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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014160/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
20250317,160311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1456,40,2,2.82,1702856425,1180158,133.85,1416,1469,1405,1840,992,1416,1442.90,2.51,0,71225,1449,1432,1401,1384,1353,1441,1393,542,424,500,930,1,1,108394549,1578,19.95,0.82,12,1.09,73.00,1786.00,2245,20250123,-35.14,927,20241115,57.07,2245,-35.14,20250123,1000,45.60,20250102,2245,-35.14,20250123,927,57.07,20241115,3.66,N,014160,500,541 억,,2722576,N,N,29,N,00,N
20250317,150310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1451,35,2,2.47,1614274291,1119216,126.94,1416,1469,1405,1840,992,1416,1442.33,2.51,0,70131,1449,1432,1401,1384,1353,1441,1393,542,424,500,930,1,1,108394549,1573,19.88,0.81,12,1.03,73.00,1786.00,2245,20250123,-35.37,927,20241115,56.53,2245,-35.37,20250123,1000,45.10,20250102,2245,-35.37,20250123,927,56.53,20241115,3.66,N,014160,500,541 억,,2722576,N,N,32,N,00,N
20250317,140311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1458,42,2,2.97,1503232909,1042875,118.28,1416,1469,1405,1840,992,1416,1441.43,2.51,0,74099,1449,1432,1401,1384,1353,1441,1393,542,424,500,930,1,1,108394549,1580,19.97,0.82,12,0.96,73.00,1786.00,2245,20250123,-35.06,927,20241115,57.28,2245,-35.06,20250123,1000,45.80,20250102,2245,-35.06,20250123,927,57.28,20241115,3.66,N,014160,500,541 억,,2722576,N,N,32,N,00,N
20250317,130310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1454,38,2,2.68,1360541108,944660,107.14,1416,1469,1405,1840,992,1416,1440.24,2.51,0,62875,1449,1432,1401,1384,1353,1441,1393,542,424,500,930,1,1,108394549,1576,19.92,0.81,12,0.87,73.00,1786.00,2245,20250123,-35.23,927,20241115,56.85,2245,-35.23,20250123,1000,45.40,20250102,2245,-35.23,20250123,927,56.85,20241115,3.66,N,014160,500,541 억,,2722576,N,N,32,N,00,N
20250317,120310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1457,41,2,2.90,1141798473,794901,90.16,1416,1466,1405,1840,992,1416,1436.40,2.51,0,54876,1449,1432,1401,1384,1353,1441,1393,542,424,500,930,1,1,108394549,1579,19.96,0.82,12,0.73,73.00,1786.00,2245,20250123,-35.10,927,20241115,57.17,2245,-35.10,20250123,1000,45.70,20250102,2245,-35.10,20250123,927,57.17,20241115,3.66,N,014160,500,541 억,,2722576,N,N,32,N,00,N
20250317,110309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1448,32,2,2.26,691721324,485520,55.07,1416,1449,1405,1840,992,1416,1424.70,2.51,0,30717,1449,1432,1401,1384,1353,1441,1393,542,424,500,930,1,1,108394549,1570,19.84,0.81,12,0.45,73.00,1786.00,2245,20250123,-35.50,927,20241115,56.20,2245,-35.50,20250123,1000,44.80,20250102,2245,-35.50,20250123,927,56.20,20241115,3.66,N,014160,500,541 억,,2722576,N,N,32,N,00,N
20250317,100311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1421,5,2,0.35,373437625,263242,29.86,1416,1429,1405,1840,992,1416,1418.61,2.51,0,-1035,1449,1432,1401,1384,1353,1441,1393,542,424,500,930,1,1,108394549,1540,19.47,0.80,12,0.24,73.00,1786.00,2245,20250123,-36.70,927,20241115,53.29,2245,-36.70,20250123,1000,42.10,20250102,2245,-36.70,20250123,927,53.29,20241115,3.66,N,014160,500,541 억,,2722576,N,N,32,N,00,N
20250317,090310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1415,-1,5,-0.07,91412632,64563,7.32,1416,1424,1405,1840,992,1416,1415.87,2.51,0,22581,1449,1432,1401,1384,1353,1441,1393,542,424,500,930,1,1,108394549,1534,19.38,0.79,12,0.06,73.00,1786.00,2245,20250123,-36.97,927,20241115,52.64,2245,-36.97,20250123,1000,41.50,20250102,2245,-36.97,20250123,927,52.64,20241115,3.66,N,014160,500,541 억,,2722576,N,N,32,N,00,N
20250314,160309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1416,36,2,2.61,1212963622,864252,61.52,1379,1418,1370,1794,966,1380,1403.49,2.39,0,142390,1468,1424,1377,1333,1286,1400,1309,542,414,500,910,1,1,108394549,1535,19.40,0.79,12,0.80,73.00,1786.00,2245,20250123,-36.93,927,20241115,52.75,2245,-36.93,20250123,1000,41.60,20250102,2245,-36.93,20250123,927,52.75,20241115,3.66,N,014160,500,541 억,,2592628,N,N,32,N,00,N
20250314,150311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1412,32,2,2.32,1135986845,809787,57.64,1379,1418,1370,1794,966,1380,1402.84,2.39,0,140522,1468,1424,1377,1333,1286,1400,1309,542,414,500,910,1,1,108394549,1531,19.34,0.79,12,0.75,73.00,1786.00,2245,20250123,-37.10,927,20241115,52.32,2245,-37.10,20250123,1000,41.20,20250102,2245,-37.10,20250123,927,52.32,20241115,3.66,N,014160,500,541 억,,2592628,N,N,314,N,00,N
20250314,140309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1415,35,2,2.54,998239824,712339,50.71,1379,1418,1370,1794,966,1380,1401.38,2.39,0,142101,1468,1424,1377,1333,1286,1400,1309,542,414,500,910,1,1,108394549,1534,19.38,0.79,12,0.66,73.00,1786.00,2245,20250123,-36.97,927,20241115,52.64,2245,-36.97,20250123,1000,41.50,20250102,2245,-36.97,20250123,927,52.64,20241115,3.66,N,014160,500,541 억,,2592628,N,N,314,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 20250317 160311 57 100.00 KOSPI 종이·목재 N N N N N 1456 40 2 2.82 1702856425 1180158 133.85 1416 1469 1405 1840 992 1416 1442.90 2.51 0 71225 1449 1432 1401 1384 1353 1441 1393 542 424 500 930 1 1 108394549 1578 19.95 0.82 12 1.09 73.00 1786.00 2245 20250123 -35.14 927 20241115 57.07 2245 -35.14 20250123 1000 45.60 20250102 2245 -35.14 20250123 927 57.07 20241115 3.66 N 014160 500 541 억 2722576 N N 29 N 00 N
3 20250317 150310 57 100.00 KOSPI 종이·목재 N N N N N 1451 35 2 2.47 1614274291 1119216 126.94 1416 1469 1405 1840 992 1416 1442.33 2.51 0 70131 1449 1432 1401 1384 1353 1441 1393 542 424 500 930 1 1 108394549 1573 19.88 0.81 12 1.03 73.00 1786.00 2245 20250123 -35.37 927 20241115 56.53 2245 -35.37 20250123 1000 45.10 20250102 2245 -35.37 20250123 927 56.53 20241115 3.66 N 014160 500 541 억 2722576 N N 32 N 00 N
4 20250317 140311 57 100.00 KOSPI 종이·목재 N N N N N 1458 42 2 2.97 1503232909 1042875 118.28 1416 1469 1405 1840 992 1416 1441.43 2.51 0 74099 1449 1432 1401 1384 1353 1441 1393 542 424 500 930 1 1 108394549 1580 19.97 0.82 12 0.96 73.00 1786.00 2245 20250123 -35.06 927 20241115 57.28 2245 -35.06 20250123 1000 45.80 20250102 2245 -35.06 20250123 927 57.28 20241115 3.66 N 014160 500 541 억 2722576 N N 32 N 00 N
5 20250317 130310 57 100.00 KOSPI 종이·목재 N N N N N 1454 38 2 2.68 1360541108 944660 107.14 1416 1469 1405 1840 992 1416 1440.24 2.51 0 62875 1449 1432 1401 1384 1353 1441 1393 542 424 500 930 1 1 108394549 1576 19.92 0.81 12 0.87 73.00 1786.00 2245 20250123 -35.23 927 20241115 56.85 2245 -35.23 20250123 1000 45.40 20250102 2245 -35.23 20250123 927 56.85 20241115 3.66 N 014160 500 541 억 2722576 N N 32 N 00 N
6 20250317 120310 57 100.00 KOSPI 종이·목재 N N N N N 1457 41 2 2.90 1141798473 794901 90.16 1416 1466 1405 1840 992 1416 1436.40 2.51 0 54876 1449 1432 1401 1384 1353 1441 1393 542 424 500 930 1 1 108394549 1579 19.96 0.82 12 0.73 73.00 1786.00 2245 20250123 -35.10 927 20241115 57.17 2245 -35.10 20250123 1000 45.70 20250102 2245 -35.10 20250123 927 57.17 20241115 3.66 N 014160 500 541 억 2722576 N N 32 N 00 N
7 20250317 110309 57 100.00 KOSPI 종이·목재 N N N N N 1448 32 2 2.26 691721324 485520 55.07 1416 1449 1405 1840 992 1416 1424.70 2.51 0 30717 1449 1432 1401 1384 1353 1441 1393 542 424 500 930 1 1 108394549 1570 19.84 0.81 12 0.45 73.00 1786.00 2245 20250123 -35.50 927 20241115 56.20 2245 -35.50 20250123 1000 44.80 20250102 2245 -35.50 20250123 927 56.20 20241115 3.66 N 014160 500 541 억 2722576 N N 32 N 00 N
8 20250317 100311 57 100.00 KOSPI 종이·목재 N N N N N 1421 5 2 0.35 373437625 263242 29.86 1416 1429 1405 1840 992 1416 1418.61 2.51 0 -1035 1449 1432 1401 1384 1353 1441 1393 542 424 500 930 1 1 108394549 1540 19.47 0.80 12 0.24 73.00 1786.00 2245 20250123 -36.70 927 20241115 53.29 2245 -36.70 20250123 1000 42.10 20250102 2245 -36.70 20250123 927 53.29 20241115 3.66 N 014160 500 541 억 2722576 N N 32 N 00 N
9 20250317 090310 57 100.00 KOSPI 종이·목재 N N N N N 1415 -1 5 -0.07 91412632 64563 7.32 1416 1424 1405 1840 992 1416 1415.87 2.51 0 22581 1449 1432 1401 1384 1353 1441 1393 542 424 500 930 1 1 108394549 1534 19.38 0.79 12 0.06 73.00 1786.00 2245 20250123 -36.97 927 20241115 52.64 2245 -36.97 20250123 1000 41.50 20250102 2245 -36.97 20250123 927 52.64 20241115 3.66 N 014160 500 541 억 2722576 N N 32 N 00 N
10 20250314 160309 57 100.00 KOSPI 종이·목재 N N N N N 1416 36 2 2.61 1212963622 864252 61.52 1379 1418 1370 1794 966 1380 1403.49 2.39 0 142390 1468 1424 1377 1333 1286 1400 1309 542 414 500 910 1 1 108394549 1535 19.40 0.79 12 0.80 73.00 1786.00 2245 20250123 -36.93 927 20241115 52.75 2245 -36.93 20250123 1000 41.60 20250102 2245 -36.93 20250123 927 52.75 20241115 3.66 N 014160 500 541 억 2592628 N N 32 N 00 N
11 20250314 150311 57 100.00 KOSPI 종이·목재 N N N N N 1412 32 2 2.32 1135986845 809787 57.64 1379 1418 1370 1794 966 1380 1402.84 2.39 0 140522 1468 1424 1377 1333 1286 1400 1309 542 414 500 910 1 1 108394549 1531 19.34 0.79 12 0.75 73.00 1786.00 2245 20250123 -37.10 927 20241115 52.32 2245 -37.10 20250123 1000 41.20 20250102 2245 -37.10 20250123 927 52.32 20241115 3.66 N 014160 500 541 억 2592628 N N 314 N 00 N
12 20250314 140309 57 100.00 KOSPI 종이·목재 N N N N N 1415 35 2 2.54 998239824 712339 50.71 1379 1418 1370 1794 966 1380 1401.38 2.39 0 142101 1468 1424 1377 1333 1286 1400 1309 542 414 500 910 1 1 108394549 1534 19.38 0.79 12 0.66 73.00 1786.00 2245 20250123 -36.97 927 20241115 52.64 2245 -36.97 20250123 1000 41.50 20250102 2245 -36.97 20250123 927 52.64 20241115 3.66 N 014160 500 541 억 2592628 N N 314 N 00 N