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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
446070/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
20250407,161151,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3855,-100,5,-2.53,213731830,55376,116.86,3830,3935,3800,5140,2770,3955,3859.65,1.51,0,7824,4125,4040,3960,3875,3795,4082,3917,106,1185,1000,2680,5,1,10611215,409,6.39,0.21,12,0.52,603.00,18517.00,5870,20240508,-34.33,3305,20241209,16.64,4300,-10.35,20250317,3420,12.72,20250203,5870,-34.33,20240508,3305,16.64,20241209,2.64,Y,446070,1000,106 억,,160339,N,N,5,N,00,N
20250407,151157,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3855,-100,5,-2.53,210740560,54600,115.22,3830,3935,3800,5140,2770,3955,3859.72,1.51,0,8329,4125,4040,3960,3875,3795,4082,3917,106,1185,1000,2680,5,1,10611215,409,6.39,0.21,12,0.51,603.00,18517.00,5870,20240508,-34.33,3305,20241209,16.64,4300,-10.35,20250317,3420,12.72,20250203,5870,-34.33,20240508,3305,16.64,20241209,2.64,Y,446070,1000,106 억,,160339,N,N,0,N,00,N
20250407,141155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3875,-80,5,-2.02,175829635,45493,96.00,3830,3935,3830,5140,2770,3955,3864.98,1.51,0,7803,4125,4040,3960,3875,3795,4082,3917,106,1185,1000,2680,5,1,10611215,411,6.43,0.21,12,0.43,603.00,18517.00,5870,20240508,-33.99,3305,20241209,17.25,4300,-9.88,20250317,3420,13.30,20250203,5870,-33.99,20240508,3305,17.25,20241209,2.64,Y,446070,1000,106 억,,160339,N,N,0,N,00,N
20250407,131153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3895,-60,5,-1.52,151460315,39195,82.71,3830,3935,3830,5140,2770,3955,3864.27,1.51,0,7777,4125,4040,3960,3875,3795,4082,3917,106,1185,1000,2680,5,1,10611215,413,6.46,0.21,12,0.37,603.00,18517.00,5870,20240508,-33.65,3305,20241209,17.85,4300,-9.42,20250317,3420,13.89,20250203,5870,-33.65,20240508,3305,17.85,20241209,2.64,Y,446070,1000,106 억,,160339,N,N,0,N,00,N
20250407,121150,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3895,-60,5,-1.52,131387925,34024,71.80,3830,3935,3830,5140,2770,3955,3861.62,1.51,0,7602,4125,4040,3960,3875,3795,4082,3917,106,1185,1000,2680,5,1,10611215,413,6.46,0.21,12,0.32,603.00,18517.00,5870,20240508,-33.65,3305,20241209,17.85,4300,-9.42,20250317,3420,13.89,20250203,5870,-33.65,20240508,3305,17.85,20241209,2.64,Y,446070,1000,106 억,,160339,N,N,0,N,00,N
20250407,111154,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3860,-95,5,-2.40,114501775,29651,62.57,3830,3935,3830,5140,2770,3955,3861.65,1.51,0,7680,4125,4040,3960,3875,3795,4082,3917,106,1185,1000,2680,5,1,10611215,410,6.40,0.21,12,0.28,603.00,18517.00,5870,20240508,-34.24,3305,20241209,16.79,4300,-10.23,20250317,3420,12.87,20250203,5870,-34.24,20240508,3305,16.79,20241209,2.64,Y,446070,1000,106 억,,160339,N,N,0,N,00,N
20250407,101153,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3865,-90,5,-2.28,90670290,23471,49.53,3830,3935,3830,5140,2770,3955,3863.07,1.51,0,5540,4125,4040,3960,3875,3795,4082,3917,106,1185,1000,2680,5,1,10611215,410,6.41,0.21,12,0.22,603.00,18517.00,5870,20240508,-34.16,3305,20241209,16.94,4300,-10.12,20250317,3420,13.01,20250203,5870,-34.16,20240508,3305,16.94,20241209,2.64,Y,446070,1000,106 억,,160339,N,N,0,N,00,N
20250407,091155,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3890,-65,5,-1.64,40924995,10633,22.44,3830,3925,3830,5140,2770,3955,3848.86,1.51,0,4838,4125,4040,3960,3875,3795,4082,3917,106,1185,1000,2680,5,1,10611215,413,6.45,0.21,12,0.10,603.00,18517.00,5870,20240508,-33.73,3305,20241209,17.70,4300,-9.53,20250317,3420,13.74,20250203,5870,-33.73,20240508,3305,17.70,20241209,2.64,Y,446070,1000,106 억,,160339,N,N,0,N,00,N
20250404,161149,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3955,55,2,1.41,187155880,47278,285.24,3895,4045,3880,5070,2730,3900,3958.63,1.49,0,1783,4013,3956,3883,3826,3753,3985,3855,106,1170,1000,2650,5,1,10611215,420,6.56,0.21,12,0.45,603.00,18517.00,5870,20240508,-32.62,3305,20241209,19.67,4300,-8.02,20250317,3420,15.64,20250203,5870,-32.62,20240508,3305,19.67,20241209,2.62,Y,446070,1000,106 억,,158584,N,N,0,N,00,N
20250404,151201,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3950,50,2,1.28,184695930,46656,281.48,3895,4045,3880,5070,2730,3900,3958.67,1.49,0,1813,4013,3956,3883,3826,3753,3985,3855,106,1170,1000,2650,5,1,10611215,419,6.55,0.21,12,0.44,603.00,18517.00,5870,20240508,-32.71,3305,20241209,19.52,4300,-8.14,20250317,3420,15.50,20250203,5870,-32.71,20240508,3305,19.52,20241209,2.62,Y,446070,1000,106 억,,158584,N,N,0,N,00,N
20250404,141205,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3945,45,2,1.15,159710970,40313,243.22,3895,4045,3880,5070,2730,3900,3961.77,1.49,0,-1171,4013,3956,3883,3826,3753,3985,3855,106,1170,1000,2650,5,1,10611215,419,6.54,0.21,12,0.38,603.00,18517.00,5870,20240508,-32.79,3305,20241209,19.36,4300,-8.26,20250317,3420,15.35,20250203,5870,-32.79,20240508,3305,19.36,20241209,2.62,Y,446070,1000,106 억,,158584,N,N,0,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 20250407 161151 57 100.00 KOSPI 종이·목재 N N N N N 3855 -100 5 -2.53 213731830 55376 116.86 3830 3935 3800 5140 2770 3955 3859.65 1.51 0 7824 4125 4040 3960 3875 3795 4082 3917 106 1185 1000 2680 5 1 10611215 409 6.39 0.21 12 0.52 603.00 18517.00 5870 20240508 -34.33 3305 20241209 16.64 4300 -10.35 20250317 3420 12.72 20250203 5870 -34.33 20240508 3305 16.64 20241209 2.64 Y 446070 1000 106 억 160339 N N 5 N 00 N
3 20250407 151157 57 100.00 KOSPI 종이·목재 N N N N N 3855 -100 5 -2.53 210740560 54600 115.22 3830 3935 3800 5140 2770 3955 3859.72 1.51 0 8329 4125 4040 3960 3875 3795 4082 3917 106 1185 1000 2680 5 1 10611215 409 6.39 0.21 12 0.51 603.00 18517.00 5870 20240508 -34.33 3305 20241209 16.64 4300 -10.35 20250317 3420 12.72 20250203 5870 -34.33 20240508 3305 16.64 20241209 2.64 Y 446070 1000 106 억 160339 N N 0 N 00 N
4 20250407 141155 57 100.00 KOSPI 종이·목재 N N N N N 3875 -80 5 -2.02 175829635 45493 96.00 3830 3935 3830 5140 2770 3955 3864.98 1.51 0 7803 4125 4040 3960 3875 3795 4082 3917 106 1185 1000 2680 5 1 10611215 411 6.43 0.21 12 0.43 603.00 18517.00 5870 20240508 -33.99 3305 20241209 17.25 4300 -9.88 20250317 3420 13.30 20250203 5870 -33.99 20240508 3305 17.25 20241209 2.64 Y 446070 1000 106 억 160339 N N 0 N 00 N
5 20250407 131153 57 100.00 KOSPI 종이·목재 N N N N N 3895 -60 5 -1.52 151460315 39195 82.71 3830 3935 3830 5140 2770 3955 3864.27 1.51 0 7777 4125 4040 3960 3875 3795 4082 3917 106 1185 1000 2680 5 1 10611215 413 6.46 0.21 12 0.37 603.00 18517.00 5870 20240508 -33.65 3305 20241209 17.85 4300 -9.42 20250317 3420 13.89 20250203 5870 -33.65 20240508 3305 17.85 20241209 2.64 Y 446070 1000 106 억 160339 N N 0 N 00 N
6 20250407 121150 57 100.00 KOSPI 종이·목재 N N N N N 3895 -60 5 -1.52 131387925 34024 71.80 3830 3935 3830 5140 2770 3955 3861.62 1.51 0 7602 4125 4040 3960 3875 3795 4082 3917 106 1185 1000 2680 5 1 10611215 413 6.46 0.21 12 0.32 603.00 18517.00 5870 20240508 -33.65 3305 20241209 17.85 4300 -9.42 20250317 3420 13.89 20250203 5870 -33.65 20240508 3305 17.85 20241209 2.64 Y 446070 1000 106 억 160339 N N 0 N 00 N
7 20250407 111154 57 100.00 KOSPI 종이·목재 N N N N N 3860 -95 5 -2.40 114501775 29651 62.57 3830 3935 3830 5140 2770 3955 3861.65 1.51 0 7680 4125 4040 3960 3875 3795 4082 3917 106 1185 1000 2680 5 1 10611215 410 6.40 0.21 12 0.28 603.00 18517.00 5870 20240508 -34.24 3305 20241209 16.79 4300 -10.23 20250317 3420 12.87 20250203 5870 -34.24 20240508 3305 16.79 20241209 2.64 Y 446070 1000 106 억 160339 N N 0 N 00 N
8 20250407 101153 57 100.00 KOSPI 종이·목재 N N N N N 3865 -90 5 -2.28 90670290 23471 49.53 3830 3935 3830 5140 2770 3955 3863.07 1.51 0 5540 4125 4040 3960 3875 3795 4082 3917 106 1185 1000 2680 5 1 10611215 410 6.41 0.21 12 0.22 603.00 18517.00 5870 20240508 -34.16 3305 20241209 16.94 4300 -10.12 20250317 3420 13.01 20250203 5870 -34.16 20240508 3305 16.94 20241209 2.64 Y 446070 1000 106 억 160339 N N 0 N 00 N
9 20250407 091155 57 100.00 KOSPI 종이·목재 N N N N N 3890 -65 5 -1.64 40924995 10633 22.44 3830 3925 3830 5140 2770 3955 3848.86 1.51 0 4838 4125 4040 3960 3875 3795 4082 3917 106 1185 1000 2680 5 1 10611215 413 6.45 0.21 12 0.10 603.00 18517.00 5870 20240508 -33.73 3305 20241209 17.70 4300 -9.53 20250317 3420 13.74 20250203 5870 -33.73 20240508 3305 17.70 20241209 2.64 Y 446070 1000 106 억 160339 N N 0 N 00 N
10 20250404 161149 57 100.00 KOSPI 종이·목재 N N N N N 3955 55 2 1.41 187155880 47278 285.24 3895 4045 3880 5070 2730 3900 3958.63 1.49 0 1783 4013 3956 3883 3826 3753 3985 3855 106 1170 1000 2650 5 1 10611215 420 6.56 0.21 12 0.45 603.00 18517.00 5870 20240508 -32.62 3305 20241209 19.67 4300 -8.02 20250317 3420 15.64 20250203 5870 -32.62 20240508 3305 19.67 20241209 2.62 Y 446070 1000 106 억 158584 N N 0 N 00 N
11 20250404 151201 57 100.00 KOSPI 종이·목재 N N N N N 3950 50 2 1.28 184695930 46656 281.48 3895 4045 3880 5070 2730 3900 3958.67 1.49 0 1813 4013 3956 3883 3826 3753 3985 3855 106 1170 1000 2650 5 1 10611215 419 6.55 0.21 12 0.44 603.00 18517.00 5870 20240508 -32.71 3305 20241209 19.52 4300 -8.14 20250317 3420 15.50 20250203 5870 -32.71 20240508 3305 19.52 20241209 2.62 Y 446070 1000 106 억 158584 N N 0 N 00 N
12 20250404 141205 57 100.00 KOSPI 종이·목재 N N N N N 3945 45 2 1.15 159710970 40313 243.22 3895 4045 3880 5070 2730 3900 3961.77 1.49 0 -1171 4013 3956 3883 3826 3753 3985 3855 106 1170 1000 2650 5 1 10611215 419 6.54 0.21 12 0.38 603.00 18517.00 5870 20240508 -32.79 3305 20241209 19.36 4300 -8.26 20250317 3420 15.35 20250203 5870 -32.79 20240508 3305 19.36 20241209 2.62 Y 446070 1000 106 억 158584 N N 0 N 00 N