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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
014160/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1466,206,2,16.35,12897311589,8991125,1232.55,1280,1495,1270,1638,882,1260,1434.41,3.16,0,606933,1316,1287,1272,1243,1228,1280,1236,542,378,500,800,1,1,108394549,1589,0.00,0.82,12,8.29,0.00,1794.00,2245,20250123,-34.70,927,20241115,58.14,2245,-34.70,20250123,1000,46.60,20250102,2245,-34.70,20250123,927,58.14,20241115,3.53,Y,014160,500,541 억,,3422555,N,N,109155,N,00,N
20250401,150254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1457,197,2,15.63,12445346886,8682932,1190.31,1280,1495,1270,1638,882,1260,1433.31,3.16,0,597406,1316,1287,1272,1243,1228,1280,1236,542,378,500,800,1,1,108394549,1579,0.00,0.81,12,8.01,0.00,1794.00,2245,20250123,-35.10,927,20241115,57.17,2245,-35.10,20250123,1000,45.70,20250102,2245,-35.10,20250123,927,57.17,20241115,3.53,Y,014160,500,541 억,,3422555,N,N,2940,N,00,N
20250401,140253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1485,225,2,17.86,11401852468,7970459,1092.64,1280,1495,1270,1638,882,1260,1430.51,3.16,0,511469,1316,1287,1272,1243,1228,1280,1236,542,378,500,800,1,1,108394549,1610,0.00,0.83,12,7.35,0.00,1794.00,2245,20250123,-33.85,927,20241115,60.19,2245,-33.85,20250123,1000,48.50,20250102,2245,-33.85,20250123,927,60.19,20241115,3.53,Y,014160,500,541 억,,3422555,N,N,2940,N,00,N
20250401,130253,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1446,186,2,14.76,9973109532,6997578,959.27,1280,1493,1270,1638,882,1260,1425.22,3.16,0,546306,1316,1287,1272,1243,1228,1280,1236,542,378,500,800,1,1,108394549,1567,0.00,0.81,12,6.46,0.00,1794.00,2245,20250123,-35.59,927,20241115,55.99,2245,-35.59,20250123,1000,44.60,20250102,2245,-35.59,20250123,927,55.99,20241115,3.53,Y,014160,500,541 억,,3422555,N,N,2940,N,00,N
20250401,120254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1430,170,2,13.49,9213593298,6469391,886.86,1280,1493,1270,1638,882,1260,1424.18,3.16,0,545015,1316,1287,1272,1243,1228,1280,1236,542,378,500,800,1,1,108394549,1550,0.00,0.80,12,5.97,0.00,1794.00,2245,20250123,-36.30,927,20241115,54.26,2245,-36.30,20250123,1000,43.00,20250102,2245,-36.30,20250123,927,54.26,20241115,3.53,Y,014160,500,541 억,,3422555,N,N,2940,N,00,N
20250401,110251,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1407,147,2,11.67,1943867629,1435676,196.81,1280,1428,1270,1638,882,1260,1353.97,3.16,0,1450,1316,1287,1272,1243,1228,1280,1236,542,378,500,800,1,1,108394549,1525,0.00,0.78,12,1.32,0.00,1794.00,2245,20250123,-37.33,927,20241115,51.78,2245,-37.33,20250123,1000,40.70,20250102,2245,-37.33,20250123,927,51.78,20241115,3.53,Y,014160,500,541 억,,3422555,N,N,2940,N,00,N
20250401,100249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1274,14,2,1.11,316532177,246613,33.81,1280,1301,1270,1638,882,1260,1283.52,3.16,0,5311,1316,1287,1272,1243,1228,1280,1236,542,378,500,800,1,1,108394549,1381,0.00,0.71,12,0.23,0.00,1794.00,2245,20250123,-43.25,927,20241115,37.43,2245,-43.25,20250123,1000,27.40,20250102,2245,-43.25,20250123,927,37.43,20241115,3.53,Y,014160,500,541 억,,3422555,N,N,2940,N,00,N
20250401,090251,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1274,14,2,1.11,34162722,26699,3.66,1280,1287,1274,1638,882,1260,1279.55,3.16,0,4089,1316,1287,1272,1243,1228,1280,1236,542,378,500,800,1,1,108394549,1381,0.00,0.71,12,0.02,0.00,1794.00,2245,20250123,-43.25,927,20241115,37.43,2245,-43.25,20250123,1000,27.40,20250102,2245,-43.25,20250123,927,37.43,20241115,3.53,Y,014160,500,541 억,,3422555,N,N,2940,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 20250401 160252 57 100.00 KOSPI 종이·목재 N N N N N 1466 206 2 16.35 12897311589 8991125 1232.55 1280 1495 1270 1638 882 1260 1434.41 3.16 0 606933 1316 1287 1272 1243 1228 1280 1236 542 378 500 800 1 1 108394549 1589 0.00 0.82 12 8.29 0.00 1794.00 2245 20250123 -34.70 927 20241115 58.14 2245 -34.70 20250123 1000 46.60 20250102 2245 -34.70 20250123 927 58.14 20241115 3.53 Y 014160 500 541 억 3422555 N N 109155 N 00 N
3 20250401 150254 57 100.00 KOSPI 종이·목재 N N N N N 1457 197 2 15.63 12445346886 8682932 1190.31 1280 1495 1270 1638 882 1260 1433.31 3.16 0 597406 1316 1287 1272 1243 1228 1280 1236 542 378 500 800 1 1 108394549 1579 0.00 0.81 12 8.01 0.00 1794.00 2245 20250123 -35.10 927 20241115 57.17 2245 -35.10 20250123 1000 45.70 20250102 2245 -35.10 20250123 927 57.17 20241115 3.53 Y 014160 500 541 억 3422555 N N 2940 N 00 N
4 20250401 140253 57 100.00 KOSPI 종이·목재 N N N N N 1485 225 2 17.86 11401852468 7970459 1092.64 1280 1495 1270 1638 882 1260 1430.51 3.16 0 511469 1316 1287 1272 1243 1228 1280 1236 542 378 500 800 1 1 108394549 1610 0.00 0.83 12 7.35 0.00 1794.00 2245 20250123 -33.85 927 20241115 60.19 2245 -33.85 20250123 1000 48.50 20250102 2245 -33.85 20250123 927 60.19 20241115 3.53 Y 014160 500 541 억 3422555 N N 2940 N 00 N
5 20250401 130253 57 100.00 KOSPI 종이·목재 N N N N N 1446 186 2 14.76 9973109532 6997578 959.27 1280 1493 1270 1638 882 1260 1425.22 3.16 0 546306 1316 1287 1272 1243 1228 1280 1236 542 378 500 800 1 1 108394549 1567 0.00 0.81 12 6.46 0.00 1794.00 2245 20250123 -35.59 927 20241115 55.99 2245 -35.59 20250123 1000 44.60 20250102 2245 -35.59 20250123 927 55.99 20241115 3.53 Y 014160 500 541 억 3422555 N N 2940 N 00 N
6 20250401 120254 57 100.00 KOSPI 종이·목재 N N N N N 1430 170 2 13.49 9213593298 6469391 886.86 1280 1493 1270 1638 882 1260 1424.18 3.16 0 545015 1316 1287 1272 1243 1228 1280 1236 542 378 500 800 1 1 108394549 1550 0.00 0.80 12 5.97 0.00 1794.00 2245 20250123 -36.30 927 20241115 54.26 2245 -36.30 20250123 1000 43.00 20250102 2245 -36.30 20250123 927 54.26 20241115 3.53 Y 014160 500 541 억 3422555 N N 2940 N 00 N
7 20250401 110251 57 100.00 KOSPI 종이·목재 N N N N N 1407 147 2 11.67 1943867629 1435676 196.81 1280 1428 1270 1638 882 1260 1353.97 3.16 0 1450 1316 1287 1272 1243 1228 1280 1236 542 378 500 800 1 1 108394549 1525 0.00 0.78 12 1.32 0.00 1794.00 2245 20250123 -37.33 927 20241115 51.78 2245 -37.33 20250123 1000 40.70 20250102 2245 -37.33 20250123 927 51.78 20241115 3.53 Y 014160 500 541 억 3422555 N N 2940 N 00 N
8 20250401 100249 57 100.00 KOSPI 종이·목재 N N N N N 1274 14 2 1.11 316532177 246613 33.81 1280 1301 1270 1638 882 1260 1283.52 3.16 0 5311 1316 1287 1272 1243 1228 1280 1236 542 378 500 800 1 1 108394549 1381 0.00 0.71 12 0.23 0.00 1794.00 2245 20250123 -43.25 927 20241115 37.43 2245 -43.25 20250123 1000 27.40 20250102 2245 -43.25 20250123 927 37.43 20241115 3.53 Y 014160 500 541 억 3422555 N N 2940 N 00 N
9 20250401 090251 57 100.00 KOSPI 종이·목재 N N N N N 1274 14 2 1.11 34162722 26699 3.66 1280 1287 1274 1638 882 1260 1279.55 3.16 0 4089 1316 1287 1272 1243 1228 1280 1236 542 378 500 800 1 1 108394549 1381 0.00 0.71 12 0.02 0.00 1794.00 2245 20250123 -43.25 927 20241115 37.43 2245 -43.25 20250123 1000 27.40 20250102 2245 -43.25 20250123 927 37.43 20241115 3.53 Y 014160 500 541 억 3422555 N N 2940 N 00 N