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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014160/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
20250411,160301,54,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1967,-68,5,-3.34,16964370623,8520657,41.83,1997,2065,1923,2645,1425,2035,1990.95,1.24,0,179738,2287,2161,2024,1898,1761,2224,1961,542,610,500,1300,1,1,108394549,2132,0.00,1.10,12,7.86,0.00,1794.00,2525,20250409,-22.10,927,20241115,112.19,2525,-22.10,20250409,1000,96.70,20250102,2525,-22.10,20250409,927,112.19,20241115,4.08,Y,014160,500,541 억,,1345855,N,N,89732,N,01,N
20250411,150303,54,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1983,-52,5,-2.56,15860188018,7960092,39.08,1997,2065,1923,2645,1425,2035,1992.44,1.24,0,146396,2287,2161,2024,1898,1761,2224,1961,542,610,500,1300,1,1,108394549,2149,0.00,1.11,12,7.34,0.00,1794.00,2525,20250409,-21.47,927,20241115,113.92,2525,-21.47,20250409,1000,98.30,20250102,2525,-21.47,20250409,927,113.92,20241115,4.08,Y,014160,500,541 억,,1345855,N,N,29424,N,01,N
20250411,140303,54,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1986,-49,5,-2.41,14537039010,7296774,35.83,1997,2065,1923,2645,1425,2035,1992.23,1.24,0,244694,2287,2161,2024,1898,1761,2224,1961,542,610,500,1300,1,1,108394549,2153,0.00,1.11,12,6.73,0.00,1794.00,2525,20250409,-21.35,927,20241115,114.24,2525,-21.35,20250409,1000,98.60,20250102,2525,-21.35,20250409,927,114.24,20241115,4.08,Y,014160,500,541 억,,1345855,N,N,29424,N,01,N
20250411,130303,54,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2035,0,3,0.00,13142212876,6597887,32.39,1997,2065,1923,2645,1425,2035,1991.85,1.24,0,321600,2287,2161,2024,1898,1761,2224,1961,542,610,500,1300,5,1,108394549,2206,0.00,1.13,12,6.09,0.00,1794.00,2525,20250409,-19.41,927,20241115,119.53,2525,-19.41,20250409,1000,103.50,20250102,2525,-19.41,20250409,927,119.53,20241115,4.08,Y,014160,500,541 억,,1345855,N,N,29424,N,01,N
20250411,120303,54,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2015,-20,5,-0.98,12201426280,6128997,30.09,1997,2065,1923,2645,1425,2035,1990.73,1.24,0,280291,2287,2161,2024,1898,1761,2224,1961,542,610,500,1300,5,1,108394549,2184,0.00,1.12,12,5.65,0.00,1794.00,2525,20250409,-20.20,927,20241115,117.37,2525,-20.20,20250409,1000,101.50,20250102,2525,-20.20,20250409,927,117.37,20241115,4.08,Y,014160,500,541 억,,1345855,N,N,29424,N,01,N
20250411,110302,54,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1989,-46,5,-2.26,8852492233,4480719,22.00,1997,2065,1923,2645,1425,2035,1975.62,1.24,0,295856,2287,2161,2024,1898,1761,2224,1961,542,610,500,1300,1,1,108394549,2156,0.00,1.11,12,4.13,0.00,1794.00,2525,20250409,-21.23,927,20241115,114.56,2525,-21.23,20250409,1000,98.90,20250102,2525,-21.23,20250409,927,114.56,20241115,4.08,Y,014160,500,541 억,,1345855,N,N,29424,N,01,N
20250411,100303,54,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1931,-104,5,-5.11,6916488645,3500208,17.19,1997,2065,1923,2645,1425,2035,1975.94,1.24,0,131850,2287,2161,2024,1898,1761,2224,1961,542,610,500,1300,1,1,108394549,2093,0.00,1.08,12,3.23,0.00,1794.00,2525,20250409,-23.52,927,20241115,108.31,2525,-23.52,20250409,1000,93.10,20250102,2525,-23.52,20250409,927,108.31,20241115,4.08,Y,014160,500,541 억,,1345855,N,N,29424,N,01,N
20250411,090304,54,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2020,-15,5,-0.74,691439215,344951,1.69,1997,2030,1982,2645,1425,2035,2004.01,1.24,0,37683,2287,2161,2024,1898,1761,2224,1961,542,610,500,1300,5,1,108394549,2190,0.00,1.13,12,0.32,0.00,1794.00,2525,20250409,-20.00,927,20241115,117.91,2525,-20.00,20250409,1000,102.00,20250102,2525,-20.00,20250409,927,117.91,20241115,4.08,Y,014160,500,541 억,,1345855,N,N,29424,N,01,N
20250410,160301,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2035,41,2,2.06,41211869902,20128042,52.15,1988,2150,1887,2590,1396,1994,2047.60,1.20,0,70912,2726,2359,2158,1791,1590,2259,1691,542,596,500,1270,5,1,108394549,2206,0.00,1.13,12,18.57,0.00,1794.00,2525,20250409,-19.41,927,20241115,119.53,2525,-19.41,20250409,1000,103.50,20250102,2525,-19.41,20250409,927,119.53,20241115,4.87,Y,014160,500,541 억,,1297614,N,N,29424,N,00,N
20250410,150302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2025,31,2,1.55,40262774504,19660441,50.94,1988,2150,1887,2590,1396,1994,2048.01,1.20,0,-3745,2726,2359,2158,1791,1590,2259,1691,542,596,500,1270,5,1,108394549,2195,0.00,1.13,12,18.14,0.00,1794.00,2525,20250409,-19.80,927,20241115,118.45,2525,-19.80,20250409,1000,102.50,20250102,2525,-19.80,20250409,927,118.45,20241115,4.87,Y,014160,500,541 억,,1297614,N,N,20580,N,00,N
20250410,140302,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2050,56,2,2.81,38620106863,18850826,48.84,1988,2150,1887,2590,1396,1994,2048.83,1.20,0,-177785,2726,2359,2158,1791,1590,2259,1691,542,596,500,1270,5,1,108394549,2222,0.00,1.14,12,17.39,0.00,1794.00,2525,20250409,-18.81,927,20241115,121.14,2525,-18.81,20250409,1000,105.00,20250102,2525,-18.81,20250409,927,121.14,20241115,4.87,Y,014160,500,541 억,,1297614,N,N,20580,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 20250411 160301 54 100.00 KOSPI 종이·목재 N N N N N 1967 -68 5 -3.34 16964370623 8520657 41.83 1997 2065 1923 2645 1425 2035 1990.95 1.24 0 179738 2287 2161 2024 1898 1761 2224 1961 542 610 500 1300 1 1 108394549 2132 0.00 1.10 12 7.86 0.00 1794.00 2525 20250409 -22.10 927 20241115 112.19 2525 -22.10 20250409 1000 96.70 20250102 2525 -22.10 20250409 927 112.19 20241115 4.08 Y 014160 500 541 억 1345855 N N 89732 N 01 N
3 20250411 150303 54 100.00 KOSPI 종이·목재 N N N N N 1983 -52 5 -2.56 15860188018 7960092 39.08 1997 2065 1923 2645 1425 2035 1992.44 1.24 0 146396 2287 2161 2024 1898 1761 2224 1961 542 610 500 1300 1 1 108394549 2149 0.00 1.11 12 7.34 0.00 1794.00 2525 20250409 -21.47 927 20241115 113.92 2525 -21.47 20250409 1000 98.30 20250102 2525 -21.47 20250409 927 113.92 20241115 4.08 Y 014160 500 541 억 1345855 N N 29424 N 01 N
4 20250411 140303 54 100.00 KOSPI 종이·목재 N N N N N 1986 -49 5 -2.41 14537039010 7296774 35.83 1997 2065 1923 2645 1425 2035 1992.23 1.24 0 244694 2287 2161 2024 1898 1761 2224 1961 542 610 500 1300 1 1 108394549 2153 0.00 1.11 12 6.73 0.00 1794.00 2525 20250409 -21.35 927 20241115 114.24 2525 -21.35 20250409 1000 98.60 20250102 2525 -21.35 20250409 927 114.24 20241115 4.08 Y 014160 500 541 억 1345855 N N 29424 N 01 N
5 20250411 130303 54 100.00 KOSPI 종이·목재 N N N N N 2035 0 3 0.00 13142212876 6597887 32.39 1997 2065 1923 2645 1425 2035 1991.85 1.24 0 321600 2287 2161 2024 1898 1761 2224 1961 542 610 500 1300 5 1 108394549 2206 0.00 1.13 12 6.09 0.00 1794.00 2525 20250409 -19.41 927 20241115 119.53 2525 -19.41 20250409 1000 103.50 20250102 2525 -19.41 20250409 927 119.53 20241115 4.08 Y 014160 500 541 억 1345855 N N 29424 N 01 N
6 20250411 120303 54 100.00 KOSPI 종이·목재 N N N N N 2015 -20 5 -0.98 12201426280 6128997 30.09 1997 2065 1923 2645 1425 2035 1990.73 1.24 0 280291 2287 2161 2024 1898 1761 2224 1961 542 610 500 1300 5 1 108394549 2184 0.00 1.12 12 5.65 0.00 1794.00 2525 20250409 -20.20 927 20241115 117.37 2525 -20.20 20250409 1000 101.50 20250102 2525 -20.20 20250409 927 117.37 20241115 4.08 Y 014160 500 541 억 1345855 N N 29424 N 01 N
7 20250411 110302 54 100.00 KOSPI 종이·목재 N N N N N 1989 -46 5 -2.26 8852492233 4480719 22.00 1997 2065 1923 2645 1425 2035 1975.62 1.24 0 295856 2287 2161 2024 1898 1761 2224 1961 542 610 500 1300 1 1 108394549 2156 0.00 1.11 12 4.13 0.00 1794.00 2525 20250409 -21.23 927 20241115 114.56 2525 -21.23 20250409 1000 98.90 20250102 2525 -21.23 20250409 927 114.56 20241115 4.08 Y 014160 500 541 억 1345855 N N 29424 N 01 N
8 20250411 100303 54 100.00 KOSPI 종이·목재 N N N N N 1931 -104 5 -5.11 6916488645 3500208 17.19 1997 2065 1923 2645 1425 2035 1975.94 1.24 0 131850 2287 2161 2024 1898 1761 2224 1961 542 610 500 1300 1 1 108394549 2093 0.00 1.08 12 3.23 0.00 1794.00 2525 20250409 -23.52 927 20241115 108.31 2525 -23.52 20250409 1000 93.10 20250102 2525 -23.52 20250409 927 108.31 20241115 4.08 Y 014160 500 541 억 1345855 N N 29424 N 01 N
9 20250411 090304 54 100.00 KOSPI 종이·목재 N N N N N 2020 -15 5 -0.74 691439215 344951 1.69 1997 2030 1982 2645 1425 2035 2004.01 1.24 0 37683 2287 2161 2024 1898 1761 2224 1961 542 610 500 1300 5 1 108394549 2190 0.00 1.13 12 0.32 0.00 1794.00 2525 20250409 -20.00 927 20241115 117.91 2525 -20.00 20250409 1000 102.00 20250102 2525 -20.00 20250409 927 117.91 20241115 4.08 Y 014160 500 541 억 1345855 N N 29424 N 01 N
10 20250410 160301 57 100.00 KOSPI 종이·목재 N N N N N 2035 41 2 2.06 41211869902 20128042 52.15 1988 2150 1887 2590 1396 1994 2047.60 1.20 0 70912 2726 2359 2158 1791 1590 2259 1691 542 596 500 1270 5 1 108394549 2206 0.00 1.13 12 18.57 0.00 1794.00 2525 20250409 -19.41 927 20241115 119.53 2525 -19.41 20250409 1000 103.50 20250102 2525 -19.41 20250409 927 119.53 20241115 4.87 Y 014160 500 541 억 1297614 N N 29424 N 00 N
11 20250410 150302 57 100.00 KOSPI 종이·목재 N N N N N 2025 31 2 1.55 40262774504 19660441 50.94 1988 2150 1887 2590 1396 1994 2048.01 1.20 0 -3745 2726 2359 2158 1791 1590 2259 1691 542 596 500 1270 5 1 108394549 2195 0.00 1.13 12 18.14 0.00 1794.00 2525 20250409 -19.80 927 20241115 118.45 2525 -19.80 20250409 1000 102.50 20250102 2525 -19.80 20250409 927 118.45 20241115 4.87 Y 014160 500 541 억 1297614 N N 20580 N 00 N
12 20250410 140302 57 100.00 KOSPI 종이·목재 N N N N N 2050 56 2 2.81 38620106863 18850826 48.84 1988 2150 1887 2590 1396 1994 2048.83 1.20 0 -177785 2726 2359 2158 1791 1590 2259 1691 542 596 500 1270 5 1 108394549 2222 0.00 1.14 12 17.39 0.00 1794.00 2525 20250409 -18.81 927 20241115 121.14 2525 -18.81 20250409 1000 105.00 20250102 2525 -18.81 20250409 927 121.14 20241115 4.87 Y 014160 500 541 억 1297614 N N 20580 N 00 N