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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009580/price/prices-20250501.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
20250516,160221,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2835,-80,5,-2.74,468542936,163987,346.07,2925,2925,2830,3785,2045,2915,2857.20,1.92,0,-34042,3001,2957,2936,2892,2871,2947,2882,1559,870,2500,2150,5,1,62368324,1768,7.85,0.28,12,0.26,361.00,10214.00,3425,20250102,-17.23,2340,20241210,21.15,3425,-17.23,20250102,2600,9.04,20250203,3425,-17.23,20250102,2340,21.15,20241210,0.86,Y,009580,2500,1559 억,,1199145,N,N,7479,N,00,N
20250516,150223,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2845,-70,5,-2.40,445033796,155698,328.57,2925,2925,2830,3785,2045,2915,2858.31,1.92,0,-31936,3001,2957,2936,2892,2871,2947,2882,1559,870,2500,2150,5,1,62368324,1774,7.88,0.28,12,0.25,361.00,10214.00,3425,20250102,-16.93,2340,20241210,21.58,3425,-16.93,20250102,2600,9.42,20250203,3425,-16.93,20250102,2340,21.58,20241210,0.86,Y,009580,2500,1559 억,,1199145,N,N,3666,N,00,N
20250516,140224,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2840,-75,5,-2.57,386635181,135098,285.10,2925,2925,2830,3785,2045,2915,2861.89,1.92,0,-24473,3001,2957,2936,2892,2871,2947,2882,1559,870,2500,2150,5,1,62368324,1771,7.87,0.28,12,0.22,361.00,10214.00,3425,20250102,-17.08,2340,20241210,21.37,3425,-17.08,20250102,2600,9.23,20250203,3425,-17.08,20250102,2340,21.37,20241210,0.86,Y,009580,2500,1559 억,,1199145,N,N,3666,N,00,N
20250516,130223,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2850,-65,5,-2.23,328071100,114474,241.58,2925,2925,2840,3785,2045,2915,2865.90,1.92,0,-17101,3001,2957,2936,2892,2871,2947,2882,1559,870,2500,2150,5,1,62368324,1777,7.89,0.28,12,0.18,361.00,10214.00,3425,20250102,-16.79,2340,20241210,21.79,3425,-16.79,20250102,2600,9.62,20250203,3425,-16.79,20250102,2340,21.79,20241210,0.86,Y,009580,2500,1559 억,,1199145,N,N,3666,N,00,N
20250516,120222,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,-55,5,-1.89,251909940,87754,185.19,2925,2925,2840,3785,2045,2915,2870.64,1.92,0,-10847,3001,2957,2936,2892,2871,2947,2882,1559,870,2500,2150,5,1,62368324,1784,7.92,0.28,12,0.14,361.00,10214.00,3425,20250102,-16.50,2340,20241210,22.22,3425,-16.50,20250102,2600,10.00,20250203,3425,-16.50,20250102,2340,22.22,20241210,0.86,Y,009580,2500,1559 억,,1199145,N,N,3666,N,00,N
20250516,110217,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2875,-40,5,-1.37,162022235,56243,118.69,2925,2925,2860,3785,2045,2915,2880.75,1.92,0,-12588,3001,2957,2936,2892,2871,2947,2882,1559,870,2500,2150,5,1,62368324,1793,7.96,0.28,12,0.09,361.00,10214.00,3425,20250102,-16.06,2340,20241210,22.86,3425,-16.06,20250102,2600,10.58,20250203,3425,-16.06,20250102,2340,22.86,20241210,0.86,Y,009580,2500,1559 억,,1199145,N,N,3666,N,00,N
20250516,100225,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2875,-40,5,-1.37,89380250,30922,65.26,2925,2925,2875,3785,2045,2915,2890.51,1.92,0,-6442,3001,2957,2936,2892,2871,2947,2882,1559,870,2500,2150,5,1,62368324,1793,7.96,0.28,12,0.05,361.00,10214.00,3425,20250102,-16.06,2340,20241210,22.86,3425,-16.06,20250102,2600,10.58,20250203,3425,-16.06,20250102,2340,22.86,20241210,0.86,Y,009580,2500,1559 억,,1199145,N,N,3666,N,00,N
20250516,090224,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2920,5,2,0.17,5271575,1815,3.83,2925,2925,2900,3785,2045,2915,2904.45,1.92,0,-1689,3001,2957,2936,2892,2871,2947,2882,1559,870,2500,2150,5,1,62368324,1821,8.09,0.29,12,0.00,361.00,10214.00,3425,20250102,-14.74,2340,20241210,24.79,3425,-14.74,20250102,2600,12.31,20250203,3425,-14.74,20250102,2340,24.79,20241210,0.86,Y,009580,2500,1559 억,,1199145,N,N,3666,N,00,N
20250515,160236,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2915,-25,5,-0.85,135665075,46245,52.38,2980,2980,2915,3820,2060,2940,2933.63,1.96,0,-26051,3006,2972,2936,2902,2866,2955,2885,1559,880,2500,2170,5,1,62368324,1818,8.07,0.29,12,0.07,361.00,10214.00,3425,20250102,-14.89,2340,20241210,24.57,3425,-14.89,20250102,2600,12.12,20250203,3425,-14.89,20250102,2340,24.57,20241210,0.87,Y,009580,2500,1559 억,,1224877,N,N,3666,N,00,N
20250515,150237,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2935,-5,5,-0.17,124062285,42268,47.88,2980,2980,2915,3820,2060,2940,2935.13,1.96,0,-25654,3006,2972,2936,2902,2866,2955,2885,1559,880,2500,2170,5,1,62368324,1831,8.13,0.29,12,0.07,361.00,10214.00,3425,20250102,-14.31,2340,20241210,25.43,3425,-14.31,20250102,2600,12.88,20250203,3425,-14.31,20250102,2340,25.43,20241210,0.87,Y,009580,2500,1559 억,,1224877,N,N,7928,N,00,N
20250515,140236,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2930,-10,5,-0.34,98740845,33606,38.07,2980,2980,2925,3820,2060,2940,2938.19,1.96,0,-22428,3006,2972,2936,2902,2866,2955,2885,1559,880,2500,2170,5,1,62368324,1827,8.12,0.29,12,0.05,361.00,10214.00,3425,20250102,-14.45,2340,20241210,25.21,3425,-14.45,20250102,2600,12.69,20250203,3425,-14.45,20250102,2340,25.21,20241210,0.87,Y,009580,2500,1559 억,,1224877,N,N,7928,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 20250516 160221 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2835 -80 5 -2.74 468542936 163987 346.07 2925 2925 2830 3785 2045 2915 2857.20 1.92 0 -34042 3001 2957 2936 2892 2871 2947 2882 1559 870 2500 2150 5 1 62368324 1768 7.85 0.28 12 0.26 361.00 10214.00 3425 20250102 -17.23 2340 20241210 21.15 3425 -17.23 20250102 2600 9.04 20250203 3425 -17.23 20250102 2340 21.15 20241210 0.86 Y 009580 2500 1559 억 1199145 N N 7479 N 00 N
3 20250516 150223 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2845 -70 5 -2.40 445033796 155698 328.57 2925 2925 2830 3785 2045 2915 2858.31 1.92 0 -31936 3001 2957 2936 2892 2871 2947 2882 1559 870 2500 2150 5 1 62368324 1774 7.88 0.28 12 0.25 361.00 10214.00 3425 20250102 -16.93 2340 20241210 21.58 3425 -16.93 20250102 2600 9.42 20250203 3425 -16.93 20250102 2340 21.58 20241210 0.86 Y 009580 2500 1559 억 1199145 N N 3666 N 00 N
4 20250516 140224 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2840 -75 5 -2.57 386635181 135098 285.10 2925 2925 2830 3785 2045 2915 2861.89 1.92 0 -24473 3001 2957 2936 2892 2871 2947 2882 1559 870 2500 2150 5 1 62368324 1771 7.87 0.28 12 0.22 361.00 10214.00 3425 20250102 -17.08 2340 20241210 21.37 3425 -17.08 20250102 2600 9.23 20250203 3425 -17.08 20250102 2340 21.37 20241210 0.86 Y 009580 2500 1559 억 1199145 N N 3666 N 00 N
5 20250516 130223 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2850 -65 5 -2.23 328071100 114474 241.58 2925 2925 2840 3785 2045 2915 2865.90 1.92 0 -17101 3001 2957 2936 2892 2871 2947 2882 1559 870 2500 2150 5 1 62368324 1777 7.89 0.28 12 0.18 361.00 10214.00 3425 20250102 -16.79 2340 20241210 21.79 3425 -16.79 20250102 2600 9.62 20250203 3425 -16.79 20250102 2340 21.79 20241210 0.86 Y 009580 2500 1559 억 1199145 N N 3666 N 00 N
6 20250516 120222 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2860 -55 5 -1.89 251909940 87754 185.19 2925 2925 2840 3785 2045 2915 2870.64 1.92 0 -10847 3001 2957 2936 2892 2871 2947 2882 1559 870 2500 2150 5 1 62368324 1784 7.92 0.28 12 0.14 361.00 10214.00 3425 20250102 -16.50 2340 20241210 22.22 3425 -16.50 20250102 2600 10.00 20250203 3425 -16.50 20250102 2340 22.22 20241210 0.86 Y 009580 2500 1559 억 1199145 N N 3666 N 00 N
7 20250516 110217 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2875 -40 5 -1.37 162022235 56243 118.69 2925 2925 2860 3785 2045 2915 2880.75 1.92 0 -12588 3001 2957 2936 2892 2871 2947 2882 1559 870 2500 2150 5 1 62368324 1793 7.96 0.28 12 0.09 361.00 10214.00 3425 20250102 -16.06 2340 20241210 22.86 3425 -16.06 20250102 2600 10.58 20250203 3425 -16.06 20250102 2340 22.86 20241210 0.86 Y 009580 2500 1559 억 1199145 N N 3666 N 00 N
8 20250516 100225 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2875 -40 5 -1.37 89380250 30922 65.26 2925 2925 2875 3785 2045 2915 2890.51 1.92 0 -6442 3001 2957 2936 2892 2871 2947 2882 1559 870 2500 2150 5 1 62368324 1793 7.96 0.28 12 0.05 361.00 10214.00 3425 20250102 -16.06 2340 20241210 22.86 3425 -16.06 20250102 2600 10.58 20250203 3425 -16.06 20250102 2340 22.86 20241210 0.86 Y 009580 2500 1559 억 1199145 N N 3666 N 00 N
9 20250516 090224 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2920 5 2 0.17 5271575 1815 3.83 2925 2925 2900 3785 2045 2915 2904.45 1.92 0 -1689 3001 2957 2936 2892 2871 2947 2882 1559 870 2500 2150 5 1 62368324 1821 8.09 0.29 12 0.00 361.00 10214.00 3425 20250102 -14.74 2340 20241210 24.79 3425 -14.74 20250102 2600 12.31 20250203 3425 -14.74 20250102 2340 24.79 20241210 0.86 Y 009580 2500 1559 억 1199145 N N 3666 N 00 N
10 20250515 160236 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2915 -25 5 -0.85 135665075 46245 52.38 2980 2980 2915 3820 2060 2940 2933.63 1.96 0 -26051 3006 2972 2936 2902 2866 2955 2885 1559 880 2500 2170 5 1 62368324 1818 8.07 0.29 12 0.07 361.00 10214.00 3425 20250102 -14.89 2340 20241210 24.57 3425 -14.89 20250102 2600 12.12 20250203 3425 -14.89 20250102 2340 24.57 20241210 0.87 Y 009580 2500 1559 억 1224877 N N 3666 N 00 N
11 20250515 150237 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2935 -5 5 -0.17 124062285 42268 47.88 2980 2980 2915 3820 2060 2940 2935.13 1.96 0 -25654 3006 2972 2936 2902 2866 2955 2885 1559 880 2500 2170 5 1 62368324 1831 8.13 0.29 12 0.07 361.00 10214.00 3425 20250102 -14.31 2340 20241210 25.43 3425 -14.31 20250102 2600 12.88 20250203 3425 -14.31 20250102 2340 25.43 20241210 0.87 Y 009580 2500 1559 억 1224877 N N 7928 N 00 N
12 20250515 140236 55 60.00 KOSPI 종이·목재 N N N Y 60 N 2930 -10 5 -0.34 98740845 33606 38.07 2980 2980 2925 3820 2060 2940 2938.19 1.96 0 -22428 3006 2972 2936 2902 2866 2955 2885 1559 880 2500 2170 5 1 62368324 1827 8.12 0.29 12 0.05 361.00 10214.00 3425 20250102 -14.45 2340 20241210 25.21 3425 -14.45 20250102 2600 12.69 20250203 3425 -14.45 20250102 2340 25.21 20241210 0.87 Y 009580 2500 1559 억 1224877 N N 7928 N 00 N