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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1488,-30,5,-1.98,1761759983,1184897,48.10,1512,1525,1466,1973,1063,1518,1486.84,2.01,0,-189580,1610,1563,1487,1440,1364,1587,1464,542,455,500,1000,1,1,108394549,1613,20.38,0.83,12,1.09,73.00,1786.00,2245,20250123,-33.72,927,20241115,60.52,2245,-33.72,20250123,1000,48.80,20250102,2245,-33.72,20250123,927,60.52,20241115,4.05,N,014160,500,541 억,,2182856,N,N,7,N,00,N
20250306,150302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1490,-28,5,-1.84,1597065796,1074209,43.61,1512,1525,1466,1973,1063,1518,1486.74,2.01,0,-201184,1610,1563,1487,1440,1364,1587,1464,542,455,500,1000,1,1,108394549,1615,20.41,0.83,12,0.99,73.00,1786.00,2245,20250123,-33.63,927,20241115,60.73,2245,-33.63,20250123,1000,49.00,20250102,2245,-33.63,20250123,927,60.73,20241115,4.05,N,014160,500,541 억,,2182856,N,N,52,N,00,N
20250306,140302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1480,-38,5,-2.50,1451476613,975986,39.62,1512,1525,1466,1973,1063,1518,1487.19,2.01,0,-213880,1610,1563,1487,1440,1364,1587,1464,542,455,500,1000,1,1,108394549,1604,20.27,0.83,12,0.90,73.00,1786.00,2245,20250123,-34.08,927,20241115,59.65,2245,-34.08,20250123,1000,48.00,20250102,2245,-34.08,20250123,927,59.65,20241115,4.05,N,014160,500,541 억,,2182856,N,N,52,N,00,N
20250306,130302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1477,-41,5,-2.70,1300549438,873729,35.47,1512,1525,1466,1973,1063,1518,1488.50,2.01,0,-198831,1610,1563,1487,1440,1364,1587,1464,542,455,500,1000,1,1,108394549,1601,20.23,0.83,12,0.81,73.00,1786.00,2245,20250123,-34.21,927,20241115,59.33,2245,-34.21,20250123,1000,47.70,20250102,2245,-34.21,20250123,927,59.33,20241115,4.05,N,014160,500,541 억,,2182856,N,N,52,N,00,N
20250306,120302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1480,-38,5,-2.50,1128245615,757060,30.73,1512,1525,1466,1973,1063,1518,1490.30,2.01,0,-214071,1610,1563,1487,1440,1364,1587,1464,542,455,500,1000,1,1,108394549,1604,20.27,0.83,12,0.70,73.00,1786.00,2245,20250123,-34.08,927,20241115,59.65,2245,-34.08,20250123,1000,48.00,20250102,2245,-34.08,20250123,927,59.65,20241115,4.05,N,014160,500,541 억,,2182856,N,N,52,N,00,N
20250306,110301,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1476,-42,5,-2.77,1060703704,711379,28.88,1512,1525,1466,1973,1063,1518,1491.05,2.01,0,-228888,1610,1563,1487,1440,1364,1587,1464,542,455,500,1000,1,1,108394549,1600,20.22,0.83,12,0.66,73.00,1786.00,2245,20250123,-34.25,927,20241115,59.22,2245,-34.25,20250123,1000,47.60,20250102,2245,-34.25,20250123,927,59.22,20241115,4.05,N,014160,500,541 억,,2182856,N,N,52,N,00,N
20250306,100302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1472,-46,5,-3.03,785432130,524424,21.29,1512,1525,1472,1973,1063,1518,1497.70,2.01,0,-152843,1610,1563,1487,1440,1364,1587,1464,542,455,500,1000,1,1,108394549,1596,20.16,0.82,12,0.48,73.00,1786.00,2245,20250123,-34.43,927,20241115,58.79,2245,-34.43,20250123,1000,47.20,20250102,2245,-34.43,20250123,927,58.79,20241115,4.05,N,014160,500,541 억,,2182856,N,N,52,N,00,N
20250306,090304,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1514,-4,5,-0.26,42066216,27908,1.13,1512,1515,1501,1973,1063,1518,1507.32,2.01,0,-4122,1610,1563,1487,1440,1364,1587,1464,542,455,500,1000,1,1,108394549,1641,20.74,0.85,12,0.03,73.00,1786.00,2245,20250123,-32.56,927,20241115,63.32,2245,-32.56,20250123,1000,51.40,20250102,2245,-32.56,20250123,927,63.32,20241115,4.05,N,014160,500,541 억,,2182856,N,N,52,N,00,N
20250305,160300,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1518,88,2,6.15,3648034271,2446369,123.71,1411,1534,1411,1859,1001,1430,1491.11,1.05,0,1019630,1529,1479,1450,1400,1371,1465,1386,542,429,500,940,1,1,108394549,1645,20.79,0.85,12,2.26,73.00,1786.00,2245,20250123,-32.38,927,20241115,63.75,2245,-32.38,20250123,1000,51.80,20250102,2245,-32.38,20250123,927,63.75,20241115,3.84,N,014160,500,541 억,,1132799,N,N,52,N,00,N
20250305,150301,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1503,73,2,5.10,3371156235,2263708,114.48,1411,1534,1411,1859,1001,1430,1489.22,1.05,0,938898,1529,1479,1450,1400,1371,1465,1386,542,429,500,940,1,1,108394549,1629,20.59,0.84,12,2.09,73.00,1786.00,2245,20250123,-33.05,927,20241115,62.14,2245,-33.05,20250123,1000,50.30,20250102,2245,-33.05,20250123,927,62.14,20241115,3.84,N,014160,500,541 억,,1132799,N,N,46,N,00,N
20250305,140259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1501,71,2,4.97,3105859728,2087643,105.57,1411,1534,1411,1859,1001,1430,1487.74,1.05,0,885347,1529,1479,1450,1400,1371,1465,1386,542,429,500,940,1,1,108394549,1627,20.56,0.84,12,1.93,73.00,1786.00,2245,20250123,-33.14,927,20241115,61.92,2245,-33.14,20250123,1000,50.10,20250102,2245,-33.14,20250123,927,61.92,20241115,3.84,N,014160,500,541 억,,1132799,N,N,46,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 20250306 160303 57 100.00 KOSPI 종이·목재 N N N N N 1488 -30 5 -1.98 1761759983 1184897 48.10 1512 1525 1466 1973 1063 1518 1486.84 2.01 0 -189580 1610 1563 1487 1440 1364 1587 1464 542 455 500 1000 1 1 108394549 1613 20.38 0.83 12 1.09 73.00 1786.00 2245 20250123 -33.72 927 20241115 60.52 2245 -33.72 20250123 1000 48.80 20250102 2245 -33.72 20250123 927 60.52 20241115 4.05 N 014160 500 541 억 2182856 N N 7 N 00 N
3 20250306 150302 57 100.00 KOSPI 종이·목재 N N N N N 1490 -28 5 -1.84 1597065796 1074209 43.61 1512 1525 1466 1973 1063 1518 1486.74 2.01 0 -201184 1610 1563 1487 1440 1364 1587 1464 542 455 500 1000 1 1 108394549 1615 20.41 0.83 12 0.99 73.00 1786.00 2245 20250123 -33.63 927 20241115 60.73 2245 -33.63 20250123 1000 49.00 20250102 2245 -33.63 20250123 927 60.73 20241115 4.05 N 014160 500 541 억 2182856 N N 52 N 00 N
4 20250306 140302 57 100.00 KOSPI 종이·목재 N N N N N 1480 -38 5 -2.50 1451476613 975986 39.62 1512 1525 1466 1973 1063 1518 1487.19 2.01 0 -213880 1610 1563 1487 1440 1364 1587 1464 542 455 500 1000 1 1 108394549 1604 20.27 0.83 12 0.90 73.00 1786.00 2245 20250123 -34.08 927 20241115 59.65 2245 -34.08 20250123 1000 48.00 20250102 2245 -34.08 20250123 927 59.65 20241115 4.05 N 014160 500 541 억 2182856 N N 52 N 00 N
5 20250306 130302 57 100.00 KOSPI 종이·목재 N N N N N 1477 -41 5 -2.70 1300549438 873729 35.47 1512 1525 1466 1973 1063 1518 1488.50 2.01 0 -198831 1610 1563 1487 1440 1364 1587 1464 542 455 500 1000 1 1 108394549 1601 20.23 0.83 12 0.81 73.00 1786.00 2245 20250123 -34.21 927 20241115 59.33 2245 -34.21 20250123 1000 47.70 20250102 2245 -34.21 20250123 927 59.33 20241115 4.05 N 014160 500 541 억 2182856 N N 52 N 00 N
6 20250306 120302 57 100.00 KOSPI 종이·목재 N N N N N 1480 -38 5 -2.50 1128245615 757060 30.73 1512 1525 1466 1973 1063 1518 1490.30 2.01 0 -214071 1610 1563 1487 1440 1364 1587 1464 542 455 500 1000 1 1 108394549 1604 20.27 0.83 12 0.70 73.00 1786.00 2245 20250123 -34.08 927 20241115 59.65 2245 -34.08 20250123 1000 48.00 20250102 2245 -34.08 20250123 927 59.65 20241115 4.05 N 014160 500 541 억 2182856 N N 52 N 00 N
7 20250306 110301 57 100.00 KOSPI 종이·목재 N N N N N 1476 -42 5 -2.77 1060703704 711379 28.88 1512 1525 1466 1973 1063 1518 1491.05 2.01 0 -228888 1610 1563 1487 1440 1364 1587 1464 542 455 500 1000 1 1 108394549 1600 20.22 0.83 12 0.66 73.00 1786.00 2245 20250123 -34.25 927 20241115 59.22 2245 -34.25 20250123 1000 47.60 20250102 2245 -34.25 20250123 927 59.22 20241115 4.05 N 014160 500 541 억 2182856 N N 52 N 00 N
8 20250306 100302 57 100.00 KOSPI 종이·목재 N N N N N 1472 -46 5 -3.03 785432130 524424 21.29 1512 1525 1472 1973 1063 1518 1497.70 2.01 0 -152843 1610 1563 1487 1440 1364 1587 1464 542 455 500 1000 1 1 108394549 1596 20.16 0.82 12 0.48 73.00 1786.00 2245 20250123 -34.43 927 20241115 58.79 2245 -34.43 20250123 1000 47.20 20250102 2245 -34.43 20250123 927 58.79 20241115 4.05 N 014160 500 541 억 2182856 N N 52 N 00 N
9 20250306 090304 57 100.00 KOSPI 종이·목재 N N N N N 1514 -4 5 -0.26 42066216 27908 1.13 1512 1515 1501 1973 1063 1518 1507.32 2.01 0 -4122 1610 1563 1487 1440 1364 1587 1464 542 455 500 1000 1 1 108394549 1641 20.74 0.85 12 0.03 73.00 1786.00 2245 20250123 -32.56 927 20241115 63.32 2245 -32.56 20250123 1000 51.40 20250102 2245 -32.56 20250123 927 63.32 20241115 4.05 N 014160 500 541 억 2182856 N N 52 N 00 N
10 20250305 160300 57 100.00 KOSPI 종이·목재 N N N N N 1518 88 2 6.15 3648034271 2446369 123.71 1411 1534 1411 1859 1001 1430 1491.11 1.05 0 1019630 1529 1479 1450 1400 1371 1465 1386 542 429 500 940 1 1 108394549 1645 20.79 0.85 12 2.26 73.00 1786.00 2245 20250123 -32.38 927 20241115 63.75 2245 -32.38 20250123 1000 51.80 20250102 2245 -32.38 20250123 927 63.75 20241115 3.84 N 014160 500 541 억 1132799 N N 52 N 00 N
11 20250305 150301 57 100.00 KOSPI 종이·목재 N N N N N 1503 73 2 5.10 3371156235 2263708 114.48 1411 1534 1411 1859 1001 1430 1489.22 1.05 0 938898 1529 1479 1450 1400 1371 1465 1386 542 429 500 940 1 1 108394549 1629 20.59 0.84 12 2.09 73.00 1786.00 2245 20250123 -33.05 927 20241115 62.14 2245 -33.05 20250123 1000 50.30 20250102 2245 -33.05 20250123 927 62.14 20241115 3.84 N 014160 500 541 억 1132799 N N 46 N 00 N
12 20250305 140259 57 100.00 KOSPI 종이·목재 N N N N N 1501 71 2 4.97 3105859728 2087643 105.57 1411 1534 1411 1859 1001 1430 1487.74 1.05 0 885347 1529 1479 1450 1400 1371 1465 1386 542 429 500 940 1 1 108394549 1627 20.56 0.84 12 1.93 73.00 1786.00 2245 20250123 -33.14 927 20241115 61.92 2245 -33.14 20250123 1000 50.10 20250102 2245 -33.14 20250123 927 61.92 20241115 3.84 N 014160 500 541 억 1132799 N N 46 N 00 N