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
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
20250307,160303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1419,-69,5,-4.64,4174058521,2916331,235.82,1465,1500,1347,1934,1042,1488,1431.37,1.82,0,371019,1552,1520,1493,1461,1434,1506,1447,542,446,500,980,1,1,108394549,1538,19.44,0.79,12,2.69,73.00,1786.00,2245,20250123,-36.79,927,20241115,53.07,2245,-36.79,20250123,1000,41.90,20250102,2245,-36.79,20250123,927,53.07,20241115,3.83,N,014160,500,541 억,,1975009,N,N,7,N,00,N
20250307,150304,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1415,-73,5,-4.91,3867977295,2700605,218.37,1465,1500,1347,1934,1042,1488,1432.26,1.82,0,353169,1552,1520,1493,1461,1434,1506,1447,542,446,500,980,1,1,108394549,1534,19.38,0.79,12,2.49,73.00,1786.00,2245,20250123,-36.97,927,20241115,52.64,2245,-36.97,20250123,1000,41.50,20250102,2245,-36.97,20250123,927,52.64,20241115,3.83,N,014160,500,541 억,,1975009,N,N,7,N,00,N
20250307,140303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1405,-83,5,-5.58,1957768925,1336706,108.09,1465,1500,1405,1934,1042,1488,1464.62,1.82,0,48539,1552,1520,1493,1461,1434,1506,1447,542,446,500,980,1,1,108394549,1523,19.25,0.79,12,1.23,73.00,1786.00,2245,20250123,-37.42,927,20241115,51.56,2245,-37.42,20250123,1000,40.50,20250102,2245,-37.42,20250123,927,51.56,20241115,3.83,N,014160,500,541 억,,1975009,N,N,7,N,00,N
20250307,130304,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1474,-14,5,-0.94,880018302,600453,48.55,1465,1481,1453,1934,1042,1488,1465.59,1.82,0,26620,1552,1520,1493,1461,1434,1506,1447,542,446,500,980,1,1,108394549,1598,20.19,0.83,12,0.55,73.00,1786.00,2245,20250123,-34.34,927,20241115,59.01,2245,-34.34,20250123,1000,47.40,20250102,2245,-34.34,20250123,927,59.01,20241115,3.83,N,014160,500,541 억,,1975009,N,N,7,N,00,N
20250307,120304,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1466,-22,5,-1.48,762391652,520638,42.10,1465,1476,1453,1934,1042,1488,1464.34,1.82,0,-18915,1552,1520,1493,1461,1434,1506,1447,542,446,500,980,1,1,108394549,1589,20.08,0.82,12,0.48,73.00,1786.00,2245,20250123,-34.70,927,20241115,58.14,2245,-34.70,20250123,1000,46.60,20250102,2245,-34.70,20250123,927,58.14,20241115,3.83,N,014160,500,541 억,,1975009,N,N,7,N,00,N
20250307,110303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1465,-23,5,-1.55,566000075,386539,31.26,1465,1476,1453,1934,1042,1488,1464.28,1.82,0,-19945,1552,1520,1493,1461,1434,1506,1447,542,446,500,980,1,1,108394549,1588,20.07,0.82,12,0.36,73.00,1786.00,2245,20250123,-34.74,927,20241115,58.04,2245,-34.74,20250123,1000,46.50,20250102,2245,-34.74,20250123,927,58.04,20241115,3.83,N,014160,500,541 억,,1975009,N,N,7,N,00,N
20250307,100303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1469,-19,5,-1.28,354137217,242176,19.58,1465,1476,1453,1934,1042,1488,1462.31,1.82,0,-28627,1552,1520,1493,1461,1434,1506,1447,542,446,500,980,1,1,108394549,1592,20.12,0.82,12,0.22,73.00,1786.00,2245,20250123,-34.57,927,20241115,58.47,2245,-34.57,20250123,1000,46.90,20250102,2245,-34.57,20250123,927,58.47,20241115,3.83,N,014160,500,541 억,,1975009,N,N,7,N,00,N
20250307,090305,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1462,-26,5,-1.75,64235696,43856,3.55,1465,1476,1462,1934,1042,1488,1464.70,1.82,0,-9886,1552,1520,1493,1461,1434,1506,1447,542,446,500,980,1,1,108394549,1585,20.03,0.82,12,0.04,73.00,1786.00,2245,20250123,-34.88,927,20241115,57.71,2245,-34.88,20250123,1000,46.20,20250102,2245,-34.88,20250123,927,57.71,20241115,3.83,N,014160,500,541 억,,1975009,N,N,7,N,00,N
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
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 160303 57 100.00 KOSPI 종이·목재 N N N N N 1419 -69 5 -4.64 4174058521 2916331 235.82 1465 1500 1347 1934 1042 1488 1431.37 1.82 0 371019 1552 1520 1493 1461 1434 1506 1447 542 446 500 980 1 1 108394549 1538 19.44 0.79 12 2.69 73.00 1786.00 2245 20250123 -36.79 927 20241115 53.07 2245 -36.79 20250123 1000 41.90 20250102 2245 -36.79 20250123 927 53.07 20241115 3.83 N 014160 500 541 억 1975009 N N 7 N 00 N
3 20250307 150304 57 100.00 KOSPI 종이·목재 N N N N N 1415 -73 5 -4.91 3867977295 2700605 218.37 1465 1500 1347 1934 1042 1488 1432.26 1.82 0 353169 1552 1520 1493 1461 1434 1506 1447 542 446 500 980 1 1 108394549 1534 19.38 0.79 12 2.49 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 3.83 N 014160 500 541 억 1975009 N N 7 N 00 N
4 20250307 140303 57 100.00 KOSPI 종이·목재 N N N N N 1405 -83 5 -5.58 1957768925 1336706 108.09 1465 1500 1405 1934 1042 1488 1464.62 1.82 0 48539 1552 1520 1493 1461 1434 1506 1447 542 446 500 980 1 1 108394549 1523 19.25 0.79 12 1.23 73.00 1786.00 2245 20250123 -37.42 927 20241115 51.56 2245 -37.42 20250123 1000 40.50 20250102 2245 -37.42 20250123 927 51.56 20241115 3.83 N 014160 500 541 억 1975009 N N 7 N 00 N
5 20250307 130304 57 100.00 KOSPI 종이·목재 N N N N N 1474 -14 5 -0.94 880018302 600453 48.55 1465 1481 1453 1934 1042 1488 1465.59 1.82 0 26620 1552 1520 1493 1461 1434 1506 1447 542 446 500 980 1 1 108394549 1598 20.19 0.83 12 0.55 73.00 1786.00 2245 20250123 -34.34 927 20241115 59.01 2245 -34.34 20250123 1000 47.40 20250102 2245 -34.34 20250123 927 59.01 20241115 3.83 N 014160 500 541 억 1975009 N N 7 N 00 N
6 20250307 120304 57 100.00 KOSPI 종이·목재 N N N N N 1466 -22 5 -1.48 762391652 520638 42.10 1465 1476 1453 1934 1042 1488 1464.34 1.82 0 -18915 1552 1520 1493 1461 1434 1506 1447 542 446 500 980 1 1 108394549 1589 20.08 0.82 12 0.48 73.00 1786.00 2245 20250123 -34.70 927 20241115 58.14 2245 -34.70 20250123 1000 46.60 20250102 2245 -34.70 20250123 927 58.14 20241115 3.83 N 014160 500 541 억 1975009 N N 7 N 00 N
7 20250307 110303 57 100.00 KOSPI 종이·목재 N N N N N 1465 -23 5 -1.55 566000075 386539 31.26 1465 1476 1453 1934 1042 1488 1464.28 1.82 0 -19945 1552 1520 1493 1461 1434 1506 1447 542 446 500 980 1 1 108394549 1588 20.07 0.82 12 0.36 73.00 1786.00 2245 20250123 -34.74 927 20241115 58.04 2245 -34.74 20250123 1000 46.50 20250102 2245 -34.74 20250123 927 58.04 20241115 3.83 N 014160 500 541 억 1975009 N N 7 N 00 N
8 20250307 100303 57 100.00 KOSPI 종이·목재 N N N N N 1469 -19 5 -1.28 354137217 242176 19.58 1465 1476 1453 1934 1042 1488 1462.31 1.82 0 -28627 1552 1520 1493 1461 1434 1506 1447 542 446 500 980 1 1 108394549 1592 20.12 0.82 12 0.22 73.00 1786.00 2245 20250123 -34.57 927 20241115 58.47 2245 -34.57 20250123 1000 46.90 20250102 2245 -34.57 20250123 927 58.47 20241115 3.83 N 014160 500 541 억 1975009 N N 7 N 00 N
9 20250307 090305 57 100.00 KOSPI 종이·목재 N N N N N 1462 -26 5 -1.75 64235696 43856 3.55 1465 1476 1462 1934 1042 1488 1464.70 1.82 0 -9886 1552 1520 1493 1461 1434 1506 1447 542 446 500 980 1 1 108394549 1585 20.03 0.82 12 0.04 73.00 1786.00 2245 20250123 -34.88 927 20241115 57.71 2245 -34.88 20250123 1000 46.20 20250102 2245 -34.88 20250123 927 57.71 20241115 3.83 N 014160 500 541 억 1975009 N N 7 N 00 N
10 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
11 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
12 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