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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
213500/price/prices-20250401.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
20250429,160944,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8390,-10,5,-0.12,378796405,45297,126.46,8420,8420,8300,10920,5880,8400,8362.50,5.42,0,-243,8526,8462,8406,8342,8286,8435,8315,1190,2520,5000,6380,10,1,23800576,1997,-6.57,0.29,12,0.19,-1277.00,28880.00,11590,20240523,-27.61,7720,20250409,8.68,9050,-7.29,20250310,7720,8.68,20250409,11590,-27.61,20240523,7720,8.68,20250409,0.99,Y,213500,5000,1190 억,,1290170,N,N,224,N,00,N
20250429,150947,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8370,-30,5,-0.36,256257275,30602,85.44,8420,8420,8340,10920,5880,8400,8373.87,5.42,0,-1991,8526,8462,8406,8342,8286,8435,8315,1190,2520,5000,6380,10,1,23800576,1992,-6.55,0.29,12,0.13,-1277.00,28880.00,11590,20240523,-27.78,7720,20250409,8.42,9050,-7.51,20250310,7720,8.42,20250409,11590,-27.78,20240523,7720,8.42,20250409,0.99,Y,213500,5000,1190 억,,1290170,N,N,0,N,00,N
20250429,140949,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8370,-30,5,-0.36,187824305,22424,62.61,8420,8420,8350,10920,5880,8400,8376.04,5.42,0,-2127,8526,8462,8406,8342,8286,8435,8315,1190,2520,5000,6380,10,1,23800576,1992,-6.55,0.29,12,0.09,-1277.00,28880.00,11590,20240523,-27.78,7720,20250409,8.42,9050,-7.51,20250310,7720,8.42,20250409,11590,-27.78,20240523,7720,8.42,20250409,0.99,Y,213500,5000,1190 억,,1290170,N,N,0,N,00,N
20250429,130947,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8370,-30,5,-0.36,164899060,19686,54.96,8420,8420,8350,10920,5880,8400,8376.46,5.42,0,-1542,8526,8462,8406,8342,8286,8435,8315,1190,2520,5000,6380,10,1,23800576,1992,-6.55,0.29,12,0.08,-1277.00,28880.00,11590,20240523,-27.78,7720,20250409,8.42,9050,-7.51,20250310,7720,8.42,20250409,11590,-27.78,20240523,7720,8.42,20250409,0.99,Y,213500,5000,1190 억,,1290170,N,N,0,N,00,N
20250429,120951,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8400,0,3,0.00,148695990,17754,49.57,8420,8420,8350,10920,5880,8400,8375.35,5.42,0,-1559,8526,8462,8406,8342,8286,8435,8315,1190,2520,5000,6380,10,1,23800576,1999,-6.58,0.29,12,0.07,-1277.00,28880.00,11590,20240523,-27.52,7720,20250409,8.81,9050,-7.18,20250310,7720,8.81,20250409,11590,-27.52,20240523,7720,8.81,20250409,0.99,Y,213500,5000,1190 억,,1290170,N,N,0,N,00,N
20250429,110949,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8390,-10,5,-0.12,88691240,10588,29.56,8420,8420,8350,10920,5880,8400,8376.58,5.42,0,-2053,8526,8462,8406,8342,8286,8435,8315,1190,2520,5000,6380,10,1,23800576,1997,-6.57,0.29,12,0.04,-1277.00,28880.00,11590,20240523,-27.61,7720,20250409,8.68,9050,-7.29,20250310,7720,8.68,20250409,11590,-27.61,20240523,7720,8.68,20250409,0.99,Y,213500,5000,1190 억,,1290170,N,N,0,N,00,N
20250429,100951,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8380,-20,5,-0.24,54015010,6453,18.02,8420,8420,8350,10920,5880,8400,8370.53,5.42,0,-2013,8526,8462,8406,8342,8286,8435,8315,1190,2520,5000,6380,10,1,23800576,1994,-6.56,0.29,12,0.03,-1277.00,28880.00,11590,20240523,-27.70,7720,20250409,8.55,9050,-7.40,20250310,7720,8.55,20250409,11590,-27.70,20240523,7720,8.55,20250409,0.99,Y,213500,5000,1190 억,,1290170,N,N,0,N,00,N
20250429,090952,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8400,0,3,0.00,4674520,556,1.55,8420,8420,8390,10920,5880,8400,8407.41,5.42,0,-332,8526,8462,8406,8342,8286,8435,8315,1190,2520,5000,6380,10,1,23800576,1999,-6.58,0.29,12,0.00,-1277.00,28880.00,11590,20240523,-27.52,7720,20250409,8.81,9050,-7.18,20250310,7720,8.81,20250409,11590,-27.52,20240523,7720,8.81,20250409,0.99,Y,213500,5000,1190 억,,1290170,N,N,0,N,00,N
20250428,160943,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8400,-20,5,-0.24,301851950,35814,122.39,8430,8470,8350,10940,5900,8420,8428.36,5.37,0,3736,8480,8450,8420,8390,8360,8435,8375,1190,2520,5000,6390,10,1,23800576,1999,-6.58,0.29,12,0.15,-1277.00,28880.00,11590,20240523,-27.52,7720,20250409,8.81,9050,-7.18,20250310,7720,8.81,20250409,11590,-27.52,20240523,7720,8.81,20250409,1.00,Y,213500,5000,1190 억,,1278673,N,N,46,N,00,N
20250428,150946,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8350,-70,5,-0.83,282046420,33454,114.33,8430,8470,8350,10940,5900,8420,8430.87,5.37,0,4315,8480,8450,8420,8390,8360,8435,8375,1190,2520,5000,6390,10,1,23800576,1987,-6.54,0.29,12,0.14,-1277.00,28880.00,11590,20240523,-27.96,7720,20250409,8.16,9050,-7.73,20250310,7720,8.16,20250409,11590,-27.96,20240523,7720,8.16,20250409,1.00,Y,213500,5000,1190 억,,1278673,N,N,46,N,00,N
20250428,140947,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8400,-20,5,-0.24,260053170,30826,105.34,8430,8470,8390,10940,5900,8420,8436.16,5.37,0,5887,8480,8450,8420,8390,8360,8435,8375,1190,2520,5000,6390,10,1,23800576,1999,-6.58,0.29,12,0.13,-1277.00,28880.00,11590,20240523,-27.52,7720,20250409,8.81,9050,-7.18,20250310,7720,8.81,20250409,11590,-27.52,20240523,7720,8.81,20250409,1.00,Y,213500,5000,1190 억,,1278673,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 20250429 160944 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8390 -10 5 -0.12 378796405 45297 126.46 8420 8420 8300 10920 5880 8400 8362.50 5.42 0 -243 8526 8462 8406 8342 8286 8435 8315 1190 2520 5000 6380 10 1 23800576 1997 -6.57 0.29 12 0.19 -1277.00 28880.00 11590 20240523 -27.61 7720 20250409 8.68 9050 -7.29 20250310 7720 8.68 20250409 11590 -27.61 20240523 7720 8.68 20250409 0.99 Y 213500 5000 1190 억 1290170 N N 224 N 00 N
3 20250429 150947 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8370 -30 5 -0.36 256257275 30602 85.44 8420 8420 8340 10920 5880 8400 8373.87 5.42 0 -1991 8526 8462 8406 8342 8286 8435 8315 1190 2520 5000 6380 10 1 23800576 1992 -6.55 0.29 12 0.13 -1277.00 28880.00 11590 20240523 -27.78 7720 20250409 8.42 9050 -7.51 20250310 7720 8.42 20250409 11590 -27.78 20240523 7720 8.42 20250409 0.99 Y 213500 5000 1190 억 1290170 N N 0 N 00 N
4 20250429 140949 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8370 -30 5 -0.36 187824305 22424 62.61 8420 8420 8350 10920 5880 8400 8376.04 5.42 0 -2127 8526 8462 8406 8342 8286 8435 8315 1190 2520 5000 6380 10 1 23800576 1992 -6.55 0.29 12 0.09 -1277.00 28880.00 11590 20240523 -27.78 7720 20250409 8.42 9050 -7.51 20250310 7720 8.42 20250409 11590 -27.78 20240523 7720 8.42 20250409 0.99 Y 213500 5000 1190 억 1290170 N N 0 N 00 N
5 20250429 130947 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8370 -30 5 -0.36 164899060 19686 54.96 8420 8420 8350 10920 5880 8400 8376.46 5.42 0 -1542 8526 8462 8406 8342 8286 8435 8315 1190 2520 5000 6380 10 1 23800576 1992 -6.55 0.29 12 0.08 -1277.00 28880.00 11590 20240523 -27.78 7720 20250409 8.42 9050 -7.51 20250310 7720 8.42 20250409 11590 -27.78 20240523 7720 8.42 20250409 0.99 Y 213500 5000 1190 억 1290170 N N 0 N 00 N
6 20250429 120951 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8400 0 3 0.00 148695990 17754 49.57 8420 8420 8350 10920 5880 8400 8375.35 5.42 0 -1559 8526 8462 8406 8342 8286 8435 8315 1190 2520 5000 6380 10 1 23800576 1999 -6.58 0.29 12 0.07 -1277.00 28880.00 11590 20240523 -27.52 7720 20250409 8.81 9050 -7.18 20250310 7720 8.81 20250409 11590 -27.52 20240523 7720 8.81 20250409 0.99 Y 213500 5000 1190 억 1290170 N N 0 N 00 N
7 20250429 110949 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8390 -10 5 -0.12 88691240 10588 29.56 8420 8420 8350 10920 5880 8400 8376.58 5.42 0 -2053 8526 8462 8406 8342 8286 8435 8315 1190 2520 5000 6380 10 1 23800576 1997 -6.57 0.29 12 0.04 -1277.00 28880.00 11590 20240523 -27.61 7720 20250409 8.68 9050 -7.29 20250310 7720 8.68 20250409 11590 -27.61 20240523 7720 8.68 20250409 0.99 Y 213500 5000 1190 억 1290170 N N 0 N 00 N
8 20250429 100951 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8380 -20 5 -0.24 54015010 6453 18.02 8420 8420 8350 10920 5880 8400 8370.53 5.42 0 -2013 8526 8462 8406 8342 8286 8435 8315 1190 2520 5000 6380 10 1 23800576 1994 -6.56 0.29 12 0.03 -1277.00 28880.00 11590 20240523 -27.70 7720 20250409 8.55 9050 -7.40 20250310 7720 8.55 20250409 11590 -27.70 20240523 7720 8.55 20250409 0.99 Y 213500 5000 1190 억 1290170 N N 0 N 00 N
9 20250429 090952 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8400 0 3 0.00 4674520 556 1.55 8420 8420 8390 10920 5880 8400 8407.41 5.42 0 -332 8526 8462 8406 8342 8286 8435 8315 1190 2520 5000 6380 10 1 23800576 1999 -6.58 0.29 12 0.00 -1277.00 28880.00 11590 20240523 -27.52 7720 20250409 8.81 9050 -7.18 20250310 7720 8.81 20250409 11590 -27.52 20240523 7720 8.81 20250409 0.99 Y 213500 5000 1190 억 1290170 N N 0 N 00 N
10 20250428 160943 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8400 -20 5 -0.24 301851950 35814 122.39 8430 8470 8350 10940 5900 8420 8428.36 5.37 0 3736 8480 8450 8420 8390 8360 8435 8375 1190 2520 5000 6390 10 1 23800576 1999 -6.58 0.29 12 0.15 -1277.00 28880.00 11590 20240523 -27.52 7720 20250409 8.81 9050 -7.18 20250310 7720 8.81 20250409 11590 -27.52 20240523 7720 8.81 20250409 1.00 Y 213500 5000 1190 억 1278673 N N 46 N 00 N
11 20250428 150946 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8350 -70 5 -0.83 282046420 33454 114.33 8430 8470 8350 10940 5900 8420 8430.87 5.37 0 4315 8480 8450 8420 8390 8360 8435 8375 1190 2520 5000 6390 10 1 23800576 1987 -6.54 0.29 12 0.14 -1277.00 28880.00 11590 20240523 -27.96 7720 20250409 8.16 9050 -7.73 20250310 7720 8.16 20250409 11590 -27.96 20240523 7720 8.16 20250409 1.00 Y 213500 5000 1190 억 1278673 N N 46 N 00 N
12 20250428 140947 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8400 -20 5 -0.24 260053170 30826 105.34 8430 8470 8390 10940 5900 8420 8436.16 5.37 0 5887 8480 8450 8420 8390 8360 8435 8375 1190 2520 5000 6390 10 1 23800576 1999 -6.58 0.29 12 0.13 -1277.00 28880.00 11590 20240523 -27.52 7720 20250409 8.81 9050 -7.18 20250310 7720 8.81 20250409 11590 -27.52 20240523 7720 8.81 20250409 1.00 Y 213500 5000 1190 억 1278673 N N 46 N 00 N