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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160920,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8160,90,2,1.12,173735940,21305,69.32,8140,8200,8090,10490,5650,8070,8154.70,5.70,0,1997,8296,8182,8126,8012,7956,8155,7985,1190,2420,5000,6130,10,1,23800576,1942,-6.39,0.28,12,0.09,-1277.00,28880.00,11590,20240523,-29.59,7720,20250409,5.70,9050,-9.83,20250310,7720,5.70,20250409,11590,-29.59,20240523,7720,5.70,20250409,1.00,Y,213500,5000,1190 억,,1356984,N,N,114,N,00,N
20250417,150929,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8160,90,2,1.12,159798860,19597,63.76,8140,8200,8090,10490,5650,8070,8154.25,5.70,0,1877,8296,8182,8126,8012,7956,8155,7985,1190,2420,5000,6130,10,1,23800576,1942,-6.39,0.28,12,0.08,-1277.00,28880.00,11590,20240523,-29.59,7720,20250409,5.70,9050,-9.83,20250310,7720,5.70,20250409,11590,-29.59,20240523,7720,5.70,20250409,1.00,Y,213500,5000,1190 억,,1356984,N,N,2886,N,00,N
20250417,140931,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8170,100,2,1.24,116893060,14342,46.66,8140,8200,8090,10490,5650,8070,8150.40,5.70,0,2672,8296,8182,8126,8012,7956,8155,7985,1190,2420,5000,6130,10,1,23800576,1945,-6.40,0.28,12,0.06,-1277.00,28880.00,11590,20240523,-29.51,7720,20250409,5.83,9050,-9.72,20250310,7720,5.83,20250409,11590,-29.51,20240523,7720,5.83,20250409,1.00,Y,213500,5000,1190 억,,1356984,N,N,2886,N,00,N
20250417,130930,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8160,90,2,1.12,98433480,12086,39.32,8140,8180,8090,10490,5650,8070,8144.42,5.70,0,2947,8296,8182,8126,8012,7956,8155,7985,1190,2420,5000,6130,10,1,23800576,1942,-6.39,0.28,12,0.05,-1277.00,28880.00,11590,20240523,-29.59,7720,20250409,5.70,9050,-9.83,20250310,7720,5.70,20250409,11590,-29.59,20240523,7720,5.70,20250409,1.00,Y,213500,5000,1190 억,,1356984,N,N,2886,N,00,N
20250417,120929,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8160,90,2,1.12,73103300,8980,29.22,8140,8170,8090,10490,5650,8070,8140.68,5.70,0,1882,8296,8182,8126,8012,7956,8155,7985,1190,2420,5000,6130,10,1,23800576,1942,-6.39,0.28,12,0.04,-1277.00,28880.00,11590,20240523,-29.59,7720,20250409,5.70,9050,-9.83,20250310,7720,5.70,20250409,11590,-29.59,20240523,7720,5.70,20250409,1.00,Y,213500,5000,1190 억,,1356984,N,N,2886,N,00,N
20250417,110927,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8130,60,2,0.74,20172835,2483,8.08,8140,8140,8090,10490,5650,8070,8124.38,5.70,0,-334,8296,8182,8126,8012,7956,8155,7985,1190,2420,5000,6130,10,1,23800576,1935,-6.37,0.28,12,0.01,-1277.00,28880.00,11590,20240523,-29.85,7720,20250409,5.31,9050,-10.17,20250310,7720,5.31,20250409,11590,-29.85,20240523,7720,5.31,20250409,1.00,Y,213500,5000,1190 억,,1356984,N,N,2886,N,00,N
20250417,100928,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8140,70,2,0.87,16435940,2023,6.58,8140,8140,8090,10490,5650,8070,8124.54,5.70,0,-211,8296,8182,8126,8012,7956,8155,7985,1190,2420,5000,6130,10,1,23800576,1937,-6.37,0.28,12,0.01,-1277.00,28880.00,11590,20240523,-29.77,7720,20250409,5.44,9050,-10.06,20250310,7720,5.44,20250409,11590,-29.77,20240523,7720,5.44,20250409,1.00,Y,213500,5000,1190 억,,1356984,N,N,2886,N,00,N
20250417,090932,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8140,70,2,0.87,2026630,249,0.81,8140,8140,8130,10490,5650,8070,8139.08,5.70,0,-22,8296,8182,8126,8012,7956,8155,7985,1190,2420,5000,6130,10,1,23800576,1937,-6.37,0.28,12,0.00,-1277.00,28880.00,11590,20240523,-29.77,7720,20250409,5.44,9050,-10.06,20250310,7720,5.44,20250409,11590,-29.77,20240523,7720,5.44,20250409,1.00,Y,213500,5000,1190 억,,1356984,N,N,2886,N,00,N
20250416,160917,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8070,-160,5,-1.94,249648230,30705,72.11,8240,8240,8070,10690,5770,8230,8130.74,5.77,0,-15839,8316,8272,8186,8142,8056,8295,8165,1190,2460,5000,6250,10,1,23800576,1921,-6.32,0.28,12,0.13,-1277.00,28880.00,11590,20240523,-30.37,7720,20250409,4.53,9050,-10.83,20250310,7720,4.53,20250409,11590,-30.37,20240523,7720,4.53,20250409,1.02,Y,213500,5000,1190 억,,1372418,N,N,2886,N,00,N
20250416,150928,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8090,-140,5,-1.70,228269105,28057,65.89,8240,8240,8090,10690,5770,8230,8135.91,5.77,0,-15046,8316,8272,8186,8142,8056,8295,8165,1190,2460,5000,6250,10,1,23800576,1925,-6.34,0.28,12,0.12,-1277.00,28880.00,11590,20240523,-30.20,7720,20250409,4.79,9050,-10.61,20250310,7720,4.79,20250409,11590,-30.20,20240523,7720,4.79,20250409,1.02,Y,213500,5000,1190 억,,1372418,N,N,2683,N,00,N
20250416,140927,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8130,-100,5,-1.22,187287875,22999,54.01,8240,8240,8100,10690,5770,8230,8143.31,5.77,0,-12126,8316,8272,8186,8142,8056,8295,8165,1190,2460,5000,6250,10,1,23800576,1935,-6.37,0.28,12,0.10,-1277.00,28880.00,11590,20240523,-29.85,7720,20250409,5.31,9050,-10.17,20250310,7720,5.31,20250409,11590,-29.85,20240523,7720,5.31,20250409,1.02,Y,213500,5000,1190 억,,1372418,N,N,2683,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 20250417 160920 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8160 90 2 1.12 173735940 21305 69.32 8140 8200 8090 10490 5650 8070 8154.70 5.70 0 1997 8296 8182 8126 8012 7956 8155 7985 1190 2420 5000 6130 10 1 23800576 1942 -6.39 0.28 12 0.09 -1277.00 28880.00 11590 20240523 -29.59 7720 20250409 5.70 9050 -9.83 20250310 7720 5.70 20250409 11590 -29.59 20240523 7720 5.70 20250409 1.00 Y 213500 5000 1190 억 1356984 N N 114 N 00 N
3 20250417 150929 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8160 90 2 1.12 159798860 19597 63.76 8140 8200 8090 10490 5650 8070 8154.25 5.70 0 1877 8296 8182 8126 8012 7956 8155 7985 1190 2420 5000 6130 10 1 23800576 1942 -6.39 0.28 12 0.08 -1277.00 28880.00 11590 20240523 -29.59 7720 20250409 5.70 9050 -9.83 20250310 7720 5.70 20250409 11590 -29.59 20240523 7720 5.70 20250409 1.00 Y 213500 5000 1190 억 1356984 N N 2886 N 00 N
4 20250417 140931 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8170 100 2 1.24 116893060 14342 46.66 8140 8200 8090 10490 5650 8070 8150.40 5.70 0 2672 8296 8182 8126 8012 7956 8155 7985 1190 2420 5000 6130 10 1 23800576 1945 -6.40 0.28 12 0.06 -1277.00 28880.00 11590 20240523 -29.51 7720 20250409 5.83 9050 -9.72 20250310 7720 5.83 20250409 11590 -29.51 20240523 7720 5.83 20250409 1.00 Y 213500 5000 1190 억 1356984 N N 2886 N 00 N
5 20250417 130930 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8160 90 2 1.12 98433480 12086 39.32 8140 8180 8090 10490 5650 8070 8144.42 5.70 0 2947 8296 8182 8126 8012 7956 8155 7985 1190 2420 5000 6130 10 1 23800576 1942 -6.39 0.28 12 0.05 -1277.00 28880.00 11590 20240523 -29.59 7720 20250409 5.70 9050 -9.83 20250310 7720 5.70 20250409 11590 -29.59 20240523 7720 5.70 20250409 1.00 Y 213500 5000 1190 억 1356984 N N 2886 N 00 N
6 20250417 120929 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8160 90 2 1.12 73103300 8980 29.22 8140 8170 8090 10490 5650 8070 8140.68 5.70 0 1882 8296 8182 8126 8012 7956 8155 7985 1190 2420 5000 6130 10 1 23800576 1942 -6.39 0.28 12 0.04 -1277.00 28880.00 11590 20240523 -29.59 7720 20250409 5.70 9050 -9.83 20250310 7720 5.70 20250409 11590 -29.59 20240523 7720 5.70 20250409 1.00 Y 213500 5000 1190 억 1356984 N N 2886 N 00 N
7 20250417 110927 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8130 60 2 0.74 20172835 2483 8.08 8140 8140 8090 10490 5650 8070 8124.38 5.70 0 -334 8296 8182 8126 8012 7956 8155 7985 1190 2420 5000 6130 10 1 23800576 1935 -6.37 0.28 12 0.01 -1277.00 28880.00 11590 20240523 -29.85 7720 20250409 5.31 9050 -10.17 20250310 7720 5.31 20250409 11590 -29.85 20240523 7720 5.31 20250409 1.00 Y 213500 5000 1190 억 1356984 N N 2886 N 00 N
8 20250417 100928 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8140 70 2 0.87 16435940 2023 6.58 8140 8140 8090 10490 5650 8070 8124.54 5.70 0 -211 8296 8182 8126 8012 7956 8155 7985 1190 2420 5000 6130 10 1 23800576 1937 -6.37 0.28 12 0.01 -1277.00 28880.00 11590 20240523 -29.77 7720 20250409 5.44 9050 -10.06 20250310 7720 5.44 20250409 11590 -29.77 20240523 7720 5.44 20250409 1.00 Y 213500 5000 1190 억 1356984 N N 2886 N 00 N
9 20250417 090932 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8140 70 2 0.87 2026630 249 0.81 8140 8140 8130 10490 5650 8070 8139.08 5.70 0 -22 8296 8182 8126 8012 7956 8155 7985 1190 2420 5000 6130 10 1 23800576 1937 -6.37 0.28 12 0.00 -1277.00 28880.00 11590 20240523 -29.77 7720 20250409 5.44 9050 -10.06 20250310 7720 5.44 20250409 11590 -29.77 20240523 7720 5.44 20250409 1.00 Y 213500 5000 1190 억 1356984 N N 2886 N 00 N
10 20250416 160917 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8070 -160 5 -1.94 249648230 30705 72.11 8240 8240 8070 10690 5770 8230 8130.74 5.77 0 -15839 8316 8272 8186 8142 8056 8295 8165 1190 2460 5000 6250 10 1 23800576 1921 -6.32 0.28 12 0.13 -1277.00 28880.00 11590 20240523 -30.37 7720 20250409 4.53 9050 -10.83 20250310 7720 4.53 20250409 11590 -30.37 20240523 7720 4.53 20250409 1.02 Y 213500 5000 1190 억 1372418 N N 2886 N 00 N
11 20250416 150928 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8090 -140 5 -1.70 228269105 28057 65.89 8240 8240 8090 10690 5770 8230 8135.91 5.77 0 -15046 8316 8272 8186 8142 8056 8295 8165 1190 2460 5000 6250 10 1 23800576 1925 -6.34 0.28 12 0.12 -1277.00 28880.00 11590 20240523 -30.20 7720 20250409 4.79 9050 -10.61 20250310 7720 4.79 20250409 11590 -30.20 20240523 7720 4.79 20250409 1.02 Y 213500 5000 1190 억 1372418 N N 2683 N 00 N
12 20250416 140927 55 60.00 KOSPI 종이·목재 N N N Y 60 N 8130 -100 5 -1.22 187287875 22999 54.01 8240 8240 8100 10690 5770 8230 8143.31 5.77 0 -12126 8316 8272 8186 8142 8056 8295 8165 1190 2460 5000 6250 10 1 23800576 1935 -6.37 0.28 12 0.10 -1277.00 28880.00 11590 20240523 -29.85 7720 20250409 5.31 9050 -10.17 20250310 7720 5.31 20250409 11590 -29.85 20240523 7720 5.31 20250409 1.02 Y 213500 5000 1190 억 1372418 N N 2683 N 00 N