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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025750/price/prices-20250501.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
20250512,160337,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,941,217,1,29.97,12987035602,14486672,550.32,820,941,811,941,507,724,896.48,1.63,0,968316,769,746,729,706,689,738,698,838,217,1000,440,1,1,80565149,758,-4.48,0.61,12,17.98,-210.00,1536.00,1240,20250123,-24.11,569,20241209,65.38,1240,-24.11,20250123,635,48.19,20250102,1240,-24.11,20250123,569,65.38,20241209,2.10,Y,025750,1000,837 억,,1309386,N,N,48358,N,00,N
20250512,150340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,941,217,1,29.97,12983615067,14483037,550.18,820,941,811,941,507,724,896.47,1.63,0,968246,769,746,729,706,689,738,698,838,217,1000,440,1,1,80565149,758,-4.48,0.61,12,17.98,-210.00,1536.00,1240,20250123,-24.11,569,20241209,65.38,1240,-24.11,20250123,635,48.19,20250102,1240,-24.11,20250123,569,65.38,20241209,2.10,Y,025750,1000,837 억,,1309386,N,N,18376,N,00,N
20250512,140339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,941,217,1,29.97,12955942139,14453629,549.06,820,941,811,941,507,724,896.38,1.63,0,968246,769,746,729,706,689,738,698,838,217,1000,440,1,1,80565149,758,-4.48,0.61,12,17.94,-210.00,1536.00,1240,20250123,-24.11,569,20241209,65.38,1240,-24.11,20250123,635,48.19,20250102,1240,-24.11,20250123,569,65.38,20241209,2.10,Y,025750,1000,837 억,,1309386,N,N,18376,N,00,N
20250512,130338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,941,217,1,29.97,12923714771,14419381,547.76,820,941,811,941,507,724,896.27,1.63,0,968246,769,746,729,706,689,738,698,838,217,1000,440,1,1,80565149,758,-4.48,0.61,12,17.90,-210.00,1536.00,1240,20250123,-24.11,569,20241209,65.38,1240,-24.11,20250123,635,48.19,20250102,1240,-24.11,20250123,569,65.38,20241209,2.10,Y,025750,1000,837 억,,1309386,N,N,18376,N,00,N
20250512,120341,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,941,217,1,29.97,12880001557,14372927,546.00,820,941,811,941,507,724,896.13,1.63,0,968246,769,746,729,706,689,738,698,838,217,1000,440,1,1,80565149,758,-4.48,0.61,12,17.84,-210.00,1536.00,1240,20250123,-24.11,569,20241209,65.38,1240,-24.11,20250123,635,48.19,20250102,1240,-24.11,20250123,569,65.38,20241209,2.10,Y,025750,1000,837 억,,1309386,N,N,18376,N,00,N
20250512,110340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,941,217,1,29.97,12807362003,14295733,543.06,820,941,811,941,507,724,895.89,1.63,0,969450,769,746,729,706,689,738,698,838,217,1000,440,1,1,80565149,758,-4.48,0.61,12,17.74,-210.00,1536.00,1240,20250123,-24.11,569,20241209,65.38,1240,-24.11,20250123,635,48.19,20250102,1240,-24.11,20250123,569,65.38,20241209,2.10,Y,025750,1000,837 억,,1309386,N,N,18376,N,00,N
20250512,100339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,933,209,2,28.87,10538437378,11874277,451.08,820,940,811,941,507,724,887.50,1.63,0,560334,769,746,729,706,689,738,698,838,217,1000,440,1,1,80565149,752,-4.44,0.61,12,14.74,-210.00,1536.00,1240,20250123,-24.76,569,20241209,63.97,1240,-24.76,20250123,635,46.93,20250102,1240,-24.76,20250123,569,63.97,20241209,2.10,Y,025750,1000,837 억,,1309386,N,N,18376,N,00,N
20250512,090339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,848,124,2,17.13,1534339036,1836259,69.76,820,862,820,941,507,724,835.58,1.63,0,89995,769,746,729,706,689,738,698,838,217,1000,440,1,1,80565149,683,-4.04,0.55,12,2.28,-210.00,1536.00,1240,20250123,-31.61,569,20241209,49.03,1240,-31.61,20250123,635,33.54,20250102,1240,-31.61,20250123,569,49.03,20241209,2.10,Y,025750,1000,837 억,,1309386,N,N,18376,N,00,N
20250509,160339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,724,-15,5,-2.03,1884664353,2591521,74.51,741,752,712,960,518,739,727.25,1.60,0,-19941,809,774,754,719,699,764,709,838,221,1000,450,1,1,80565149,583,-3.45,0.47,12,3.22,-210.00,1536.00,1240,20250123,-41.61,569,20241209,27.24,1240,-41.61,20250123,635,14.02,20250102,1240,-41.61,20250123,569,27.24,20241209,1.97,Y,025750,1000,837 억,,1285379,N,N,18376,N,00,N
20250509,150339,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,730,-9,5,-1.22,1723536476,2368057,68.09,741,752,712,960,518,739,727.83,1.60,0,16551,809,774,754,719,699,764,709,838,221,1000,450,1,1,80565149,588,-3.48,0.48,12,2.94,-210.00,1536.00,1240,20250123,-41.13,569,20241209,28.30,1240,-41.13,20250123,635,14.96,20250102,1240,-41.13,20250123,569,28.30,20241209,1.97,Y,025750,1000,837 억,,1285379,N,N,97531,N,00,N
20250509,140338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,723,-16,5,-2.17,1597242744,2194169,63.09,741,752,712,960,518,739,727.95,1.60,0,15897,809,774,754,719,699,764,709,838,221,1000,450,1,1,80565149,582,-3.44,0.47,12,2.72,-210.00,1536.00,1240,20250123,-41.69,569,20241209,27.07,1240,-41.69,20250123,635,13.86,20250102,1240,-41.69,20250123,569,27.07,20241209,1.97,Y,025750,1000,837 억,,1285379,N,N,97531,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 20250512 160337 57 100.00 KOSPI 종이·목재 N N N N N 941 217 1 29.97 12987035602 14486672 550.32 820 941 811 941 507 724 896.48 1.63 0 968316 769 746 729 706 689 738 698 838 217 1000 440 1 1 80565149 758 -4.48 0.61 12 17.98 -210.00 1536.00 1240 20250123 -24.11 569 20241209 65.38 1240 -24.11 20250123 635 48.19 20250102 1240 -24.11 20250123 569 65.38 20241209 2.10 Y 025750 1000 837 억 1309386 N N 48358 N 00 N
3 20250512 150340 57 100.00 KOSPI 종이·목재 N N N N N 941 217 1 29.97 12983615067 14483037 550.18 820 941 811 941 507 724 896.47 1.63 0 968246 769 746 729 706 689 738 698 838 217 1000 440 1 1 80565149 758 -4.48 0.61 12 17.98 -210.00 1536.00 1240 20250123 -24.11 569 20241209 65.38 1240 -24.11 20250123 635 48.19 20250102 1240 -24.11 20250123 569 65.38 20241209 2.10 Y 025750 1000 837 억 1309386 N N 18376 N 00 N
4 20250512 140339 57 100.00 KOSPI 종이·목재 N N N N N 941 217 1 29.97 12955942139 14453629 549.06 820 941 811 941 507 724 896.38 1.63 0 968246 769 746 729 706 689 738 698 838 217 1000 440 1 1 80565149 758 -4.48 0.61 12 17.94 -210.00 1536.00 1240 20250123 -24.11 569 20241209 65.38 1240 -24.11 20250123 635 48.19 20250102 1240 -24.11 20250123 569 65.38 20241209 2.10 Y 025750 1000 837 억 1309386 N N 18376 N 00 N
5 20250512 130338 57 100.00 KOSPI 종이·목재 N N N N N 941 217 1 29.97 12923714771 14419381 547.76 820 941 811 941 507 724 896.27 1.63 0 968246 769 746 729 706 689 738 698 838 217 1000 440 1 1 80565149 758 -4.48 0.61 12 17.90 -210.00 1536.00 1240 20250123 -24.11 569 20241209 65.38 1240 -24.11 20250123 635 48.19 20250102 1240 -24.11 20250123 569 65.38 20241209 2.10 Y 025750 1000 837 억 1309386 N N 18376 N 00 N
6 20250512 120341 57 100.00 KOSPI 종이·목재 N N N N N 941 217 1 29.97 12880001557 14372927 546.00 820 941 811 941 507 724 896.13 1.63 0 968246 769 746 729 706 689 738 698 838 217 1000 440 1 1 80565149 758 -4.48 0.61 12 17.84 -210.00 1536.00 1240 20250123 -24.11 569 20241209 65.38 1240 -24.11 20250123 635 48.19 20250102 1240 -24.11 20250123 569 65.38 20241209 2.10 Y 025750 1000 837 억 1309386 N N 18376 N 00 N
7 20250512 110340 57 100.00 KOSPI 종이·목재 N N N N N 941 217 1 29.97 12807362003 14295733 543.06 820 941 811 941 507 724 895.89 1.63 0 969450 769 746 729 706 689 738 698 838 217 1000 440 1 1 80565149 758 -4.48 0.61 12 17.74 -210.00 1536.00 1240 20250123 -24.11 569 20241209 65.38 1240 -24.11 20250123 635 48.19 20250102 1240 -24.11 20250123 569 65.38 20241209 2.10 Y 025750 1000 837 억 1309386 N N 18376 N 00 N
8 20250512 100339 57 100.00 KOSPI 종이·목재 N N N N N 933 209 2 28.87 10538437378 11874277 451.08 820 940 811 941 507 724 887.50 1.63 0 560334 769 746 729 706 689 738 698 838 217 1000 440 1 1 80565149 752 -4.44 0.61 12 14.74 -210.00 1536.00 1240 20250123 -24.76 569 20241209 63.97 1240 -24.76 20250123 635 46.93 20250102 1240 -24.76 20250123 569 63.97 20241209 2.10 Y 025750 1000 837 억 1309386 N N 18376 N 00 N
9 20250512 090339 57 100.00 KOSPI 종이·목재 N N N N N 848 124 2 17.13 1534339036 1836259 69.76 820 862 820 941 507 724 835.58 1.63 0 89995 769 746 729 706 689 738 698 838 217 1000 440 1 1 80565149 683 -4.04 0.55 12 2.28 -210.00 1536.00 1240 20250123 -31.61 569 20241209 49.03 1240 -31.61 20250123 635 33.54 20250102 1240 -31.61 20250123 569 49.03 20241209 2.10 Y 025750 1000 837 억 1309386 N N 18376 N 00 N
10 20250509 160339 57 100.00 KOSPI 종이·목재 N N N N N 724 -15 5 -2.03 1884664353 2591521 74.51 741 752 712 960 518 739 727.25 1.60 0 -19941 809 774 754 719 699 764 709 838 221 1000 450 1 1 80565149 583 -3.45 0.47 12 3.22 -210.00 1536.00 1240 20250123 -41.61 569 20241209 27.24 1240 -41.61 20250123 635 14.02 20250102 1240 -41.61 20250123 569 27.24 20241209 1.97 Y 025750 1000 837 억 1285379 N N 18376 N 00 N
11 20250509 150339 57 100.00 KOSPI 종이·목재 N N N N N 730 -9 5 -1.22 1723536476 2368057 68.09 741 752 712 960 518 739 727.83 1.60 0 16551 809 774 754 719 699 764 709 838 221 1000 450 1 1 80565149 588 -3.48 0.48 12 2.94 -210.00 1536.00 1240 20250123 -41.13 569 20241209 28.30 1240 -41.13 20250123 635 14.96 20250102 1240 -41.13 20250123 569 28.30 20241209 1.97 Y 025750 1000 837 억 1285379 N N 97531 N 00 N
12 20250509 140338 57 100.00 KOSPI 종이·목재 N N N N N 723 -16 5 -2.17 1597242744 2194169 63.09 741 752 712 960 518 739 727.95 1.60 0 15897 809 774 754 719 699 764 709 838 221 1000 450 1 1 80565149 582 -3.44 0.47 12 2.72 -210.00 1536.00 1240 20250123 -41.69 569 20241209 27.07 1240 -41.69 20250123 635 13.86 20250102 1240 -41.69 20250123 569 27.07 20241209 1.97 Y 025750 1000 837 억 1285379 N N 97531 N 00 N