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
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
20250321,160312,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1360,-34,5,-2.44,1429902895,1052083,94.02,1380,1394,1336,1812,976,1394,1359.11,2.60,0,64573,1447,1420,1395,1368,1343,1408,1356,542,418,500,920,1,1,108394549,1474,18.63,0.76,12,0.97,73.00,1786.00,2245,20250123,-39.42,927,20241115,46.71,2245,-39.42,20250123,1000,36.00,20250102,2245,-39.42,20250123,927,46.71,20241115,3.78,N,014160,500,541 억,,2818665,N,N,195,N,00,N
20250321,150312,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1362,-32,5,-2.30,1354999034,996924,89.09,1380,1394,1336,1812,976,1394,1359.18,2.60,0,63224,1447,1420,1395,1368,1343,1408,1356,542,418,500,920,1,1,108394549,1476,18.66,0.76,12,0.92,73.00,1786.00,2245,20250123,-39.33,927,20241115,46.93,2245,-39.33,20250123,1000,36.20,20250102,2245,-39.33,20250123,927,46.93,20241115,3.78,N,014160,500,541 억,,2818665,N,N,20,N,00,N
20250321,140312,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1368,-26,5,-1.87,1184739579,871571,77.89,1380,1394,1336,1812,976,1394,1359.31,2.60,0,63359,1447,1420,1395,1368,1343,1408,1356,542,418,500,920,1,1,108394549,1483,18.74,0.77,12,0.80,73.00,1786.00,2245,20250123,-39.06,927,20241115,47.57,2245,-39.06,20250123,1000,36.80,20250102,2245,-39.06,20250123,927,47.57,20241115,3.78,N,014160,500,541 억,,2818665,N,N,20,N,00,N
20250321,130312,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1381,-13,5,-0.93,1101521965,810974,72.47,1380,1394,1336,1812,976,1394,1358.27,2.60,0,55048,1447,1420,1395,1368,1343,1408,1356,542,418,500,920,1,1,108394549,1497,18.92,0.77,12,0.75,73.00,1786.00,2245,20250123,-38.49,927,20241115,48.98,2245,-38.49,20250123,1000,38.10,20250102,2245,-38.49,20250123,927,48.98,20241115,3.78,N,014160,500,541 억,,2818665,N,N,20,N,00,N
20250321,120314,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1381,-13,5,-0.93,1022792831,754129,67.39,1380,1394,1336,1812,976,1394,1356.26,2.60,0,56804,1447,1420,1395,1368,1343,1408,1356,542,418,500,920,1,1,108394549,1497,18.92,0.77,12,0.70,73.00,1786.00,2245,20250123,-38.49,927,20241115,48.98,2245,-38.49,20250123,1000,38.10,20250102,2245,-38.49,20250123,927,48.98,20241115,3.78,N,014160,500,541 억,,2818665,N,N,20,N,00,N
20250321,110312,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1362,-32,5,-2.30,897513042,663238,59.27,1380,1394,1336,1812,976,1394,1353.23,2.60,0,84989,1447,1420,1395,1368,1343,1408,1356,542,418,500,920,1,1,108394549,1476,18.66,0.76,12,0.61,73.00,1786.00,2245,20250123,-39.33,927,20241115,46.93,2245,-39.33,20250123,1000,36.20,20250102,2245,-39.33,20250123,927,46.93,20241115,3.78,N,014160,500,541 억,,2818665,N,N,20,N,00,N
20250321,100314,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1341,-53,5,-3.80,626187716,462055,41.29,1380,1394,1340,1812,976,1394,1355.22,2.60,0,12323,1447,1420,1395,1368,1343,1408,1356,542,418,500,920,1,1,108394549,1454,18.37,0.75,12,0.43,73.00,1786.00,2245,20250123,-40.27,927,20241115,44.66,2245,-40.27,20250123,1000,34.10,20250102,2245,-40.27,20250123,927,44.66,20241115,3.78,N,014160,500,541 억,,2818665,N,N,20,N,00,N
20250321,090315,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1371,-23,5,-1.65,87501931,63521,5.68,1380,1394,1371,1812,976,1394,1377.52,2.60,0,14917,1447,1420,1395,1368,1343,1408,1356,542,418,500,920,1,1,108394549,1486,18.78,0.77,12,0.06,73.00,1786.00,2245,20250123,-38.93,927,20241115,47.90,2245,-38.93,20250123,1000,37.10,20250102,2245,-38.93,20250123,927,47.90,20241115,3.78,N,014160,500,541 억,,2818665,N,N,20,N,00,N
20250320,160331,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1394,-23,5,-1.62,1537568931,1101582,123.70,1411,1422,1370,1842,992,1417,1395.77,2.61,0,-26286,1477,1447,1425,1395,1373,1436,1384,542,425,500,930,1,1,108394549,1511,19.10,0.78,12,1.02,73.00,1786.00,2245,20250123,-37.91,927,20241115,50.38,2245,-37.91,20250123,1000,39.40,20250102,2245,-37.91,20250123,927,50.38,20241115,3.81,N,014160,500,541 억,,2828527,N,N,20,N,00,N
20250320,150313,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1384,-33,5,-2.33,1375356132,984288,110.53,1411,1422,1370,1842,992,1417,1397.30,2.61,0,-38334,1477,1447,1425,1395,1373,1436,1384,542,425,500,930,1,1,108394549,1500,18.96,0.77,12,0.91,73.00,1786.00,2245,20250123,-38.35,927,20241115,49.30,2245,-38.35,20250123,1000,38.40,20250102,2245,-38.35,20250123,927,49.30,20241115,3.81,N,014160,500,541 억,,2828527,N,N,13,N,00,N
20250320,140314,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1387,-30,5,-2.12,1117763352,797164,89.52,1411,1422,1382,1842,992,1417,1402.16,2.61,0,-80999,1477,1447,1425,1395,1373,1436,1384,542,425,500,930,1,1,108394549,1503,19.00,0.78,12,0.74,73.00,1786.00,2245,20250123,-38.22,927,20241115,49.62,2245,-38.22,20250123,1000,38.70,20250102,2245,-38.22,20250123,927,49.62,20241115,3.81,N,014160,500,541 억,,2828527,N,N,13,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 160312 57 100.00 KOSPI 종이·목재 N N N N N 1360 -34 5 -2.44 1429902895 1052083 94.02 1380 1394 1336 1812 976 1394 1359.11 2.60 0 64573 1447 1420 1395 1368 1343 1408 1356 542 418 500 920 1 1 108394549 1474 18.63 0.76 12 0.97 73.00 1786.00 2245 20250123 -39.42 927 20241115 46.71 2245 -39.42 20250123 1000 36.00 20250102 2245 -39.42 20250123 927 46.71 20241115 3.78 N 014160 500 541 억 2818665 N N 195 N 00 N
3 20250321 150312 57 100.00 KOSPI 종이·목재 N N N N N 1362 -32 5 -2.30 1354999034 996924 89.09 1380 1394 1336 1812 976 1394 1359.18 2.60 0 63224 1447 1420 1395 1368 1343 1408 1356 542 418 500 920 1 1 108394549 1476 18.66 0.76 12 0.92 73.00 1786.00 2245 20250123 -39.33 927 20241115 46.93 2245 -39.33 20250123 1000 36.20 20250102 2245 -39.33 20250123 927 46.93 20241115 3.78 N 014160 500 541 억 2818665 N N 20 N 00 N
4 20250321 140312 57 100.00 KOSPI 종이·목재 N N N N N 1368 -26 5 -1.87 1184739579 871571 77.89 1380 1394 1336 1812 976 1394 1359.31 2.60 0 63359 1447 1420 1395 1368 1343 1408 1356 542 418 500 920 1 1 108394549 1483 18.74 0.77 12 0.80 73.00 1786.00 2245 20250123 -39.06 927 20241115 47.57 2245 -39.06 20250123 1000 36.80 20250102 2245 -39.06 20250123 927 47.57 20241115 3.78 N 014160 500 541 억 2818665 N N 20 N 00 N
5 20250321 130312 57 100.00 KOSPI 종이·목재 N N N N N 1381 -13 5 -0.93 1101521965 810974 72.47 1380 1394 1336 1812 976 1394 1358.27 2.60 0 55048 1447 1420 1395 1368 1343 1408 1356 542 418 500 920 1 1 108394549 1497 18.92 0.77 12 0.75 73.00 1786.00 2245 20250123 -38.49 927 20241115 48.98 2245 -38.49 20250123 1000 38.10 20250102 2245 -38.49 20250123 927 48.98 20241115 3.78 N 014160 500 541 억 2818665 N N 20 N 00 N
6 20250321 120314 57 100.00 KOSPI 종이·목재 N N N N N 1381 -13 5 -0.93 1022792831 754129 67.39 1380 1394 1336 1812 976 1394 1356.26 2.60 0 56804 1447 1420 1395 1368 1343 1408 1356 542 418 500 920 1 1 108394549 1497 18.92 0.77 12 0.70 73.00 1786.00 2245 20250123 -38.49 927 20241115 48.98 2245 -38.49 20250123 1000 38.10 20250102 2245 -38.49 20250123 927 48.98 20241115 3.78 N 014160 500 541 억 2818665 N N 20 N 00 N
7 20250321 110312 57 100.00 KOSPI 종이·목재 N N N N N 1362 -32 5 -2.30 897513042 663238 59.27 1380 1394 1336 1812 976 1394 1353.23 2.60 0 84989 1447 1420 1395 1368 1343 1408 1356 542 418 500 920 1 1 108394549 1476 18.66 0.76 12 0.61 73.00 1786.00 2245 20250123 -39.33 927 20241115 46.93 2245 -39.33 20250123 1000 36.20 20250102 2245 -39.33 20250123 927 46.93 20241115 3.78 N 014160 500 541 억 2818665 N N 20 N 00 N
8 20250321 100314 57 100.00 KOSPI 종이·목재 N N N N N 1341 -53 5 -3.80 626187716 462055 41.29 1380 1394 1340 1812 976 1394 1355.22 2.60 0 12323 1447 1420 1395 1368 1343 1408 1356 542 418 500 920 1 1 108394549 1454 18.37 0.75 12 0.43 73.00 1786.00 2245 20250123 -40.27 927 20241115 44.66 2245 -40.27 20250123 1000 34.10 20250102 2245 -40.27 20250123 927 44.66 20241115 3.78 N 014160 500 541 억 2818665 N N 20 N 00 N
9 20250321 090315 57 100.00 KOSPI 종이·목재 N N N N N 1371 -23 5 -1.65 87501931 63521 5.68 1380 1394 1371 1812 976 1394 1377.52 2.60 0 14917 1447 1420 1395 1368 1343 1408 1356 542 418 500 920 1 1 108394549 1486 18.78 0.77 12 0.06 73.00 1786.00 2245 20250123 -38.93 927 20241115 47.90 2245 -38.93 20250123 1000 37.10 20250102 2245 -38.93 20250123 927 47.90 20241115 3.78 N 014160 500 541 억 2818665 N N 20 N 00 N
10 20250320 160331 57 100.00 KOSPI 종이·목재 N N N N N 1394 -23 5 -1.62 1537568931 1101582 123.70 1411 1422 1370 1842 992 1417 1395.77 2.61 0 -26286 1477 1447 1425 1395 1373 1436 1384 542 425 500 930 1 1 108394549 1511 19.10 0.78 12 1.02 73.00 1786.00 2245 20250123 -37.91 927 20241115 50.38 2245 -37.91 20250123 1000 39.40 20250102 2245 -37.91 20250123 927 50.38 20241115 3.81 N 014160 500 541 억 2828527 N N 20 N 00 N
11 20250320 150313 57 100.00 KOSPI 종이·목재 N N N N N 1384 -33 5 -2.33 1375356132 984288 110.53 1411 1422 1370 1842 992 1417 1397.30 2.61 0 -38334 1477 1447 1425 1395 1373 1436 1384 542 425 500 930 1 1 108394549 1500 18.96 0.77 12 0.91 73.00 1786.00 2245 20250123 -38.35 927 20241115 49.30 2245 -38.35 20250123 1000 38.40 20250102 2245 -38.35 20250123 927 49.30 20241115 3.81 N 014160 500 541 억 2828527 N N 13 N 00 N
12 20250320 140314 57 100.00 KOSPI 종이·목재 N N N N N 1387 -30 5 -2.12 1117763352 797164 89.52 1411 1422 1382 1842 992 1417 1402.16 2.61 0 -80999 1477 1447 1425 1395 1373 1436 1384 542 425 500 930 1 1 108394549 1503 19.00 0.78 12 0.74 73.00 1786.00 2245 20250123 -38.22 927 20241115 49.62 2245 -38.22 20250123 1000 38.70 20250102 2245 -38.22 20250123 927 49.62 20241115 3.81 N 014160 500 541 억 2828527 N N 13 N 00 N