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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014160/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
20250513,160258,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1679,-208,5,-11.02,125252880858,66883618,252.08,2005,2075,1588,2450,1321,1887,1873.14,2.15,0,-1396542,1995,1941,1833,1779,1671,1968,1806,542,563,500,1200,1,1,108394549,1820,0.00,0.94,12,61.70,0.00,1794.00,2525,20250409,-33.50,927,20241115,81.12,2525,-33.50,20250409,1000,67.90,20250102,2525,-33.50,20250409,927,81.12,20241115,5.85,Y,014160,500,541 억,,2333508,N,N,86529,N,00,N
20250513,150300,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1644,-243,5,-12.88,111446938675,58924581,222.08,2005,2075,1588,2450,1321,1887,1891.35,2.15,0,-1423349,1995,1941,1833,1779,1671,1968,1806,542,563,500,1200,1,1,108394549,1782,0.00,0.92,12,54.36,0.00,1794.00,2525,20250409,-34.89,927,20241115,77.35,2525,-34.89,20250409,1000,64.40,20250102,2525,-34.89,20250409,927,77.35,20241115,5.85,Y,014160,500,541 억,,2333508,N,N,15565,N,00,N
20250513,140301,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1640,-247,5,-13.09,107897650554,56739440,213.84,2005,2075,1588,2450,1321,1887,1901.63,2.15,0,-1283250,1995,1941,1833,1779,1671,1968,1806,542,563,500,1200,1,1,108394549,1778,0.00,0.91,12,52.35,0.00,1794.00,2525,20250409,-35.05,927,20241115,76.91,2525,-35.05,20250409,1000,64.00,20250102,2525,-35.05,20250409,927,76.91,20241115,5.85,Y,014160,500,541 억,,2333508,N,N,15565,N,00,N
20250513,130302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1701,-186,5,-9.86,97464253940,50385495,189.90,2005,2075,1693,2450,1321,1887,1934.37,2.15,0,-1497813,1995,1941,1833,1779,1671,1968,1806,542,563,500,1200,1,1,108394549,1844,0.00,0.95,12,46.48,0.00,1794.00,2525,20250409,-32.63,927,20241115,83.50,2525,-32.63,20250409,1000,70.10,20250102,2525,-32.63,20250409,927,83.50,20241115,5.85,Y,014160,500,541 억,,2333508,N,N,15565,N,00,N
20250513,120302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1843,-44,5,-2.33,86383386399,44112227,166.25,2005,2075,1836,2450,1321,1887,1958.26,2.15,0,-1568150,1995,1941,1833,1779,1671,1968,1806,542,563,500,1200,1,1,108394549,1998,0.00,1.03,12,40.70,0.00,1794.00,2525,20250409,-27.01,927,20241115,98.81,2525,-27.01,20250409,1000,84.30,20250102,2525,-27.01,20250409,927,98.81,20241115,5.85,Y,014160,500,541 억,,2333508,N,N,15565,N,00,N
20250513,110301,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1884,-3,5,-0.16,81840674695,41691288,157.13,2005,2075,1853,2450,1321,1887,1963.02,2.15,0,-1390164,1995,1941,1833,1779,1671,1968,1806,542,563,500,1200,1,1,108394549,2042,0.00,1.05,12,38.46,0.00,1794.00,2525,20250409,-25.39,927,20241115,103.24,2525,-25.39,20250409,1000,88.40,20250102,2525,-25.39,20250409,927,103.24,20241115,5.85,Y,014160,500,541 억,,2333508,N,N,15565,N,00,N
20250513,100302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1896,9,2,0.48,72851136195,36918892,139.14,2005,2075,1860,2450,1321,1887,1973.28,2.15,0,-1475189,1995,1941,1833,1779,1671,1968,1806,542,563,500,1200,1,1,108394549,2055,0.00,1.06,12,34.06,0.00,1794.00,2525,20250409,-24.91,927,20241115,104.53,2525,-24.91,20250409,1000,89.60,20250102,2525,-24.91,20250409,927,104.53,20241115,5.85,Y,014160,500,541 억,,2333508,N,N,15565,N,00,N
20250513,090303,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1990,103,2,5.46,19129943957,9536292,35.94,2005,2075,1950,2450,1321,1887,2006.01,2.15,0,-764928,1995,1941,1833,1779,1671,1968,1806,542,563,500,1200,1,1,108394549,2157,0.00,1.11,12,8.80,0.00,1794.00,2525,20250409,-21.19,927,20241115,114.67,2525,-21.19,20250409,1000,99.00,20250102,2525,-21.19,20250409,927,114.67,20241115,5.85,Y,014160,500,541 억,,2333508,N,N,15565,N,00,N
20250512,160257,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1887,435,1,29.96,48398592129,26521871,42.02,1803,1887,1725,1887,1017,1452,1824.86,0.77,0,1503076,1673,1562,1466,1355,1259,1618,1411,542,435,500,920,1,1,108394549,2045,0.00,1.05,12,24.47,0.00,1794.00,2525,20250409,-25.27,927,20241115,103.56,2525,-25.27,20250409,1000,88.70,20250102,2525,-25.27,20250409,927,103.56,20241115,5.21,Y,014160,500,541 억,,833424,N,N,15565,N,00,N
20250512,150300,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1887,435,1,29.96,48296965857,26468015,41.93,1803,1887,1725,1887,1017,1452,1824.74,0.77,0,1527414,1673,1562,1466,1355,1259,1618,1411,542,435,500,920,1,1,108394549,2045,0.00,1.05,12,24.42,0.00,1794.00,2525,20250409,-25.27,927,20241115,103.56,2525,-25.27,20250409,1000,88.70,20250102,2525,-25.27,20250409,927,103.56,20241115,5.21,Y,014160,500,541 억,,833424,N,N,55428,N,00,N
20250512,140259,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1887,435,1,29.96,48239846367,26437745,41.88,1803,1887,1725,1887,1017,1452,1824.67,0.77,0,1527414,1673,1562,1466,1355,1259,1618,1411,542,435,500,920,1,1,108394549,2045,0.00,1.05,12,24.39,0.00,1794.00,2525,20250409,-25.27,927,20241115,103.56,2525,-25.27,20250409,1000,88.70,20250102,2525,-25.27,20250409,927,103.56,20241115,5.21,Y,014160,500,541 억,,833424,N,N,55428,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 20250513 160258 57 100.00 KOSPI 종이·목재 N N N N N 1679 -208 5 -11.02 125252880858 66883618 252.08 2005 2075 1588 2450 1321 1887 1873.14 2.15 0 -1396542 1995 1941 1833 1779 1671 1968 1806 542 563 500 1200 1 1 108394549 1820 0.00 0.94 12 61.70 0.00 1794.00 2525 20250409 -33.50 927 20241115 81.12 2525 -33.50 20250409 1000 67.90 20250102 2525 -33.50 20250409 927 81.12 20241115 5.85 Y 014160 500 541 억 2333508 N N 86529 N 00 N
3 20250513 150300 57 100.00 KOSPI 종이·목재 N N N N N 1644 -243 5 -12.88 111446938675 58924581 222.08 2005 2075 1588 2450 1321 1887 1891.35 2.15 0 -1423349 1995 1941 1833 1779 1671 1968 1806 542 563 500 1200 1 1 108394549 1782 0.00 0.92 12 54.36 0.00 1794.00 2525 20250409 -34.89 927 20241115 77.35 2525 -34.89 20250409 1000 64.40 20250102 2525 -34.89 20250409 927 77.35 20241115 5.85 Y 014160 500 541 억 2333508 N N 15565 N 00 N
4 20250513 140301 57 100.00 KOSPI 종이·목재 N N N N N 1640 -247 5 -13.09 107897650554 56739440 213.84 2005 2075 1588 2450 1321 1887 1901.63 2.15 0 -1283250 1995 1941 1833 1779 1671 1968 1806 542 563 500 1200 1 1 108394549 1778 0.00 0.91 12 52.35 0.00 1794.00 2525 20250409 -35.05 927 20241115 76.91 2525 -35.05 20250409 1000 64.00 20250102 2525 -35.05 20250409 927 76.91 20241115 5.85 Y 014160 500 541 억 2333508 N N 15565 N 00 N
5 20250513 130302 57 100.00 KOSPI 종이·목재 N N N N N 1701 -186 5 -9.86 97464253940 50385495 189.90 2005 2075 1693 2450 1321 1887 1934.37 2.15 0 -1497813 1995 1941 1833 1779 1671 1968 1806 542 563 500 1200 1 1 108394549 1844 0.00 0.95 12 46.48 0.00 1794.00 2525 20250409 -32.63 927 20241115 83.50 2525 -32.63 20250409 1000 70.10 20250102 2525 -32.63 20250409 927 83.50 20241115 5.85 Y 014160 500 541 억 2333508 N N 15565 N 00 N
6 20250513 120302 57 100.00 KOSPI 종이·목재 N N N N N 1843 -44 5 -2.33 86383386399 44112227 166.25 2005 2075 1836 2450 1321 1887 1958.26 2.15 0 -1568150 1995 1941 1833 1779 1671 1968 1806 542 563 500 1200 1 1 108394549 1998 0.00 1.03 12 40.70 0.00 1794.00 2525 20250409 -27.01 927 20241115 98.81 2525 -27.01 20250409 1000 84.30 20250102 2525 -27.01 20250409 927 98.81 20241115 5.85 Y 014160 500 541 억 2333508 N N 15565 N 00 N
7 20250513 110301 57 100.00 KOSPI 종이·목재 N N N N N 1884 -3 5 -0.16 81840674695 41691288 157.13 2005 2075 1853 2450 1321 1887 1963.02 2.15 0 -1390164 1995 1941 1833 1779 1671 1968 1806 542 563 500 1200 1 1 108394549 2042 0.00 1.05 12 38.46 0.00 1794.00 2525 20250409 -25.39 927 20241115 103.24 2525 -25.39 20250409 1000 88.40 20250102 2525 -25.39 20250409 927 103.24 20241115 5.85 Y 014160 500 541 억 2333508 N N 15565 N 00 N
8 20250513 100302 57 100.00 KOSPI 종이·목재 N N N N N 1896 9 2 0.48 72851136195 36918892 139.14 2005 2075 1860 2450 1321 1887 1973.28 2.15 0 -1475189 1995 1941 1833 1779 1671 1968 1806 542 563 500 1200 1 1 108394549 2055 0.00 1.06 12 34.06 0.00 1794.00 2525 20250409 -24.91 927 20241115 104.53 2525 -24.91 20250409 1000 89.60 20250102 2525 -24.91 20250409 927 104.53 20241115 5.85 Y 014160 500 541 억 2333508 N N 15565 N 00 N
9 20250513 090303 57 100.00 KOSPI 종이·목재 N N N N N 1990 103 2 5.46 19129943957 9536292 35.94 2005 2075 1950 2450 1321 1887 2006.01 2.15 0 -764928 1995 1941 1833 1779 1671 1968 1806 542 563 500 1200 1 1 108394549 2157 0.00 1.11 12 8.80 0.00 1794.00 2525 20250409 -21.19 927 20241115 114.67 2525 -21.19 20250409 1000 99.00 20250102 2525 -21.19 20250409 927 114.67 20241115 5.85 Y 014160 500 541 억 2333508 N N 15565 N 00 N
10 20250512 160257 57 100.00 KOSPI 종이·목재 N N N N N 1887 435 1 29.96 48398592129 26521871 42.02 1803 1887 1725 1887 1017 1452 1824.86 0.77 0 1503076 1673 1562 1466 1355 1259 1618 1411 542 435 500 920 1 1 108394549 2045 0.00 1.05 12 24.47 0.00 1794.00 2525 20250409 -25.27 927 20241115 103.56 2525 -25.27 20250409 1000 88.70 20250102 2525 -25.27 20250409 927 103.56 20241115 5.21 Y 014160 500 541 억 833424 N N 15565 N 00 N
11 20250512 150300 57 100.00 KOSPI 종이·목재 N N N N N 1887 435 1 29.96 48296965857 26468015 41.93 1803 1887 1725 1887 1017 1452 1824.74 0.77 0 1527414 1673 1562 1466 1355 1259 1618 1411 542 435 500 920 1 1 108394549 2045 0.00 1.05 12 24.42 0.00 1794.00 2525 20250409 -25.27 927 20241115 103.56 2525 -25.27 20250409 1000 88.70 20250102 2525 -25.27 20250409 927 103.56 20241115 5.21 Y 014160 500 541 억 833424 N N 55428 N 00 N
12 20250512 140259 57 100.00 KOSPI 종이·목재 N N N N N 1887 435 1 29.96 48239846367 26437745 41.88 1803 1887 1725 1887 1017 1452 1824.67 0.77 0 1527414 1673 1562 1466 1355 1259 1618 1411 542 435 500 920 1 1 108394549 2045 0.00 1.05 12 24.39 0.00 1794.00 2525 20250409 -25.27 927 20241115 103.56 2525 -25.27 20250409 1000 88.70 20250102 2525 -25.27 20250409 927 103.56 20241115 5.21 Y 014160 500 541 억 833424 N N 55428 N 00 N