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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160309,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1361,-30,5,-2.16,6602521799,4875195,10.59,1376,1392,1330,1808,974,1391,1354.27,0.83,0,377918,1734,1562,1465,1293,1196,1648,1379,542,417,500,890,1,1,108394549,1475,0.00,0.76,12,4.50,0.00,1794.00,2525,20250409,-46.10,927,20241115,46.82,2525,-46.10,20250409,1000,36.10,20250102,2525,-46.10,20250409,927,46.82,20241115,4.49,Y,014160,500,541 억,,895991,N,N,57730,N,00,N
20250430,150311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1362,-29,5,-2.08,6106696499,4511397,9.80,1376,1392,1330,1808,974,1391,1353.59,0.83,0,258249,1734,1562,1465,1293,1196,1648,1379,542,417,500,890,1,1,108394549,1476,0.00,0.76,12,4.16,0.00,1794.00,2525,20250409,-46.06,927,20241115,46.93,2525,-46.06,20250409,1000,36.20,20250102,2525,-46.06,20250409,927,46.93,20241115,4.49,Y,014160,500,541 억,,895991,N,N,281495,N,00,N
20250430,140311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1345,-46,5,-3.31,5573460926,4117168,8.94,1376,1392,1330,1808,974,1391,1353.68,0.83,0,103606,1734,1562,1465,1293,1196,1648,1379,542,417,500,890,1,1,108394549,1458,0.00,0.75,12,3.80,0.00,1794.00,2525,20250409,-46.73,927,20241115,45.09,2525,-46.73,20250409,1000,34.50,20250102,2525,-46.73,20250409,927,45.09,20241115,4.49,Y,014160,500,541 억,,895991,N,N,281495,N,00,N
20250430,130312,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1346,-45,5,-3.24,5237912595,3868243,8.40,1376,1392,1330,1808,974,1391,1354.05,0.83,0,26472,1734,1562,1465,1293,1196,1648,1379,542,417,500,890,1,1,108394549,1459,0.00,0.75,12,3.57,0.00,1794.00,2525,20250409,-46.69,927,20241115,45.20,2525,-46.69,20250409,1000,34.60,20250102,2525,-46.69,20250409,927,45.20,20241115,4.49,Y,014160,500,541 억,,895991,N,N,281495,N,00,N
20250430,120313,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1345,-46,5,-3.31,5006393780,3696046,8.03,1376,1392,1330,1808,974,1391,1354.50,0.83,0,-7420,1734,1562,1465,1293,1196,1648,1379,542,417,500,890,1,1,108394549,1458,0.00,0.75,12,3.41,0.00,1794.00,2525,20250409,-46.73,927,20241115,45.09,2525,-46.73,20250409,1000,34.50,20250102,2525,-46.73,20250409,927,45.09,20241115,4.49,Y,014160,500,541 억,,895991,N,N,281495,N,00,N
20250430,110311,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1351,-40,5,-2.88,4384674280,3233563,7.02,1376,1392,1330,1808,974,1391,1355.95,0.83,0,78750,1734,1562,1465,1293,1196,1648,1379,542,417,500,890,1,1,108394549,1464,0.00,0.75,12,2.98,0.00,1794.00,2525,20250409,-46.50,927,20241115,45.74,2525,-46.50,20250409,1000,35.10,20250102,2525,-46.50,20250409,927,45.74,20241115,4.49,Y,014160,500,541 억,,895991,N,N,281495,N,00,N
20250430,100313,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1361,-30,5,-2.16,3570835635,2629559,5.71,1376,1392,1330,1808,974,1391,1357.92,0.83,0,155838,1734,1562,1465,1293,1196,1648,1379,542,417,500,890,1,1,108394549,1475,0.00,0.76,12,2.43,0.00,1794.00,2525,20250409,-46.10,927,20241115,46.82,2525,-46.10,20250409,1000,36.10,20250102,2525,-46.10,20250409,927,46.82,20241115,4.49,Y,014160,500,541 억,,895991,N,N,281495,N,00,N
20250430,090312,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1368,-23,5,-1.65,706259671,516399,1.12,1376,1377,1359,1808,974,1391,1367.52,0.83,0,-13470,1734,1562,1465,1293,1196,1648,1379,542,417,500,890,1,1,108394549,1483,0.00,0.76,12,0.48,0.00,1794.00,2525,20250409,-45.82,927,20241115,47.57,2525,-45.82,20250409,1000,36.80,20250102,2525,-45.82,20250409,927,47.57,20241115,4.49,Y,014160,500,541 억,,895991,N,N,281495,N,00,N
20250429,160308,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1391,5,2,0.36,68899151665,45249012,910.28,1380,1637,1368,1801,971,1386,1522.74,1.17,0,-31497,1526,1455,1416,1345,1306,1436,1326,542,415,500,880,1,1,108394549,1508,0.00,0.78,12,41.74,0.00,1794.00,2525,20250409,-44.91,927,20241115,50.05,2525,-44.91,20250409,1000,39.10,20250102,2525,-44.91,20250409,927,50.05,20241115,4.18,Y,014160,500,541 억,,1262868,N,N,281495,N,00,N
20250429,150310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1420,34,2,2.45,65573150514,42876308,862.55,1380,1637,1368,1801,971,1386,1529.39,1.17,0,-247791,1526,1455,1416,1345,1306,1436,1326,542,415,500,880,1,1,108394549,1539,0.00,0.79,12,39.56,0.00,1794.00,2525,20250409,-43.76,927,20241115,53.18,2525,-43.76,20250409,1000,42.00,20250102,2525,-43.76,20250409,927,53.18,20241115,4.18,Y,014160,500,541 억,,1262868,N,N,379392,N,00,N
20250429,140310,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1560,174,2,12.55,34534760095,22751332,457.69,1380,1628,1368,1801,971,1386,1517.97,1.17,0,-246185,1526,1455,1416,1345,1306,1436,1326,542,415,500,880,1,1,108394549,1691,0.00,0.87,12,20.99,0.00,1794.00,2525,20250409,-38.22,927,20241115,68.28,2525,-38.22,20250409,1000,56.00,20250102,2525,-38.22,20250409,927,68.28,20241115,4.18,Y,014160,500,541 억,,1262868,N,N,379392,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 20250430 160309 57 100.00 KOSPI 종이·목재 N N N N N 1361 -30 5 -2.16 6602521799 4875195 10.59 1376 1392 1330 1808 974 1391 1354.27 0.83 0 377918 1734 1562 1465 1293 1196 1648 1379 542 417 500 890 1 1 108394549 1475 0.00 0.76 12 4.50 0.00 1794.00 2525 20250409 -46.10 927 20241115 46.82 2525 -46.10 20250409 1000 36.10 20250102 2525 -46.10 20250409 927 46.82 20241115 4.49 Y 014160 500 541 억 895991 N N 57730 N 00 N
3 20250430 150311 57 100.00 KOSPI 종이·목재 N N N N N 1362 -29 5 -2.08 6106696499 4511397 9.80 1376 1392 1330 1808 974 1391 1353.59 0.83 0 258249 1734 1562 1465 1293 1196 1648 1379 542 417 500 890 1 1 108394549 1476 0.00 0.76 12 4.16 0.00 1794.00 2525 20250409 -46.06 927 20241115 46.93 2525 -46.06 20250409 1000 36.20 20250102 2525 -46.06 20250409 927 46.93 20241115 4.49 Y 014160 500 541 억 895991 N N 281495 N 00 N
4 20250430 140311 57 100.00 KOSPI 종이·목재 N N N N N 1345 -46 5 -3.31 5573460926 4117168 8.94 1376 1392 1330 1808 974 1391 1353.68 0.83 0 103606 1734 1562 1465 1293 1196 1648 1379 542 417 500 890 1 1 108394549 1458 0.00 0.75 12 3.80 0.00 1794.00 2525 20250409 -46.73 927 20241115 45.09 2525 -46.73 20250409 1000 34.50 20250102 2525 -46.73 20250409 927 45.09 20241115 4.49 Y 014160 500 541 억 895991 N N 281495 N 00 N
5 20250430 130312 57 100.00 KOSPI 종이·목재 N N N N N 1346 -45 5 -3.24 5237912595 3868243 8.40 1376 1392 1330 1808 974 1391 1354.05 0.83 0 26472 1734 1562 1465 1293 1196 1648 1379 542 417 500 890 1 1 108394549 1459 0.00 0.75 12 3.57 0.00 1794.00 2525 20250409 -46.69 927 20241115 45.20 2525 -46.69 20250409 1000 34.60 20250102 2525 -46.69 20250409 927 45.20 20241115 4.49 Y 014160 500 541 억 895991 N N 281495 N 00 N
6 20250430 120313 57 100.00 KOSPI 종이·목재 N N N N N 1345 -46 5 -3.31 5006393780 3696046 8.03 1376 1392 1330 1808 974 1391 1354.50 0.83 0 -7420 1734 1562 1465 1293 1196 1648 1379 542 417 500 890 1 1 108394549 1458 0.00 0.75 12 3.41 0.00 1794.00 2525 20250409 -46.73 927 20241115 45.09 2525 -46.73 20250409 1000 34.50 20250102 2525 -46.73 20250409 927 45.09 20241115 4.49 Y 014160 500 541 억 895991 N N 281495 N 00 N
7 20250430 110311 57 100.00 KOSPI 종이·목재 N N N N N 1351 -40 5 -2.88 4384674280 3233563 7.02 1376 1392 1330 1808 974 1391 1355.95 0.83 0 78750 1734 1562 1465 1293 1196 1648 1379 542 417 500 890 1 1 108394549 1464 0.00 0.75 12 2.98 0.00 1794.00 2525 20250409 -46.50 927 20241115 45.74 2525 -46.50 20250409 1000 35.10 20250102 2525 -46.50 20250409 927 45.74 20241115 4.49 Y 014160 500 541 억 895991 N N 281495 N 00 N
8 20250430 100313 57 100.00 KOSPI 종이·목재 N N N N N 1361 -30 5 -2.16 3570835635 2629559 5.71 1376 1392 1330 1808 974 1391 1357.92 0.83 0 155838 1734 1562 1465 1293 1196 1648 1379 542 417 500 890 1 1 108394549 1475 0.00 0.76 12 2.43 0.00 1794.00 2525 20250409 -46.10 927 20241115 46.82 2525 -46.10 20250409 1000 36.10 20250102 2525 -46.10 20250409 927 46.82 20241115 4.49 Y 014160 500 541 억 895991 N N 281495 N 00 N
9 20250430 090312 57 100.00 KOSPI 종이·목재 N N N N N 1368 -23 5 -1.65 706259671 516399 1.12 1376 1377 1359 1808 974 1391 1367.52 0.83 0 -13470 1734 1562 1465 1293 1196 1648 1379 542 417 500 890 1 1 108394549 1483 0.00 0.76 12 0.48 0.00 1794.00 2525 20250409 -45.82 927 20241115 47.57 2525 -45.82 20250409 1000 36.80 20250102 2525 -45.82 20250409 927 47.57 20241115 4.49 Y 014160 500 541 억 895991 N N 281495 N 00 N
10 20250429 160308 57 100.00 KOSPI 종이·목재 N N N N N 1391 5 2 0.36 68899151665 45249012 910.28 1380 1637 1368 1801 971 1386 1522.74 1.17 0 -31497 1526 1455 1416 1345 1306 1436 1326 542 415 500 880 1 1 108394549 1508 0.00 0.78 12 41.74 0.00 1794.00 2525 20250409 -44.91 927 20241115 50.05 2525 -44.91 20250409 1000 39.10 20250102 2525 -44.91 20250409 927 50.05 20241115 4.18 Y 014160 500 541 억 1262868 N N 281495 N 00 N
11 20250429 150310 57 100.00 KOSPI 종이·목재 N N N N N 1420 34 2 2.45 65573150514 42876308 862.55 1380 1637 1368 1801 971 1386 1529.39 1.17 0 -247791 1526 1455 1416 1345 1306 1436 1326 542 415 500 880 1 1 108394549 1539 0.00 0.79 12 39.56 0.00 1794.00 2525 20250409 -43.76 927 20241115 53.18 2525 -43.76 20250409 1000 42.00 20250102 2525 -43.76 20250409 927 53.18 20241115 4.18 Y 014160 500 541 억 1262868 N N 379392 N 00 N
12 20250429 140310 57 100.00 KOSPI 종이·목재 N N N N N 1560 174 2 12.55 34534760095 22751332 457.69 1380 1628 1368 1801 971 1386 1517.97 1.17 0 -246185 1526 1455 1416 1345 1306 1436 1326 542 415 500 880 1 1 108394549 1691 0.00 0.87 12 20.99 0.00 1794.00 2525 20250409 -38.22 927 20241115 68.28 2525 -38.22 20250409 1000 56.00 20250102 2525 -38.22 20250409 927 68.28 20241115 4.18 Y 014160 500 541 억 1262868 N N 379392 N 00 N