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
011280/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
20250516,160231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2150,-15,5,-0.69,300412326,139394,45.41,2165,2180,2145,2810,1520,2165,2155.06,1.08,0,2955,2258,2211,2178,2131,2098,2195,2115,354,645,500,1550,5,1,70805940,1522,-6.87,0.48,12,0.20,-313.00,4483.00,3000,20240516,-28.33,1820,20241209,18.13,2780,-22.66,20250228,1906,12.80,20250403,3000,-28.33,20240516,1820,18.13,20241209,1.48,Y,011280,500,354 억,,766585,N,N,320,N,00,N
20250516,150234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2150,-15,5,-0.69,265390732,123104,40.10,2165,2180,2145,2810,1520,2165,2155.72,1.08,0,267,2258,2211,2178,2131,2098,2195,2115,354,645,500,1550,5,1,70805940,1522,-6.87,0.48,12,0.17,-313.00,4483.00,3000,20240516,-28.33,1820,20241209,18.13,2780,-22.66,20250228,1906,12.80,20250403,3000,-28.33,20240516,1820,18.13,20241209,1.48,Y,011280,500,354 억,,766585,N,N,8106,N,00,N
20250516,140234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2150,-15,5,-0.69,256929937,119172,38.82,2165,2180,2145,2810,1520,2165,2155.85,1.08,0,47,2258,2211,2178,2131,2098,2195,2115,354,645,500,1550,5,1,70805940,1522,-6.87,0.48,12,0.17,-313.00,4483.00,3000,20240516,-28.33,1820,20241209,18.13,2780,-22.66,20250228,1906,12.80,20250403,3000,-28.33,20240516,1820,18.13,20241209,1.48,Y,011280,500,354 억,,766585,N,N,8106,N,00,N
20250516,130233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2155,-10,5,-0.46,205676712,95393,31.08,2165,2180,2145,2810,1520,2165,2155.96,1.08,0,5363,2258,2211,2178,2131,2098,2195,2115,354,645,500,1550,5,1,70805940,1526,-6.88,0.48,12,0.13,-313.00,4483.00,3000,20240516,-28.17,1820,20241209,18.41,2780,-22.48,20250228,1906,13.06,20250403,3000,-28.17,20240516,1820,18.41,20241209,1.48,Y,011280,500,354 억,,766585,N,N,8106,N,00,N
20250516,120233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2160,-5,5,-0.23,160623437,74428,24.25,2165,2180,2145,2810,1520,2165,2157.97,1.08,0,8736,2258,2211,2178,2131,2098,2195,2115,354,645,500,1550,5,1,70805940,1529,-6.90,0.48,12,0.11,-313.00,4483.00,3000,20240516,-28.00,1820,20241209,18.68,2780,-22.30,20250228,1906,13.33,20250403,3000,-28.00,20240516,1820,18.68,20241209,1.48,Y,011280,500,354 억,,766585,N,N,8106,N,00,N
20250516,110226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2160,-5,5,-0.23,129926517,60178,19.60,2165,2180,2145,2810,1520,2165,2158.89,1.08,0,15243,2258,2211,2178,2131,2098,2195,2115,354,645,500,1550,5,1,70805940,1529,-6.90,0.48,12,0.08,-313.00,4483.00,3000,20240516,-28.00,1820,20241209,18.68,2780,-22.30,20250228,1906,13.33,20250403,3000,-28.00,20240516,1820,18.68,20241209,1.48,Y,011280,500,354 억,,766585,N,N,8106,N,00,N
20250516,100235,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2170,5,2,0.23,114476567,53033,17.28,2165,2180,2145,2810,1520,2165,2158.41,1.08,0,17854,2258,2211,2178,2131,2098,2195,2115,354,645,500,1550,5,1,70805940,1536,-6.93,0.48,12,0.07,-313.00,4483.00,3000,20240516,-27.67,1820,20241209,19.23,2780,-21.94,20250228,1906,13.85,20250403,3000,-27.67,20240516,1820,19.23,20241209,1.48,Y,011280,500,354 억,,766585,N,N,8106,N,00,N
20250516,090234,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2165,0,3,0.00,8358030,3861,1.26,2165,2165,2150,2810,1520,2165,2164.57,1.08,0,-1296,2258,2211,2178,2131,2098,2195,2115,354,645,500,1550,5,1,70805940,1533,-6.92,0.48,12,0.01,-313.00,4483.00,3000,20240516,-27.83,1820,20241209,18.96,2780,-22.12,20250228,1906,13.59,20250403,3000,-27.83,20240516,1820,18.96,20241209,1.48,Y,011280,500,354 억,,766585,N,N,8106,N,00,N
20250515,160247,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2165,-35,5,-1.59,659677531,304625,6.84,2225,2225,2145,2860,1540,2200,2165.55,1.04,0,28701,2636,2417,2246,2027,1856,2527,2137,354,660,500,1580,5,1,70805940,1533,-6.92,0.48,12,0.43,-313.00,4483.00,3000,20240516,-27.83,1820,20241209,18.96,2780,-22.12,20250228,1906,13.59,20250403,3000,-27.83,20240516,1820,18.96,20241209,1.48,Y,011280,500,354 억,,738061,N,N,8106,N,00,N
20250515,150248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2165,-35,5,-1.59,577496238,266492,5.98,2225,2225,2150,2860,1540,2200,2167.03,1.04,0,27295,2636,2417,2246,2027,1856,2527,2137,354,660,500,1580,5,1,70805940,1533,-6.92,0.48,12,0.38,-313.00,4483.00,3000,20240516,-27.83,1820,20241209,18.96,2780,-22.12,20250228,1906,13.59,20250403,3000,-27.83,20240516,1820,18.96,20241209,1.48,Y,011280,500,354 억,,738061,N,N,33303,N,00,N
20250515,140248,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2160,-40,5,-1.82,529078088,244055,5.48,2225,2225,2150,2860,1540,2200,2167.86,1.04,0,39769,2636,2417,2246,2027,1856,2527,2137,354,660,500,1580,5,1,70805940,1529,-6.90,0.48,12,0.34,-313.00,4483.00,3000,20240516,-28.00,1820,20241209,18.68,2780,-22.30,20250228,1906,13.33,20250403,3000,-28.00,20240516,1820,18.68,20241209,1.48,Y,011280,500,354 억,,738061,N,N,33303,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 160231 57 100.00 KOSPI 종이·목재 N N N N N 2150 -15 5 -0.69 300412326 139394 45.41 2165 2180 2145 2810 1520 2165 2155.06 1.08 0 2955 2258 2211 2178 2131 2098 2195 2115 354 645 500 1550 5 1 70805940 1522 -6.87 0.48 12 0.20 -313.00 4483.00 3000 20240516 -28.33 1820 20241209 18.13 2780 -22.66 20250228 1906 12.80 20250403 3000 -28.33 20240516 1820 18.13 20241209 1.48 Y 011280 500 354 억 766585 N N 320 N 00 N
3 20250516 150234 57 100.00 KOSPI 종이·목재 N N N N N 2150 -15 5 -0.69 265390732 123104 40.10 2165 2180 2145 2810 1520 2165 2155.72 1.08 0 267 2258 2211 2178 2131 2098 2195 2115 354 645 500 1550 5 1 70805940 1522 -6.87 0.48 12 0.17 -313.00 4483.00 3000 20240516 -28.33 1820 20241209 18.13 2780 -22.66 20250228 1906 12.80 20250403 3000 -28.33 20240516 1820 18.13 20241209 1.48 Y 011280 500 354 억 766585 N N 8106 N 00 N
4 20250516 140234 57 100.00 KOSPI 종이·목재 N N N N N 2150 -15 5 -0.69 256929937 119172 38.82 2165 2180 2145 2810 1520 2165 2155.85 1.08 0 47 2258 2211 2178 2131 2098 2195 2115 354 645 500 1550 5 1 70805940 1522 -6.87 0.48 12 0.17 -313.00 4483.00 3000 20240516 -28.33 1820 20241209 18.13 2780 -22.66 20250228 1906 12.80 20250403 3000 -28.33 20240516 1820 18.13 20241209 1.48 Y 011280 500 354 억 766585 N N 8106 N 00 N
5 20250516 130233 57 100.00 KOSPI 종이·목재 N N N N N 2155 -10 5 -0.46 205676712 95393 31.08 2165 2180 2145 2810 1520 2165 2155.96 1.08 0 5363 2258 2211 2178 2131 2098 2195 2115 354 645 500 1550 5 1 70805940 1526 -6.88 0.48 12 0.13 -313.00 4483.00 3000 20240516 -28.17 1820 20241209 18.41 2780 -22.48 20250228 1906 13.06 20250403 3000 -28.17 20240516 1820 18.41 20241209 1.48 Y 011280 500 354 억 766585 N N 8106 N 00 N
6 20250516 120233 57 100.00 KOSPI 종이·목재 N N N N N 2160 -5 5 -0.23 160623437 74428 24.25 2165 2180 2145 2810 1520 2165 2157.97 1.08 0 8736 2258 2211 2178 2131 2098 2195 2115 354 645 500 1550 5 1 70805940 1529 -6.90 0.48 12 0.11 -313.00 4483.00 3000 20240516 -28.00 1820 20241209 18.68 2780 -22.30 20250228 1906 13.33 20250403 3000 -28.00 20240516 1820 18.68 20241209 1.48 Y 011280 500 354 억 766585 N N 8106 N 00 N
7 20250516 110226 57 100.00 KOSPI 종이·목재 N N N N N 2160 -5 5 -0.23 129926517 60178 19.60 2165 2180 2145 2810 1520 2165 2158.89 1.08 0 15243 2258 2211 2178 2131 2098 2195 2115 354 645 500 1550 5 1 70805940 1529 -6.90 0.48 12 0.08 -313.00 4483.00 3000 20240516 -28.00 1820 20241209 18.68 2780 -22.30 20250228 1906 13.33 20250403 3000 -28.00 20240516 1820 18.68 20241209 1.48 Y 011280 500 354 억 766585 N N 8106 N 00 N
8 20250516 100235 57 100.00 KOSPI 종이·목재 N N N N N 2170 5 2 0.23 114476567 53033 17.28 2165 2180 2145 2810 1520 2165 2158.41 1.08 0 17854 2258 2211 2178 2131 2098 2195 2115 354 645 500 1550 5 1 70805940 1536 -6.93 0.48 12 0.07 -313.00 4483.00 3000 20240516 -27.67 1820 20241209 19.23 2780 -21.94 20250228 1906 13.85 20250403 3000 -27.67 20240516 1820 19.23 20241209 1.48 Y 011280 500 354 억 766585 N N 8106 N 00 N
9 20250516 090234 57 100.00 KOSPI 종이·목재 N N N N N 2165 0 3 0.00 8358030 3861 1.26 2165 2165 2150 2810 1520 2165 2164.57 1.08 0 -1296 2258 2211 2178 2131 2098 2195 2115 354 645 500 1550 5 1 70805940 1533 -6.92 0.48 12 0.01 -313.00 4483.00 3000 20240516 -27.83 1820 20241209 18.96 2780 -22.12 20250228 1906 13.59 20250403 3000 -27.83 20240516 1820 18.96 20241209 1.48 Y 011280 500 354 억 766585 N N 8106 N 00 N
10 20250515 160247 57 100.00 KOSPI 종이·목재 N N N N N 2165 -35 5 -1.59 659677531 304625 6.84 2225 2225 2145 2860 1540 2200 2165.55 1.04 0 28701 2636 2417 2246 2027 1856 2527 2137 354 660 500 1580 5 1 70805940 1533 -6.92 0.48 12 0.43 -313.00 4483.00 3000 20240516 -27.83 1820 20241209 18.96 2780 -22.12 20250228 1906 13.59 20250403 3000 -27.83 20240516 1820 18.96 20241209 1.48 Y 011280 500 354 억 738061 N N 8106 N 00 N
11 20250515 150248 57 100.00 KOSPI 종이·목재 N N N N N 2165 -35 5 -1.59 577496238 266492 5.98 2225 2225 2150 2860 1540 2200 2167.03 1.04 0 27295 2636 2417 2246 2027 1856 2527 2137 354 660 500 1580 5 1 70805940 1533 -6.92 0.48 12 0.38 -313.00 4483.00 3000 20240516 -27.83 1820 20241209 18.96 2780 -22.12 20250228 1906 13.59 20250403 3000 -27.83 20240516 1820 18.96 20241209 1.48 Y 011280 500 354 억 738061 N N 33303 N 00 N
12 20250515 140248 57 100.00 KOSPI 종이·목재 N N N N N 2160 -40 5 -1.82 529078088 244055 5.48 2225 2225 2150 2860 1540 2200 2167.86 1.04 0 39769 2636 2417 2246 2027 1856 2527 2137 354 660 500 1580 5 1 70805940 1529 -6.90 0.48 12 0.34 -313.00 4483.00 3000 20240516 -28.00 1820 20241209 18.68 2780 -22.30 20250228 1906 13.33 20250403 3000 -28.00 20240516 1820 18.68 20241209 1.48 Y 011280 500 354 억 738061 N N 33303 N 00 N