026,5750.53,3870,4300,3865,4995,2695,3845,4103.66,1.06,0,-3315,3905,3875,3860,3830,3815,3867,3822,106,1150,1000,2690,5,1,10611215,422,49.07,0.22,12,4.99,81.00,18090.00,5870,20240508,-32.28,3305,20241209,20.27,4300,-7.56,20250317,3420,16.23,20250203,5870,-32.28,20240508,3305,20.27,20241209,2.35,N,446070,1000,106 억,,112467,N,N,3,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 20250318 161309 57 100.00 KOSPI 종이·목재 N N N N N 4055 15 2 0.37 120844843 29956 5.28 4040 4080 3995 5250 2830 4040 4034.08 1.09 0 2150 4503 4271 4068 3836 3633 4387 3952 106 1210 1000 2820 5 1 10611215 430 50.06 0.22 12 0.28 81.00 18090.00 5870 20240508 -30.92 3305 20241209 22.69 4300 -5.70 20250317 3420 18.57 20250203 5870 -30.92 20240508 3305 22.69 20241209 2.34 N 446070 1000 106 억 115736 N N 8 N 00 N
3 20250318 151315 57 100.00 KOSPI 종이·목재 N N N N N 4040 0 3 0.00 113090893 28032 4.94 4040 4080 3995 5250 2830 4040 4034.35 1.09 0 1873 4503 4271 4068 3836 3633 4387 3952 106 1210 1000 2820 5 1 10611215 429 49.88 0.22 12 0.26 81.00 18090.00 5870 20240508 -31.18 3305 20241209 22.24 4300 -6.05 20250317 3420 18.13 20250203 5870 -31.18 20240508 3305 22.24 20241209 2.34 N 446070 1000 106 억 115736 N N 2 N 00 N
4 20250318 141311 57 100.00 KOSPI 종이·목재 N N N N N 4050 10 2 0.25 103876438 25749 4.53 4040 4080 3995 5250 2830 4040 4034.19 1.09 0 2822 4503 4271 4068 3836 3633 4387 3952 106 1210 1000 2820 5 1 10611215 430 50.00 0.22 12 0.24 81.00 18090.00 5870 20240508 -31.01 3305 20241209 22.54 4300 -5.81 20250317 3420 18.42 20250203 5870 -31.01 20240508 3305 22.54 20241209 2.34 N 446070 1000 106 억 115736 N N 2 N 00 N
5 20250318 131311 57 100.00 KOSPI 종이·목재 N N N N N 4055 15 2 0.37 95264774 23623 4.16 4040 4080 3995 5250 2830 4040 4032.71 1.09 0 4249 4503 4271 4068 3836 3633 4387 3952 106 1210 1000 2820 5 1 10611215 430 50.06 0.22 12 0.22 81.00 18090.00 5870 20240508 -30.92 3305 20241209 22.69 4300 -5.70 20250317 3420 18.57 20250203 5870 -30.92 20240508 3305 22.69 20241209 2.34 N 446070 1000 106 억 115736 N N 2 N 00 N
6 20250318 121313 57 100.00 KOSPI 종이·목재 N N N N N 4040 0 3 0.00 88938099 22061 3.88 4040 4080 3995 5250 2830 4040 4031.46 1.09 0 4253 4503 4271 4068 3836 3633 4387 3952 106 1210 1000 2820 5 1 10611215 429 49.88 0.22 12 0.21 81.00 18090.00 5870 20240508 -31.18 3305 20241209 22.24 4300 -6.05 20250317 3420 18.13 20250203 5870 -31.18 20240508 3305 22.24 20241209 2.34 N 446070 1000 106 억 115736 N N 2 N 00 N
7 20250318 111311 57 100.00 KOSPI 종이·목재 N N N N N 4075 35 2 0.87 79158909 19650 3.46 4040 4080 3995 5250 2830 4040 4028.44 1.09 0 4574 4503 4271 4068 3836 3633 4387 3952 106 1210 1000 2820 5 1 10611215 432 50.31 0.23 12 0.19 81.00 18090.00 5870 20240508 -30.58 3305 20241209 23.30 4300 -5.23 20250317 3420 19.15 20250203 5870 -30.58 20240508 3305 23.30 20241209 2.34 N 446070 1000 106 억 115736 N N 2 N 00 N
8 20250318 101314 57 100.00 KOSPI 종이·목재 N N N N N 4040 0 3 0.00 58644119 14592 2.57 4040 4060 3995 5250 2830 4040 4018.92 1.09 0 2857 4503 4271 4068 3836 3633 4387 3952 106 1210 1000 2820 5 1 10611215 429 49.88 0.22 12 0.14 81.00 18090.00 5870 20240508 -31.18 3305 20241209 22.24 4300 -6.05 20250317 3420 18.13 20250203 5870 -31.18 20240508 3305 22.24 20241209 2.34 N 446070 1000 106 억 115736 N N 2 N 00 N
9 20250318 091317 57 100.00 KOSPI 종이·목재 N N N N N 4050 10 2 0.25 43368934 10799 1.90 4040 4060 3995 5250 2830 4040 4016.01 1.09 0 2463 4503 4271 4068 3836 3633 4387 3952 106 1210 1000 2820 5 1 10611215 430 50.00 0.22 12 0.10 81.00 18090.00 5870 20240508 -31.01 3305 20241209 22.54 4300 -5.81 20250317 3420 18.42 20250203 5870 -31.01 20240508 3305 22.54 20241209 2.34 N 446070 1000 106 억 115736 N N 2 N 00 N
10 20250317 161308 57 100.00 KOSPI 종이·목재 N N N N N 4040 195 2 5.07 2323727454 567363 6155.61 3870 4300 3865 4995 2695 3845 4095.66 1.06 0 3464 3905 3875 3860 3830 3815 3867 3822 106 1150 1000 2690 5 1 10611215 429 49.88 0.22 12 5.35 81.00 18090.00 5870 20240508 -31.18 3305 20241209 22.24 4300 -6.05 20250317 3420 18.13 20250203 5870 -31.18 20240508 3305 22.24 20241209 2.35 N 446070 1000 106 억 112467 N N 2 N 00 N
11 20250317 151307 57 100.00 KOSPI 종이·목재 N N N N N 3980 135 2 3.51 2281811850 556913 6042.24 3870 4300 3865 4995 2695 3845 4097.25 1.06 0 3834 3905 3875 3860 3830 3815 3867 3822 106 1150 1000 2690 5 1 10611215 422 49.14 0.22 12 5.25 81.00 18090.00 5870 20240508 -32.20 3305 20241209 20.42 4300 -7.44 20250317 3420 16.37 20250203 5870 -32.20 20240508 3305 20.42 20241209 2.35 N 446070 1000 106 억 112467 N N 3 N 00 N
12 20250317 141310 57 100.00 KOSPI 종이·목재 N N N N N 3975 130 2 3.38 2175045438 530026 5750.53 3870 4300 3865 4995 2695 3845 4103.66 1.06 0 -3315 3905 3875 3860 3830 3815 3867 3822 106 1150 1000 2690 5 1 10611215 422 49.07 0.22 12 4.99 81.00 18090.00 5870 20240508 -32.28 3305 20241209 20.27 4300 -7.56 20250317 3420 16.23 20250203 5870 -32.28 20240508 3305 20.27 20241209 2.35 N 446070 1000 106 억 112467 N N 3 N 00 N